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

599
006260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,15307137250,104200,104200,104200,104200,6512
20250401,185600,15307137250,104200,104200,104200,104200,0
20250401,185500,15307137250,104200,104200,104200,104200,0
20250401,185400,15307137250,104200,104200,104200,104200,0
20250401,185300,15307137250,104200,104200,104200,104200,0
20250401,185200,15307137250,104200,104200,104200,104200,0
20250401,185100,15307137250,104200,104200,104200,104200,0
20250401,185000,15307137250,104200,104200,104200,104200,0
20250401,184900,15307137250,104200,104200,104200,104200,0
20250401,184800,15307137250,104200,104200,104200,104200,0
20250401,184700,15307137250,104200,104200,104200,104200,0
20250401,184600,15307137250,104200,104200,104200,104200,0
20250401,184500,15307137250,104200,104200,104200,104200,0
20250401,184400,15307137250,104200,104200,104200,104200,0
20250401,184300,15307137250,104200,104200,104200,104200,0
20250401,184200,15307137250,104200,104200,104200,104200,0
20250401,184100,15307137250,104200,104200,104200,104200,0
20250401,184000,15307137250,104200,104200,104200,104200,0
20250401,183900,15307137250,104200,104200,104200,104200,0
20250401,183800,15307137250,104200,104200,104200,104200,0
20250401,183700,15307137250,104200,104200,104200,104200,0
20250401,183600,15307137250,104200,104200,104200,104200,0
20250401,183500,15307137250,104200,104200,104200,104200,0
20250401,183400,15307137250,104200,104200,104200,104200,0
20250401,183300,15307137250,104200,104200,104200,104200,0
20250401,183200,15307137250,104200,104200,104200,104200,0
20250401,183100,15307137250,104200,104200,104200,104200,0
20250401,183000,15307137250,104200,104200,104200,104200,0
20250401,182900,15307137250,104200,104200,104200,104200,0
20250401,182800,15307137250,104200,104200,104200,104200,0
20250401,182700,15307137250,104200,104200,104200,104200,6512
20250401,182600,15307137250,104200,104200,104200,104200,0
20250401,182500,15307137250,104200,104200,104200,104200,0
20250401,182400,15307137250,104200,104200,104200,104200,0
20250401,182300,15307137250,104200,104200,104200,104200,0
20250401,182200,15307137250,104200,104200,104200,104200,0
20250401,182100,15307137250,104200,104200,104200,104200,0
20250401,182000,15307137250,104200,104200,104200,104200,0
20250401,181900,15307137250,104200,104200,104200,104200,0
20250401,181800,15307137250,104200,104200,104200,104200,0
20250401,181700,15307137250,104200,104200,104200,104200,0
20250401,181600,15307137250,104200,104200,104200,104200,0
20250401,181500,15307137250,104200,104200,104200,104200,0
20250401,181400,15307137250,104200,104200,104200,104200,0
20250401,181300,15307137250,104200,104200,104200,104200,0
20250401,181200,15307137250,104200,104200,104200,104200,0
20250401,181100,15307137250,104200,104200,104200,104200,0
20250401,181000,15307137250,104200,104200,104200,104200,0
20250401,180900,15307137250,104200,104200,104200,104200,0
20250401,180800,15307137250,104200,104200,104200,104200,0
20250401,180700,15307137250,104200,104200,104200,104200,0
20250401,180600,15307137250,104200,104200,104200,104200,0
20250401,180500,15307137250,104200,104200,104200,104200,0
20250401,180400,15307137250,104200,104200,104200,104200,0
20250401,180300,15307137250,104200,104200,104200,104200,0
20250401,180200,15307137250,104200,104200,104200,104200,0
20250401,180100,15307137250,104200,104200,104200,104200,0
20250401,180000,15307137250,104200,104200,104200,104200,0
20250401,175900,15307137250,104200,104200,104200,104200,0
20250401,175800,15307137250,104200,104200,104200,104200,0
20250401,175700,15307137250,104200,104200,104200,104200,6512
20250401,175600,15307137250,104200,104200,104200,104200,0
20250401,175500,15307137250,104200,104200,104200,104200,0
20250401,175400,15307137250,104200,104200,104200,104200,0
20250401,175300,15307137250,104200,104200,104200,104200,0
20250401,175200,15307137250,104200,104200,104200,104200,0
20250401,175100,15307137250,104200,104200,104200,104200,0
20250401,175000,15307137250,104200,104200,104200,104200,0
20250401,174900,15307137250,104200,104200,104200,104200,0
20250401,174800,15307137250,104200,104200,104200,104200,0
20250401,174700,15307137250,104200,104200,104200,104200,0
20250401,174600,15307137250,104200,104200,104200,104200,0
20250401,174500,15307137250,104200,104200,104200,104200,0
20250401,174400,15307137250,104200,104200,104200,104200,0
20250401,174300,15307137250,104200,104200,104200,104200,0
20250401,174200,15307137250,104200,104200,104200,104200,0
20250401,174100,15307137250,104200,104200,104200,104200,0
20250401,174000,15307137250,104200,104200,104200,104200,0
20250401,173900,15307137250,104200,104200,104200,104200,0
20250401,173800,15307137250,104200,104200,104200,104200,0
20250401,173700,15307137250,104200,104200,104200,104200,0
20250401,173600,15307137250,104200,104200,104200,104200,0
20250401,173500,15307137250,104200,104200,104200,104200,0
20250401,173400,15307137250,104200,104200,104200,104200,0
20250401,173300,15307137250,104200,104200,104200,104200,0
20250401,173200,15307137250,104200,104200,104200,104200,0
20250401,173100,15307137250,104200,104200,104200,104200,0
20250401,173000,15307137250,104200,104200,104200,104200,0
20250401,172900,15307137250,104200,104200,104200,104200,0
20250401,172800,15307137250,104200,104200,104200,104200,0
20250401,172700,15307137250,104200,104200,104200,104200,6512
20250401,172600,15307137250,104200,104200,104200,104200,0
20250401,172500,15307137250,104200,104200,104200,104200,0
20250401,172400,15307137250,104200,104200,104200,104200,0
20250401,172300,15307137250,104200,104200,104200,104200,0
20250401,172200,15307137250,104200,104200,104200,104200,0
20250401,172100,15307137250,104200,104200,104200,104200,0
20250401,172000,15307137250,104200,104200,104200,104200,0
20250401,171900,15307137250,104200,104200,104200,104200,0
20250401,171800,15307137250,104200,104200,104200,104200,0
20250401,171700,15307137250,104200,104200,104200,104200,0
20250401,171600,15307137250,104200,104200,104200,104200,0
20250401,171500,15307137250,104200,104200,104200,104200,0
20250401,171400,15307137250,104200,104200,104200,104200,0
20250401,171300,15307137250,104200,104200,104200,104200,0
20250401,171200,15307137250,104200,104200,104200,104200,0
20250401,171100,15307137250,104200,104200,104200,104200,0
20250401,171000,15307137250,104200,104200,104200,104200,0
20250401,170900,15307137250,104200,104200,104200,104200,0
20250401,170800,15307137250,104200,104200,104200,104200,0
20250401,170700,15307137250,104200,104200,104200,104200,0
20250401,170600,15307137250,104200,104200,104200,104200,0
20250401,170500,15307137250,104200,104200,104200,104200,0
20250401,170400,15307137250,104200,104200,104200,104200,0
20250401,170300,15307137250,104200,104200,104200,104200,0
20250401,170200,15307137250,104200,104200,104200,104200,0
20250401,170100,15307137250,104200,104200,104200,104200,0
20250401,170000,15307137250,104200,104200,104200,104200,0
20250401,165900,15307137250,104200,104200,104200,104200,0
20250401,165800,15307137250,104200,104200,104200,104200,0
20250401,165700,15307137250,104200,104200,104200,104200,6512
20250401,165600,15307137250,104200,104200,104200,104200,0
20250401,165500,15307137250,104200,104200,104200,104200,0
20250401,165400,15307137250,104200,104200,104200,104200,0
20250401,165300,15307137250,104200,104200,104200,104200,0
20250401,165200,15307137250,104200,104200,104200,104200,0
20250401,165100,15307137250,104200,104200,104200,104200,0
20250401,165000,15307137250,104200,104200,104200,104200,0
20250401,164900,15307137250,104200,104200,104200,104200,0
20250401,164800,15307137250,104200,104200,104200,104200,0
20250401,164700,15307137250,104200,104200,104200,104200,0
20250401,164600,15307137250,104200,104200,104200,104200,0
20250401,164500,15307137250,104200,104200,104200,104200,0
20250401,164400,15307137250,104200,104200,104200,104200,0
20250401,164300,15307137250,104200,104200,104200,104200,0
20250401,164200,15307137250,104200,104200,104200,104200,0
20250401,164100,15307137250,104200,104200,104200,104200,0
20250401,164000,15307137250,104200,104200,104200,104200,0
20250401,163900,15307137250,104200,104200,104200,104200,0
20250401,163800,15307137250,104200,104200,104200,104200,0
20250401,163700,15307137250,104200,104200,104200,104200,0
20250401,163600,15307137250,104200,104200,104200,104200,0
20250401,163500,15307137250,104200,104200,104200,104200,0
20250401,163400,15307137250,104200,104200,104200,104200,0
20250401,163300,15307137250,104200,104200,104200,104200,0
20250401,163200,15307137250,104200,104200,104200,104200,0
20250401,163100,15307137250,104200,104200,104200,104200,0
20250401,163000,15307137250,104200,104200,104200,104200,0
20250401,162900,15307137250,104200,104200,104200,104200,0
20250401,162800,15307137250,104200,104200,104200,104200,0
20250401,162700,15307137250,104200,104200,104200,104200,6512
20250401,162600,15307137250,104200,104200,104200,104200,0
20250401,162500,15307137250,104200,104200,104200,104200,0
20250401,162400,15307137250,104200,104200,104200,104200,0
20250401,162300,15307137250,104200,104200,104200,104200,0
20250401,162200,15307137250,104200,104200,104200,104200,0
20250401,162100,15307137250,104200,104200,104200,104200,0
20250401,162000,15307137250,104200,104200,104200,104200,0
20250401,161900,15307137250,104200,104200,104200,104200,0
20250401,161800,15307137250,104200,104200,104200,104200,0
20250401,161700,15307137250,104200,104200,104200,104200,0
20250401,161600,15307137250,104200,104200,104200,104200,0
20250401,161500,15307137250,104200,104200,104200,104200,0
20250401,161400,15307137250,104200,104200,104200,104200,0
20250401,161300,15307137250,104200,104200,104200,104200,0
20250401,161200,15307137250,104200,104200,104200,104200,0
20250401,161100,15307137250,104200,104200,104200,104200,0
20250401,161000,15307137250,104200,104200,104200,104200,0
20250401,160900,15307137250,104200,104200,104200,104200,0
20250401,160800,15307137250,104200,104200,104200,104200,0
20250401,160700,15307137250,104200,104200,104200,104200,0
20250401,160600,15307137250,104200,104200,104200,104200,0
20250401,160500,15307137250,104200,104200,104200,104200,0
20250401,160400,15307137250,104200,104200,104200,104200,0
20250401,160300,15307137250,104200,104200,104200,104200,0
20250401,160200,15307137250,104200,104200,104200,104200,0
20250401,160100,15307137250,104200,104200,104200,104200,0
20250401,160000,15307137250,104200,104200,104200,104200,0
20250401,155900,15307137250,104200,104200,104200,104200,0
20250401,155800,15307137250,104200,104200,104200,104200,0
20250401,155700,15307137250,104200,104200,104200,104200,6512
20250401,155600,15307137250,104200,104200,104200,104200,0
20250401,155500,15307137250,104200,104200,104200,104200,0
20250401,155400,15307137250,104200,104200,104200,104200,0
20250401,155300,15307137250,104200,104200,104200,104200,0
20250401,155200,15307137250,104200,104200,104200,104200,0
20250401,155100,15307137250,104200,104200,104200,104200,0
20250401,155000,15307137250,104200,104200,104200,104200,0
20250401,154900,15307137250,104200,104200,104200,104200,0
20250401,154800,15307137250,104200,104200,104200,104200,0
20250401,154700,15307137250,104200,104200,104200,104200,0
20250401,154600,15307137250,104200,104200,104200,104200,0
20250401,154500,15307137250,104200,104200,104200,104200,0
20250401,154400,15307137250,104200,104200,104200,104200,0
20250401,154300,15307137250,104200,104200,104200,104200,0
20250401,154200,15307137250,104200,104200,104200,104200,0
20250401,154100,15307137250,104200,104200,104200,104200,0
20250401,154000,15307137250,104200,104200,104200,104200,0
20250401,153900,15307137250,104200,104200,104200,104200,0
20250401,153800,15307137250,104200,104200,104200,104200,0
20250401,153700,15307137250,104200,104200,104200,104200,0
20250401,153600,15307137250,104200,104200,104200,104200,0
20250401,153500,15307137250,104200,104200,104200,104200,0
20250401,153400,15307137250,104200,104200,104200,104200,0
20250401,153300,15307137250,104200,104200,104200,104200,0
20250401,153200,15307137250,104200,104200,104200,104200,0
20250401,153100,15307137250,104200,104200,104200,104200,0
20250401,153000,15307137250,104200,104200,104200,104200,6512
20250401,152900,14628586850,104200,104200,104200,104200,0
20250401,152800,14628586850,104200,104200,104200,104200,0
20250401,152700,14628586850,104200,104200,104200,104200,0
20250401,152600,14628586850,104200,104200,104200,104200,0
20250401,152500,14628586850,104200,104200,104200,104200,0
20250401,152400,14628586850,104200,104200,104200,104200,0
20250401,152300,14628586850,104200,104200,104200,104200,0
20250401,152200,14628586850,104200,104200,104200,104200,0
20250401,152100,14628586850,104200,104200,104200,104200,0
20250401,152000,14628586850,104200,104200,104200,104200,0
20250401,151900,14628586850,104200,104200,104200,104100,350
20250401,151800,14592123550,104200,104100,104200,104100,348
20250401,151700,14555875550,104100,104100,104200,104100,144
20250401,151600,14540879400,104100,104300,104300,104100,1171
20250401,151500,14418869300,104200,104100,104200,104000,3253
20250401,151400,14080108600,104200,104200,104200,104100,906
20250401,151300,13985777550,104300,104200,104300,104200,69
20250401,151200,13978584000,104200,104200,104300,104100,591
20250401,151100,13916999850,104200,104400,104400,104200,847
20250401,151000,13828669450,104350,104300,104400,104300,218
20250401,150900,13805930150,104300,104300,104400,104300,229
20250401,150800,13782043400,104300,104400,104400,104300,315
20250401,150700,13749165700,104400,104300,104400,104300,414
20250401,150600,13705980700,104300,104300,104400,104300,236
20250401,150500,13681362750,104300,104300,104400,104300,100
20250401,150400,13670929850,104300,104300,104400,104300,122
20250401,150300,13658201150,104300,104300,104500,104300,439
20250401,150200,13612377300,104300,104400,104400,104300,65
20250401,150100,13605596350,104300,104400,104400,104300,213
20250401,150000,13583373800,104350,104400,104500,104300,235
20250401,145900,13558846450,104500,104500,104500,104400,258
20250401,145800,13531898650,104500,104400,104600,104400,841
20250401,145700,13444030150,104400,104400,104500,104400,134
20250401,145600,13430039150,104400,104400,104500,104400,306
20250401,145500,13398088100,104400,104400,104500,104300,588
20250401,145400,13336684550,104500,104400,104500,104400,226
20250401,145300,13313086900,104400,104500,104500,104400,111
20250401,145200,13301497250,104500,104400,104600,104400,325
20250401,145100,13267539050,104500,104400,104500,104350,181
20250401,145000,13248640550,104400,104300,104500,104300,717
20250401,144900,13173799950,104400,104400,104500,104300,412
20250401,144800,13130803550,104400,104500,104500,104400,243
20250401,144700,13105432850,104500,104500,104500,104300,145
20250401,144600,13090290900,104500,104550,104600,104500,263
20250401,144500,13062805900,104500,104600,104600,104500,306
20250401,144400,13030817400,104600,104700,104800,104500,139
20250401,144300,13016275350,104800,104500,104800,104400,377
20250401,144200,12976851200,104500,104600,104600,104400,345
20250401,144100,12940800050,104600,104700,104800,104500,186
20250401,144000,12921336800,104700,104700,104800,104600,213
20250401,143900,12899034150,104650,104400,104700,104400,273
20250401,143800,12870469050,104400,104800,105000,104400,1702
20250401,143700,12692570800,104800,104700,105000,104600,323
20250401,143600,12658755350,104700,104750,104800,104600,258
20250401,143500,12631741100,104800,104600,104800,104500,288
20250401,143400,12601594400,104600,104600,104800,104500,358
20250401,143300,12564141550,104600,104700,104800,104500,418
20250401,143200,12520404850,104700,104600,104800,104600,475
20250401,143100,12470696800,104800,104900,105000,104600,435
20250401,143000,12425119900,104900,104900,105000,104800,751
20250401,142900,12346347300,104900,104900,105000,104800,153
20250401,142800,12330292950,104900,104800,105000,104700,416
20250401,142700,12286690400,104800,104900,104900,104700,327
20250401,142600,12252407500,104900,104900,105000,104900,137
20250401,142500,12238028650,104900,104900,105000,104900,268
20250401,142400,12209906700,105000,104800,105000,104800,600
20250401,142300,12146967150,104900,104800,105000,104700,230
20250401,142200,12122849300,104800,104800,104800,104700,165
20250401,142100,12105563850,104700,104850,104900,104700,257
20250401,142000,12078628850,104850,104600,104900,104600,158
20250401,141900,12062087150,104600,104600,104700,104600,204
20250401,141800,12040742150,104700,104600,104800,104600,249
20250401,141700,12014668950,104600,104750,104800,104600,274
20250401,141600,11985989000,104800,104800,104800,104700,195
20250401,141500,11965556750,104800,104800,104900,104800,188
20250401,141400,11945848300,104800,104900,104900,104800,202
20250401,141300,11924671150,104800,104900,105000,104700,304
20250401,141200,11892799300,105000,104800,105000,104800,267
20250401,141100,11864783650,104800,105000,105000,104800,226
20250401,141000,11841071300,105000,104900,105000,104800,259
20250401,140900,11813915900,104800,104900,104900,104800,294
20250401,140800,11783082500,104900,104900,104900,104800,106
20250401,140700,11771966400,104800,105000,105100,104700,303
20250401,140600,11740186900,105000,104900,105000,104800,302
20250401,140500,11708499100,105000,104900,105000,104900,171
20250401,140400,11690552850,104900,104800,105000,104800,274
20250401,140300,11661806100,104900,104700,104900,104600,484
20250401,140200,11611074950,104700,104300,104700,104300,1383
20250401,140100,11466674500,104300,104200,104300,104200,379
20250401,140000,11427164550,104200,104100,104300,104100,625
20250401,135900,11362042600,104200,104200,104200,104100,342
20250401,135800,11326419350,104200,104100,104300,104100,287
20250401,135700,11296514800,104100,104200,104500,104100,966
20250401,135600,11195835050,104200,104200,104300,104200,2197
20250401,135500,10966701200,104200,104300,104300,104200,385
20250401,135400,10926577950,104200,104200,104300,104200,307
20250401,135300,10894582200,104200,104200,104300,104200,163
20250401,135200,10877588650,104200,104100,104300,104000,4767
20250401,135100,10381272750,104100,104200,104300,104100,251
20250401,135000,10355120300,104200,104300,104300,104200,275
20250401,134900,10326460700,104200,104200,104300,104200,1030
20250401,134800,10219132900,104300,104300,104300,104200,220
20250401,134700,10196200100,104300,104200,104300,104200,110
20250401,134600,10184736000,104200,104200,104300,104200,477
20250401,134500,10135031100,104200,104200,104300,104200,638
20250401,134400,10068494400,104200,104400,104500,104200,541
20250401,134300,10012060150,104400,104400,104500,104400,120
20250401,134200,9999531300,104500,104450,104500,104400,76
20250401,134100,9991595250,104500,104550,104600,104400,254
20250401,134000,9965059800,104500,104600,104700,104500,240
20250401,133900,9939972100,104700,104700,104700,104500,162
20250401,133800,9923023300,104700,104700,104700,104600,184
20250401,133700,9903774150,104700,104600,104700,104600,146
20250401,133600,9888501100,104600,104700,104700,104500,169
20250401,133500,9870823350,104700,104550,105000,104500,2458
20250401,133400,9613627600,104500,104600,104600,104500,199
20250401,133300,9592827650,104600,104600,104700,104500,288
20250401,133200,9562702500,104600,104600,104700,104600,848
20250401,133100,9474000350,104700,104600,104700,104600,181
20250401,133000,9455064100,104600,104700,104800,104600,239
20250401,132900,9430043700,104800,104800,104800,104700,145
20250401,132800,9414859700,104700,104800,104800,104700,199
20250401,132700,9394020000,104700,104800,104800,104700,165
20250401,132600,9376737000,104800,105000,105000,104800,210
20250401,132500,9354711600,104900,104900,105000,104800,1155
20250401,132400,9233545450,104800,104700,104800,104700,782
20250401,132300,9151593800,104800,104900,105000,104700,1053
20250401,132200,9041165950,104900,104950,105000,104900,122
20250401,132100,9028365950,105000,105000,105000,104900,273
20250401,132000,8999711900,105100,105000,105100,104900,854
20250401,131900,8910036950,104900,105000,105000,104900,157
20250401,131800,8893564400,105000,104900,105000,104900,95
20250401,131700,8883594250,104950,104600,105100,104600,386
20250401,131600,8843105300,104600,104600,104700,104600,154
20250401,131500,8826994450,104550,104500,104600,104500,265
20250401,131400,8799287100,104500,104500,104600,104500,151
20250401,131300,8783504850,104500,104600,104600,104450,142
20250401,131200,8768663800,104600,104400,104700,104400,234
20250401,131100,8744210850,104400,104700,104700,104400,211
20250401,131000,8722151650,104600,104300,104600,104300,307
20250401,130900,8690076150,104350,104400,104400,104300,215
20250401,130800,8667644100,104400,104400,104500,104300,381
20250401,130700,8627871200,104300,104400,104400,104300,125
20250401,130600,8614827900,104350,104400,104500,104300,209
20250401,130500,8593012550,104400,104600,104600,104300,233
20250401,130400,8568685850,104600,104700,104700,104500,88
20250401,130300,8559481350,104700,104400,104800,104400,702
20250401,130200,8486105300,104400,104500,104500,104400,179
20250401,130100,8467406750,104600,104700,104700,104500,145
20250401,130000,8452243800,104700,104800,104800,104600,135
20250401,125900,8438118450,104800,104700,104800,104700,123
20250401,125800,8425238100,104800,104800,104800,104700,304
20250401,125700,8393402350,104800,104800,104900,104700,227
20250401,125600,8369624350,104850,104900,104900,104800,242
20250401,125500,8344259250,104900,104950,105000,104900,106
20250401,125400,8333137700,105100,104900,105200,104800,800
20250401,125300,8249176750,105000,105100,105100,104900,806
20250401,125200,8164559900,105100,105100,105200,105100,232
20250401,125100,8140173550,105200,105100,105200,105100,129
20250401,125000,8126614400,105100,105100,105200,105100,135
20250401,124900,8112423850,105100,105100,105200,105100,119
20250401,124800,8099914650,105150,105100,105200,105100,124
20250401,124700,8086880700,105200,105150,105200,105100,129
20250401,124600,8073320200,105200,105100,105200,105100,62
20250401,124500,8066803400,105100,105200,105200,105100,151
20250401,124400,8050929900,105300,105200,105300,105100,320
20250401,124300,8017267100,105200,105300,105400,105200,156
20250401,124200,8000842000,105300,105200,105400,105100,116
20250401,124100,7988637200,105200,105150,105300,105100,130
20250401,124000,7974960400,105100,105100,105200,105100,204
20250401,123900,7953516750,105100,105300,105400,105100,61
20250401,123800,7947096100,105200,105200,105300,105100,212
20250401,123700,7924787550,105200,105100,105200,105100,169
20250401,123600,7907016200,105100,105150,105200,105000,204
20250401,123500,7885572800,105150,105100,105200,105100,55
20250401,123400,7879790800,105100,105100,105200,105100,89
20250401,123300,7870434750,105100,105200,105200,105100,186
20250401,123200,7850879900,105100,105200,105200,105000,95
20250401,123100,7840895700,105200,105100,105200,105000,181
20250401,123000,7821874300,105000,105000,105300,105000,139
20250401,122900,7807265700,105000,105100,105200,105000,220
20250401,122800,7784140250,105200,105100,105200,105100,163
20250401,122700,7767006450,105150,105100,105200,105000,121
20250401,122600,7754289600,105100,105100,105100,105000,149
20250401,122500,7738641550,105050,105100,105100,105000,134
20250401,122400,7724570600,105000,105050,105100,105000,78
20250401,122300,7716379200,105000,105000,105100,105000,121
20250401,122200,7703672300,105100,105150,105150,105000,93
20250401,122100,7693898650,105100,105100,105200,105100,163
20250401,122000,7676763700,105100,105100,105200,105100,97
20250401,121900,7666567850,105100,105200,105300,105000,415
20250401,121800,7622947150,105100,105000,105100,105000,143
20250401,121700,7607924800,105100,105000,105100,105000,142
20250401,121600,7593010950,105000,105000,105100,104900,196
20250401,121500,7572430650,105100,105100,105100,105000,185
20250401,121400,7553000100,105000,105100,105200,105000,171
20250401,121300,7535027300,105000,105100,105200,105000,136
20250401,121200,7520735400,105100,105000,105200,105000,256
20250401,121100,7493834250,105000,105000,105100,105000,121
20250401,121000,7481127850,105000,105100,105200,105000,108
20250401,120900,7469778850,105200,105200,105200,105000,133
20250401,120800,7455799050,105200,105200,105300,105100,47
20250401,120700,7450855350,105200,105100,105200,105000,464
20250401,120600,7402098450,105100,105100,105100,105000,74
20250401,120500,7394325700,105000,105100,105100,105000,84
20250401,120400,7385504650,105200,105200,105200,105000,900
20250401,120300,7290923650,105200,105100,105200,105100,744
20250401,120200,7212711850,105100,105100,105500,105100,409
20250401,120100,7169662150,105100,105250,105300,105100,201
20250401,120000,7148530000,105200,105200,105300,105100,61
20250401,115900,7142113750,105200,105100,105300,105100,146
20250401,115800,7126760300,105100,105100,105200,105100,219
20250401,115700,7103731850,105200,105100,105200,105000,164
20250401,115600,7086504150,105100,105200,105200,105000,290
20250401,115500,7056020750,105200,105200,105300,105200,135
20250401,115400,7041814850,105300,105200,105300,105200,155
20250401,115300,7025503800,105200,105300,105300,105200,229
20250401,115200,7001411450,105200,105200,105300,105200,109
20250401,115100,6989940850,105200,105300,105300,105200,83
20250401,115000,6981205850,105300,105400,105500,105200,238
20250401,114900,6956143250,105400,105500,105500,105400,48
20250401,114800,6951081650,105500,105400,105500,105400,120
20250401,114700,6938430350,105400,105500,105500,105400,105
20250401,114600,6927361300,105500,105500,105600,105500,106
20250401,114500,6916177050,105550,105500,105600,105500,97
20250401,114400,6905940700,105600,105600,105700,105500,128
20250401,114300,6892424250,105600,105450,105700,105400,255
20250401,114200,6865518600,105500,105500,105500,105450,194
20250401,114100,6845055450,105450,105350,105500,105350,157
20250401,114000,6828500000,105400,105350,105400,105350,112
20250401,113900,6816698700,105300,105400,105600,105200,155
20250401,113800,6800363700,105300,105350,105400,105200,386
20250401,113700,6759719300,105400,105400,105400,105200,56
20250401,113600,6753819550,105200,105300,105500,105200,180
20250401,113500,6734861200,105300,105400,105400,105200,280
20250401,113400,6705381350,105300,105400,105400,105200,148
20250401,113300,6689792300,105300,105300,105400,105300,76
20250401,113200,6681786450,105300,105500,105800,105300,212
20250401,113100,6659416100,105400,105400,105400,105300,151
20250401,113000,6643508100,105400,105400,105500,105300,190
20250401,112900,6623481300,105500,105600,105600,105400,191
20250401,112800,6603336500,105700,105600,105700,105500,132
20250401,112700,6589402250,105700,105700,105700,105600,72
20250401,112600,6581795650,105700,105700,105800,105650,139
20250401,112500,6567102500,105700,105900,105900,105700,100
20250401,112400,6556525150,105800,105800,105800,105700,167
20250401,112300,6538864500,105700,105500,105900,105500,274
20250401,112200,6509921100,105450,105600,105600,105450,142
20250401,112100,6494932650,105600,105700,105800,105400,340
20250401,112000,6459018300,105700,105900,106000,105700,675
20250401,111900,6387564550,105800,105750,105800,105600,378
20250401,111800,6347606400,105800,105800,105800,105700,208
20250401,111700,6325604850,105900,105800,106000,105700,450
20250401,111600,6277967300,105800,105500,105900,105500,350
20250401,111500,6240970050,105550,105600,105700,105500,149
20250401,111400,6225245750,105600,105500,105700,105500,168
20250401,111300,6207506400,105400,105500,105500,105300,191
20250401,111200,6187368150,105300,105300,105400,105200,333
20250401,111100,6152307650,105200,105300,105400,105200,348
20250401,111000,6115680900,105300,105100,105400,105100,203
20250401,110900,6094322650,105100,105250,105400,105050,403
20250401,110800,6051911800,105100,104900,105100,104900,522
20250401,110700,5997083500,104900,104900,105000,104800,296
20250401,110600,5966034600,104900,105100,105200,104900,965
20250401,110500,5864549400,105100,105100,105200,104800,1052
20250401,110400,5754103950,105000,105000,105100,105000,295
20250401,110300,5723109500,105000,105100,105100,104900,206
20250401,110200,5701478750,105100,104950,105100,104900,221
20250401,110100,5678272600,104900,105000,105000,104900,631
20250401,110000,5612077900,104900,104950,105000,104900,374
20250401,105900,5572831250,104900,104900,105100,104900,186
20250401,105800,5553307200,104900,104800,104900,104750,177
20250401,105700,5534750950,104900,105000,105000,104800,489
20250401,105600,5483451200,105000,104900,105000,104700,297
20250401,105500,5452300500,105000,104800,105100,104800,342
20250401,105400,5416407950,104800,104900,105000,104800,123
20250401,105300,5403503850,104900,104900,105100,104800,435
20250401,105200,5357880300,104900,105200,105200,104900,590
20250401,105100,5295922350,105100,105100,105300,105100,215
20250401,105000,5273314700,105100,105100,105200,105050,145
20250401,104900,5258070450,105100,104950,105400,104950,739
20250401,104800,5180374650,104900,104900,105000,104700,228
20250401,104700,5156459900,104900,104700,104900,104700,163
20250401,104600,5139371700,104800,104700,104800,104450,214
20250401,104500,5116991300,104600,104500,104800,104400,375
20250401,104400,5077753100,104400,103900,104500,103900,325
20250401,104300,5043899100,103900,103800,104000,103700,287
20250401,104200,5014091650,103800,103800,103900,103700,233
20250401,104100,4989922000,103800,103600,104000,103600,207
20250401,104000,4968436000,103600,103800,103800,103600,462
20250401,103900,4920528550,103800,103750,103800,103700,118
20250401,103800,4908289500,103700,103700,103800,103700,260
20250401,103700,4881310950,103700,103700,103900,103700,271
20250401,103600,4853189550,103800,103800,103900,103700,416
20250401,103500,4810032650,103800,103800,104000,103800,189
20250401,103400,4790411250,103800,103900,103900,103700,1404
20250401,103300,4644741750,104000,103900,104000,103800,141
20250401,103200,4630092950,104000,103900,104000,103900,109
20250401,103100,4618766350,103900,104000,104200,103900,285
20250401,103000,4589112850,104100,104100,104300,104100,181
20250401,102900,4570247950,104100,104000,104200,103900,603
20250401,102800,4507535550,103900,104000,104000,103900,186
20250401,102700,4488209350,103900,103800,104000,103800,318
20250401,102600,4455169750,103800,103900,104000,103800,221
20250401,102500,4432218450,103800,103900,104000,103800,245
20250401,102400,4406764750,103900,103800,104000,103800,201
20250401,102300,4385881850,103900,103900,103900,103800,115
20250401,102200,4373940150,103900,103900,104000,103800,282
20250401,102100,4344646150,103900,103800,103900,103800,289
20250401,102000,4314636150,103900,104000,104000,103900,293
20250401,101900,4284187750,103900,104100,104200,103900,390
20250401,101800,4243627550,104100,104200,104300,104100,22
20250401,101700,4241335550,104300,104000,104500,104000,408
20250401,101600,4198882850,104000,104000,104500,103900,139
20250401,101500,4184420050,104000,103900,104000,103700,417
20250401,101400,4141110650,103900,104000,104400,103800,463
20250401,101300,4092971150,104000,104200,104400,103900,521
20250401,101200,4038673050,104100,104100,104200,104000,92
20250401,101100,4029090750,104000,103900,104200,103700,507
20250401,101000,3976383550,103800,103900,104100,103500,195
20250401,100900,3956135050,103700,104000,104200,103400,2910
20250401,100800,3654485050,104000,104000,104200,103900,339
20250401,100700,3619238950,104000,104000,104100,103900,1255
20250401,100600,3488723750,104000,104200,104300,104000,859
20250401,100500,3399279250,104300,104300,104300,104300,33
20250401,100400,3395837350,104300,104400,104400,104300,202
20250401,100300,3374764450,104400,104400,104400,104200,245
20250401,100200,3349211550,104400,104300,104400,104300,84
20250401,100100,3340445950,104100,104500,104700,104100,1189
20250401,100000,3216546550,104500,104500,104500,104300,88
20250401,095900,3207365650,104300,104300,104300,104100,471
20250401,095800,3158294850,104300,104400,104500,104300,365
20250401,095700,3120202450,104400,104400,104500,104400,278
20250401,095600,3091178950,104400,104300,104400,104300,294
20250401,095500,3060494250,104400,104400,104500,104200,510
20250401,095400,3007276750,104400,104700,104700,104400,63
20250401,095300,3000698050,104700,104400,104700,104200,134
20250401,095200,2986704450,104400,104400,104500,104300,416
20250401,095100,2943281950,104500,104300,104500,104300,491
20250401,095000,2892036850,104400,104600,104700,104400,390
20250401,094900,2851300350,104600,104500,104700,104500,216
20250401,094800,2828725450,104400,104700,104700,104400,247
20250401,094700,2802931250,104700,104400,104700,104300,808
20250401,094600,2718445250,104400,104500,104500,104300,47
20250401,094500,2713538850,104500,104500,104500,104300,334
20250401,094400,2678675150,104500,104500,104600,104400,40
20250401,094300,2674495650,104500,104700,104700,104500,182
20250401,094200,2655476250,104700,104700,104700,104500,195
20250401,094100,2635078250,104800,104700,105000,104500,526
20250401,094000,2580084550,104900,105000,105000,104700,820
20250401,093900,2494172950,105000,105100,105100,104900,153
20250401,093800,2478107850,105000,105000,105000,104900,203
20250401,093700,2456796750,105000,105000,105200,104900,78
20250401,093600,2448606150,105000,105200,105200,105000,200
20250401,093500,2427602350,105100,105100,105200,104900,564
20250401,093400,2368376850,105100,105100,105200,105000,907
20250401,093300,2273083950,105200,105400,105400,105000,431
20250401,093200,2227766550,105400,105700,105700,105400,397
20250401,093100,2185869650,105700,105900,106000,105700,498
20250401,093000,2133184350,105900,106000,106000,105800,308
20250401,092900,2100573750,105950,105900,106000,105800,117
20250401,092800,2088185850,105900,105900,105900,105800,66
20250401,092700,2081198350,105800,106000,106000,105700,513
20250401,092600,2026920450,106000,106000,106000,105900,40
20250401,092500,2022682650,106000,105900,106400,105800,653
20250401,092400,1953452450,105800,105900,105900,105800,204
20250401,092300,1931866350,106000,106150,106150,105900,128
20250401,092200,1918295700,106100,106300,106300,106000,966
20250401,092100,1815855000,106300,106200,106300,106100,882
20250401,092000,1722237600,106300,106400,106400,106100,829
20250401,091900,1634190500,106300,106200,106700,106200,599
20250401,091800,1570532400,106200,106300,106300,106100,95
20250401,091700,1560447800,106200,106200,106300,106200,87
20250401,091600,1551207700,106200,106300,106400,106200,388
20250401,091500,1509977800,106400,106300,106400,106200,565
20250401,091400,1449935500,106200,106400,106400,106200,221
20250401,091300,1426430400,106300,106300,106400,106200,182
20250401,091200,1407098400,106300,106500,106600,106300,57
20250401,091100,1401029600,106500,106700,106700,106300,204
20250401,091000,1379295400,106700,106200,106900,106100,651
20250401,090900,1310048200,106200,106200,106400,106200,225
20250401,090800,1286144300,106200,106200,106200,106100,296
20250401,090700,1254720800,106200,106000,106200,105700,919
20250401,090600,1157327000,106200,106000,106200,105800,1125
20250401,090500,1038062100,106000,105900,106200,105800,101
20250401,090400,1027355300,105900,105700,106000,105700,908
20250401,090300,931307400,105700,105700,105800,105300,588
20250401,090200,869259600,105500,105200,105500,105200,1374
20250401,090100,724539000,105400,106000,106200,105200,1555
20250401,090000,560113400,106000,105800,106300,105400,5284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 15307137250 104200 104200 104200 104200 6512
3 20250401 185600 15307137250 104200 104200 104200 104200 0
4 20250401 185500 15307137250 104200 104200 104200 104200 0
5 20250401 185400 15307137250 104200 104200 104200 104200 0
6 20250401 185300 15307137250 104200 104200 104200 104200 0
7 20250401 185200 15307137250 104200 104200 104200 104200 0
8 20250401 185100 15307137250 104200 104200 104200 104200 0
9 20250401 185000 15307137250 104200 104200 104200 104200 0
10 20250401 184900 15307137250 104200 104200 104200 104200 0
11 20250401 184800 15307137250 104200 104200 104200 104200 0
12 20250401 184700 15307137250 104200 104200 104200 104200 0
13 20250401 184600 15307137250 104200 104200 104200 104200 0
14 20250401 184500 15307137250 104200 104200 104200 104200 0
15 20250401 184400 15307137250 104200 104200 104200 104200 0
16 20250401 184300 15307137250 104200 104200 104200 104200 0
17 20250401 184200 15307137250 104200 104200 104200 104200 0
18 20250401 184100 15307137250 104200 104200 104200 104200 0
19 20250401 184000 15307137250 104200 104200 104200 104200 0
20 20250401 183900 15307137250 104200 104200 104200 104200 0
21 20250401 183800 15307137250 104200 104200 104200 104200 0
22 20250401 183700 15307137250 104200 104200 104200 104200 0
23 20250401 183600 15307137250 104200 104200 104200 104200 0
24 20250401 183500 15307137250 104200 104200 104200 104200 0
25 20250401 183400 15307137250 104200 104200 104200 104200 0
26 20250401 183300 15307137250 104200 104200 104200 104200 0
27 20250401 183200 15307137250 104200 104200 104200 104200 0
28 20250401 183100 15307137250 104200 104200 104200 104200 0
29 20250401 183000 15307137250 104200 104200 104200 104200 0
30 20250401 182900 15307137250 104200 104200 104200 104200 0
31 20250401 182800 15307137250 104200 104200 104200 104200 0
32 20250401 182700 15307137250 104200 104200 104200 104200 6512
33 20250401 182600 15307137250 104200 104200 104200 104200 0
34 20250401 182500 15307137250 104200 104200 104200 104200 0
35 20250401 182400 15307137250 104200 104200 104200 104200 0
36 20250401 182300 15307137250 104200 104200 104200 104200 0
37 20250401 182200 15307137250 104200 104200 104200 104200 0
38 20250401 182100 15307137250 104200 104200 104200 104200 0
39 20250401 182000 15307137250 104200 104200 104200 104200 0
40 20250401 181900 15307137250 104200 104200 104200 104200 0
41 20250401 181800 15307137250 104200 104200 104200 104200 0
42 20250401 181700 15307137250 104200 104200 104200 104200 0
43 20250401 181600 15307137250 104200 104200 104200 104200 0
44 20250401 181500 15307137250 104200 104200 104200 104200 0
45 20250401 181400 15307137250 104200 104200 104200 104200 0
46 20250401 181300 15307137250 104200 104200 104200 104200 0
47 20250401 181200 15307137250 104200 104200 104200 104200 0
48 20250401 181100 15307137250 104200 104200 104200 104200 0
49 20250401 181000 15307137250 104200 104200 104200 104200 0
50 20250401 180900 15307137250 104200 104200 104200 104200 0
51 20250401 180800 15307137250 104200 104200 104200 104200 0
52 20250401 180700 15307137250 104200 104200 104200 104200 0
53 20250401 180600 15307137250 104200 104200 104200 104200 0
54 20250401 180500 15307137250 104200 104200 104200 104200 0
55 20250401 180400 15307137250 104200 104200 104200 104200 0
56 20250401 180300 15307137250 104200 104200 104200 104200 0
57 20250401 180200 15307137250 104200 104200 104200 104200 0
58 20250401 180100 15307137250 104200 104200 104200 104200 0
59 20250401 180000 15307137250 104200 104200 104200 104200 0
60 20250401 175900 15307137250 104200 104200 104200 104200 0
61 20250401 175800 15307137250 104200 104200 104200 104200 0
62 20250401 175700 15307137250 104200 104200 104200 104200 6512
63 20250401 175600 15307137250 104200 104200 104200 104200 0
64 20250401 175500 15307137250 104200 104200 104200 104200 0
65 20250401 175400 15307137250 104200 104200 104200 104200 0
66 20250401 175300 15307137250 104200 104200 104200 104200 0
67 20250401 175200 15307137250 104200 104200 104200 104200 0
68 20250401 175100 15307137250 104200 104200 104200 104200 0
69 20250401 175000 15307137250 104200 104200 104200 104200 0
70 20250401 174900 15307137250 104200 104200 104200 104200 0
71 20250401 174800 15307137250 104200 104200 104200 104200 0
72 20250401 174700 15307137250 104200 104200 104200 104200 0
73 20250401 174600 15307137250 104200 104200 104200 104200 0
74 20250401 174500 15307137250 104200 104200 104200 104200 0
75 20250401 174400 15307137250 104200 104200 104200 104200 0
76 20250401 174300 15307137250 104200 104200 104200 104200 0
77 20250401 174200 15307137250 104200 104200 104200 104200 0
78 20250401 174100 15307137250 104200 104200 104200 104200 0
79 20250401 174000 15307137250 104200 104200 104200 104200 0
80 20250401 173900 15307137250 104200 104200 104200 104200 0
81 20250401 173800 15307137250 104200 104200 104200 104200 0
82 20250401 173700 15307137250 104200 104200 104200 104200 0
83 20250401 173600 15307137250 104200 104200 104200 104200 0
84 20250401 173500 15307137250 104200 104200 104200 104200 0
85 20250401 173400 15307137250 104200 104200 104200 104200 0
86 20250401 173300 15307137250 104200 104200 104200 104200 0
87 20250401 173200 15307137250 104200 104200 104200 104200 0
88 20250401 173100 15307137250 104200 104200 104200 104200 0
89 20250401 173000 15307137250 104200 104200 104200 104200 0
90 20250401 172900 15307137250 104200 104200 104200 104200 0
91 20250401 172800 15307137250 104200 104200 104200 104200 0
92 20250401 172700 15307137250 104200 104200 104200 104200 6512
93 20250401 172600 15307137250 104200 104200 104200 104200 0
94 20250401 172500 15307137250 104200 104200 104200 104200 0
95 20250401 172400 15307137250 104200 104200 104200 104200 0
96 20250401 172300 15307137250 104200 104200 104200 104200 0
97 20250401 172200 15307137250 104200 104200 104200 104200 0
98 20250401 172100 15307137250 104200 104200 104200 104200 0
99 20250401 172000 15307137250 104200 104200 104200 104200 0
100 20250401 171900 15307137250 104200 104200 104200 104200 0
101 20250401 171800 15307137250 104200 104200 104200 104200 0
102 20250401 171700 15307137250 104200 104200 104200 104200 0
103 20250401 171600 15307137250 104200 104200 104200 104200 0
104 20250401 171500 15307137250 104200 104200 104200 104200 0
105 20250401 171400 15307137250 104200 104200 104200 104200 0
106 20250401 171300 15307137250 104200 104200 104200 104200 0
107 20250401 171200 15307137250 104200 104200 104200 104200 0
108 20250401 171100 15307137250 104200 104200 104200 104200 0
109 20250401 171000 15307137250 104200 104200 104200 104200 0
110 20250401 170900 15307137250 104200 104200 104200 104200 0
111 20250401 170800 15307137250 104200 104200 104200 104200 0
112 20250401 170700 15307137250 104200 104200 104200 104200 0
113 20250401 170600 15307137250 104200 104200 104200 104200 0
114 20250401 170500 15307137250 104200 104200 104200 104200 0
115 20250401 170400 15307137250 104200 104200 104200 104200 0
116 20250401 170300 15307137250 104200 104200 104200 104200 0
117 20250401 170200 15307137250 104200 104200 104200 104200 0
118 20250401 170100 15307137250 104200 104200 104200 104200 0
119 20250401 170000 15307137250 104200 104200 104200 104200 0
120 20250401 165900 15307137250 104200 104200 104200 104200 0
121 20250401 165800 15307137250 104200 104200 104200 104200 0
122 20250401 165700 15307137250 104200 104200 104200 104200 6512
123 20250401 165600 15307137250 104200 104200 104200 104200 0
124 20250401 165500 15307137250 104200 104200 104200 104200 0
125 20250401 165400 15307137250 104200 104200 104200 104200 0
126 20250401 165300 15307137250 104200 104200 104200 104200 0
127 20250401 165200 15307137250 104200 104200 104200 104200 0
128 20250401 165100 15307137250 104200 104200 104200 104200 0
129 20250401 165000 15307137250 104200 104200 104200 104200 0
130 20250401 164900 15307137250 104200 104200 104200 104200 0
131 20250401 164800 15307137250 104200 104200 104200 104200 0
132 20250401 164700 15307137250 104200 104200 104200 104200 0
133 20250401 164600 15307137250 104200 104200 104200 104200 0
134 20250401 164500 15307137250 104200 104200 104200 104200 0
135 20250401 164400 15307137250 104200 104200 104200 104200 0
136 20250401 164300 15307137250 104200 104200 104200 104200 0
137 20250401 164200 15307137250 104200 104200 104200 104200 0
138 20250401 164100 15307137250 104200 104200 104200 104200 0
139 20250401 164000 15307137250 104200 104200 104200 104200 0
140 20250401 163900 15307137250 104200 104200 104200 104200 0
141 20250401 163800 15307137250 104200 104200 104200 104200 0
142 20250401 163700 15307137250 104200 104200 104200 104200 0
143 20250401 163600 15307137250 104200 104200 104200 104200 0
144 20250401 163500 15307137250 104200 104200 104200 104200 0
145 20250401 163400 15307137250 104200 104200 104200 104200 0
146 20250401 163300 15307137250 104200 104200 104200 104200 0
147 20250401 163200 15307137250 104200 104200 104200 104200 0
148 20250401 163100 15307137250 104200 104200 104200 104200 0
149 20250401 163000 15307137250 104200 104200 104200 104200 0
150 20250401 162900 15307137250 104200 104200 104200 104200 0
151 20250401 162800 15307137250 104200 104200 104200 104200 0
152 20250401 162700 15307137250 104200 104200 104200 104200 6512
153 20250401 162600 15307137250 104200 104200 104200 104200 0
154 20250401 162500 15307137250 104200 104200 104200 104200 0
155 20250401 162400 15307137250 104200 104200 104200 104200 0
156 20250401 162300 15307137250 104200 104200 104200 104200 0
157 20250401 162200 15307137250 104200 104200 104200 104200 0
158 20250401 162100 15307137250 104200 104200 104200 104200 0
159 20250401 162000 15307137250 104200 104200 104200 104200 0
160 20250401 161900 15307137250 104200 104200 104200 104200 0
161 20250401 161800 15307137250 104200 104200 104200 104200 0
162 20250401 161700 15307137250 104200 104200 104200 104200 0
163 20250401 161600 15307137250 104200 104200 104200 104200 0
164 20250401 161500 15307137250 104200 104200 104200 104200 0
165 20250401 161400 15307137250 104200 104200 104200 104200 0
166 20250401 161300 15307137250 104200 104200 104200 104200 0
167 20250401 161200 15307137250 104200 104200 104200 104200 0
168 20250401 161100 15307137250 104200 104200 104200 104200 0
169 20250401 161000 15307137250 104200 104200 104200 104200 0
170 20250401 160900 15307137250 104200 104200 104200 104200 0
171 20250401 160800 15307137250 104200 104200 104200 104200 0
172 20250401 160700 15307137250 104200 104200 104200 104200 0
173 20250401 160600 15307137250 104200 104200 104200 104200 0
174 20250401 160500 15307137250 104200 104200 104200 104200 0
175 20250401 160400 15307137250 104200 104200 104200 104200 0
176 20250401 160300 15307137250 104200 104200 104200 104200 0
177 20250401 160200 15307137250 104200 104200 104200 104200 0
178 20250401 160100 15307137250 104200 104200 104200 104200 0
179 20250401 160000 15307137250 104200 104200 104200 104200 0
180 20250401 155900 15307137250 104200 104200 104200 104200 0
181 20250401 155800 15307137250 104200 104200 104200 104200 0
182 20250401 155700 15307137250 104200 104200 104200 104200 6512
183 20250401 155600 15307137250 104200 104200 104200 104200 0
184 20250401 155500 15307137250 104200 104200 104200 104200 0
185 20250401 155400 15307137250 104200 104200 104200 104200 0
186 20250401 155300 15307137250 104200 104200 104200 104200 0
187 20250401 155200 15307137250 104200 104200 104200 104200 0
188 20250401 155100 15307137250 104200 104200 104200 104200 0
189 20250401 155000 15307137250 104200 104200 104200 104200 0
190 20250401 154900 15307137250 104200 104200 104200 104200 0
191 20250401 154800 15307137250 104200 104200 104200 104200 0
192 20250401 154700 15307137250 104200 104200 104200 104200 0
193 20250401 154600 15307137250 104200 104200 104200 104200 0
194 20250401 154500 15307137250 104200 104200 104200 104200 0
195 20250401 154400 15307137250 104200 104200 104200 104200 0
196 20250401 154300 15307137250 104200 104200 104200 104200 0
197 20250401 154200 15307137250 104200 104200 104200 104200 0
198 20250401 154100 15307137250 104200 104200 104200 104200 0
199 20250401 154000 15307137250 104200 104200 104200 104200 0
200 20250401 153900 15307137250 104200 104200 104200 104200 0
201 20250401 153800 15307137250 104200 104200 104200 104200 0
202 20250401 153700 15307137250 104200 104200 104200 104200 0
203 20250401 153600 15307137250 104200 104200 104200 104200 0
204 20250401 153500 15307137250 104200 104200 104200 104200 0
205 20250401 153400 15307137250 104200 104200 104200 104200 0
206 20250401 153300 15307137250 104200 104200 104200 104200 0
207 20250401 153200 15307137250 104200 104200 104200 104200 0
208 20250401 153100 15307137250 104200 104200 104200 104200 0
209 20250401 153000 15307137250 104200 104200 104200 104200 6512
210 20250401 152900 14628586850 104200 104200 104200 104200 0
211 20250401 152800 14628586850 104200 104200 104200 104200 0
212 20250401 152700 14628586850 104200 104200 104200 104200 0
213 20250401 152600 14628586850 104200 104200 104200 104200 0
214 20250401 152500 14628586850 104200 104200 104200 104200 0
215 20250401 152400 14628586850 104200 104200 104200 104200 0
216 20250401 152300 14628586850 104200 104200 104200 104200 0
217 20250401 152200 14628586850 104200 104200 104200 104200 0
218 20250401 152100 14628586850 104200 104200 104200 104200 0
219 20250401 152000 14628586850 104200 104200 104200 104200 0
220 20250401 151900 14628586850 104200 104200 104200 104100 350
221 20250401 151800 14592123550 104200 104100 104200 104100 348
222 20250401 151700 14555875550 104100 104100 104200 104100 144
223 20250401 151600 14540879400 104100 104300 104300 104100 1171
224 20250401 151500 14418869300 104200 104100 104200 104000 3253
225 20250401 151400 14080108600 104200 104200 104200 104100 906
226 20250401 151300 13985777550 104300 104200 104300 104200 69
227 20250401 151200 13978584000 104200 104200 104300 104100 591
228 20250401 151100 13916999850 104200 104400 104400 104200 847
229 20250401 151000 13828669450 104350 104300 104400 104300 218
230 20250401 150900 13805930150 104300 104300 104400 104300 229
231 20250401 150800 13782043400 104300 104400 104400 104300 315
232 20250401 150700 13749165700 104400 104300 104400 104300 414
233 20250401 150600 13705980700 104300 104300 104400 104300 236
234 20250401 150500 13681362750 104300 104300 104400 104300 100
235 20250401 150400 13670929850 104300 104300 104400 104300 122
236 20250401 150300 13658201150 104300 104300 104500 104300 439
237 20250401 150200 13612377300 104300 104400 104400 104300 65
238 20250401 150100 13605596350 104300 104400 104400 104300 213
239 20250401 150000 13583373800 104350 104400 104500 104300 235
240 20250401 145900 13558846450 104500 104500 104500 104400 258
241 20250401 145800 13531898650 104500 104400 104600 104400 841
242 20250401 145700 13444030150 104400 104400 104500 104400 134
243 20250401 145600 13430039150 104400 104400 104500 104400 306
244 20250401 145500 13398088100 104400 104400 104500 104300 588
245 20250401 145400 13336684550 104500 104400 104500 104400 226
246 20250401 145300 13313086900 104400 104500 104500 104400 111
247 20250401 145200 13301497250 104500 104400 104600 104400 325
248 20250401 145100 13267539050 104500 104400 104500 104350 181
249 20250401 145000 13248640550 104400 104300 104500 104300 717
250 20250401 144900 13173799950 104400 104400 104500 104300 412
251 20250401 144800 13130803550 104400 104500 104500 104400 243
252 20250401 144700 13105432850 104500 104500 104500 104300 145
253 20250401 144600 13090290900 104500 104550 104600 104500 263
254 20250401 144500 13062805900 104500 104600 104600 104500 306
255 20250401 144400 13030817400 104600 104700 104800 104500 139
256 20250401 144300 13016275350 104800 104500 104800 104400 377
257 20250401 144200 12976851200 104500 104600 104600 104400 345
258 20250401 144100 12940800050 104600 104700 104800 104500 186
259 20250401 144000 12921336800 104700 104700 104800 104600 213
260 20250401 143900 12899034150 104650 104400 104700 104400 273
261 20250401 143800 12870469050 104400 104800 105000 104400 1702
262 20250401 143700 12692570800 104800 104700 105000 104600 323
263 20250401 143600 12658755350 104700 104750 104800 104600 258
264 20250401 143500 12631741100 104800 104600 104800 104500 288
265 20250401 143400 12601594400 104600 104600 104800 104500 358
266 20250401 143300 12564141550 104600 104700 104800 104500 418
267 20250401 143200 12520404850 104700 104600 104800 104600 475
268 20250401 143100 12470696800 104800 104900 105000 104600 435
269 20250401 143000 12425119900 104900 104900 105000 104800 751
270 20250401 142900 12346347300 104900 104900 105000 104800 153
271 20250401 142800 12330292950 104900 104800 105000 104700 416
272 20250401 142700 12286690400 104800 104900 104900 104700 327
273 20250401 142600 12252407500 104900 104900 105000 104900 137
274 20250401 142500 12238028650 104900 104900 105000 104900 268
275 20250401 142400 12209906700 105000 104800 105000 104800 600
276 20250401 142300 12146967150 104900 104800 105000 104700 230
277 20250401 142200 12122849300 104800 104800 104800 104700 165
278 20250401 142100 12105563850 104700 104850 104900 104700 257
279 20250401 142000 12078628850 104850 104600 104900 104600 158
280 20250401 141900 12062087150 104600 104600 104700 104600 204
281 20250401 141800 12040742150 104700 104600 104800 104600 249
282 20250401 141700 12014668950 104600 104750 104800 104600 274
283 20250401 141600 11985989000 104800 104800 104800 104700 195
284 20250401 141500 11965556750 104800 104800 104900 104800 188
285 20250401 141400 11945848300 104800 104900 104900 104800 202
286 20250401 141300 11924671150 104800 104900 105000 104700 304
287 20250401 141200 11892799300 105000 104800 105000 104800 267
288 20250401 141100 11864783650 104800 105000 105000 104800 226
289 20250401 141000 11841071300 105000 104900 105000 104800 259
290 20250401 140900 11813915900 104800 104900 104900 104800 294
291 20250401 140800 11783082500 104900 104900 104900 104800 106
292 20250401 140700 11771966400 104800 105000 105100 104700 303
293 20250401 140600 11740186900 105000 104900 105000 104800 302
294 20250401 140500 11708499100 105000 104900 105000 104900 171
295 20250401 140400 11690552850 104900 104800 105000 104800 274
296 20250401 140300 11661806100 104900 104700 104900 104600 484
297 20250401 140200 11611074950 104700 104300 104700 104300 1383
298 20250401 140100 11466674500 104300 104200 104300 104200 379
299 20250401 140000 11427164550 104200 104100 104300 104100 625
300 20250401 135900 11362042600 104200 104200 104200 104100 342
301 20250401 135800 11326419350 104200 104100 104300 104100 287
302 20250401 135700 11296514800 104100 104200 104500 104100 966
303 20250401 135600 11195835050 104200 104200 104300 104200 2197
304 20250401 135500 10966701200 104200 104300 104300 104200 385
305 20250401 135400 10926577950 104200 104200 104300 104200 307
306 20250401 135300 10894582200 104200 104200 104300 104200 163
307 20250401 135200 10877588650 104200 104100 104300 104000 4767
308 20250401 135100 10381272750 104100 104200 104300 104100 251
309 20250401 135000 10355120300 104200 104300 104300 104200 275
310 20250401 134900 10326460700 104200 104200 104300 104200 1030
311 20250401 134800 10219132900 104300 104300 104300 104200 220
312 20250401 134700 10196200100 104300 104200 104300 104200 110
313 20250401 134600 10184736000 104200 104200 104300 104200 477
314 20250401 134500 10135031100 104200 104200 104300 104200 638
315 20250401 134400 10068494400 104200 104400 104500 104200 541
316 20250401 134300 10012060150 104400 104400 104500 104400 120
317 20250401 134200 9999531300 104500 104450 104500 104400 76
318 20250401 134100 9991595250 104500 104550 104600 104400 254
319 20250401 134000 9965059800 104500 104600 104700 104500 240
320 20250401 133900 9939972100 104700 104700 104700 104500 162
321 20250401 133800 9923023300 104700 104700 104700 104600 184
322 20250401 133700 9903774150 104700 104600 104700 104600 146
323 20250401 133600 9888501100 104600 104700 104700 104500 169
324 20250401 133500 9870823350 104700 104550 105000 104500 2458
325 20250401 133400 9613627600 104500 104600 104600 104500 199
326 20250401 133300 9592827650 104600 104600 104700 104500 288
327 20250401 133200 9562702500 104600 104600 104700 104600 848
328 20250401 133100 9474000350 104700 104600 104700 104600 181
329 20250401 133000 9455064100 104600 104700 104800 104600 239
330 20250401 132900 9430043700 104800 104800 104800 104700 145
331 20250401 132800 9414859700 104700 104800 104800 104700 199
332 20250401 132700 9394020000 104700 104800 104800 104700 165
333 20250401 132600 9376737000 104800 105000 105000 104800 210
334 20250401 132500 9354711600 104900 104900 105000 104800 1155
335 20250401 132400 9233545450 104800 104700 104800 104700 782
336 20250401 132300 9151593800 104800 104900 105000 104700 1053
337 20250401 132200 9041165950 104900 104950 105000 104900 122
338 20250401 132100 9028365950 105000 105000 105000 104900 273
339 20250401 132000 8999711900 105100 105000 105100 104900 854
340 20250401 131900 8910036950 104900 105000 105000 104900 157
341 20250401 131800 8893564400 105000 104900 105000 104900 95
342 20250401 131700 8883594250 104950 104600 105100 104600 386
343 20250401 131600 8843105300 104600 104600 104700 104600 154
344 20250401 131500 8826994450 104550 104500 104600 104500 265
345 20250401 131400 8799287100 104500 104500 104600 104500 151
346 20250401 131300 8783504850 104500 104600 104600 104450 142
347 20250401 131200 8768663800 104600 104400 104700 104400 234
348 20250401 131100 8744210850 104400 104700 104700 104400 211
349 20250401 131000 8722151650 104600 104300 104600 104300 307
350 20250401 130900 8690076150 104350 104400 104400 104300 215
351 20250401 130800 8667644100 104400 104400 104500 104300 381
352 20250401 130700 8627871200 104300 104400 104400 104300 125
353 20250401 130600 8614827900 104350 104400 104500 104300 209
354 20250401 130500 8593012550 104400 104600 104600 104300 233
355 20250401 130400 8568685850 104600 104700 104700 104500 88
356 20250401 130300 8559481350 104700 104400 104800 104400 702
357 20250401 130200 8486105300 104400 104500 104500 104400 179
358 20250401 130100 8467406750 104600 104700 104700 104500 145
359 20250401 130000 8452243800 104700 104800 104800 104600 135
360 20250401 125900 8438118450 104800 104700 104800 104700 123
361 20250401 125800 8425238100 104800 104800 104800 104700 304
362 20250401 125700 8393402350 104800 104800 104900 104700 227
363 20250401 125600 8369624350 104850 104900 104900 104800 242
364 20250401 125500 8344259250 104900 104950 105000 104900 106
365 20250401 125400 8333137700 105100 104900 105200 104800 800
366 20250401 125300 8249176750 105000 105100 105100 104900 806
367 20250401 125200 8164559900 105100 105100 105200 105100 232
368 20250401 125100 8140173550 105200 105100 105200 105100 129
369 20250401 125000 8126614400 105100 105100 105200 105100 135
370 20250401 124900 8112423850 105100 105100 105200 105100 119
371 20250401 124800 8099914650 105150 105100 105200 105100 124
372 20250401 124700 8086880700 105200 105150 105200 105100 129
373 20250401 124600 8073320200 105200 105100 105200 105100 62
374 20250401 124500 8066803400 105100 105200 105200 105100 151
375 20250401 124400 8050929900 105300 105200 105300 105100 320
376 20250401 124300 8017267100 105200 105300 105400 105200 156
377 20250401 124200 8000842000 105300 105200 105400 105100 116
378 20250401 124100 7988637200 105200 105150 105300 105100 130
379 20250401 124000 7974960400 105100 105100 105200 105100 204
380 20250401 123900 7953516750 105100 105300 105400 105100 61
381 20250401 123800 7947096100 105200 105200 105300 105100 212
382 20250401 123700 7924787550 105200 105100 105200 105100 169
383 20250401 123600 7907016200 105100 105150 105200 105000 204
384 20250401 123500 7885572800 105150 105100 105200 105100 55
385 20250401 123400 7879790800 105100 105100 105200 105100 89
386 20250401 123300 7870434750 105100 105200 105200 105100 186
387 20250401 123200 7850879900 105100 105200 105200 105000 95
388 20250401 123100 7840895700 105200 105100 105200 105000 181
389 20250401 123000 7821874300 105000 105000 105300 105000 139
390 20250401 122900 7807265700 105000 105100 105200 105000 220
391 20250401 122800 7784140250 105200 105100 105200 105100 163
392 20250401 122700 7767006450 105150 105100 105200 105000 121
393 20250401 122600 7754289600 105100 105100 105100 105000 149
394 20250401 122500 7738641550 105050 105100 105100 105000 134
395 20250401 122400 7724570600 105000 105050 105100 105000 78
396 20250401 122300 7716379200 105000 105000 105100 105000 121
397 20250401 122200 7703672300 105100 105150 105150 105000 93
398 20250401 122100 7693898650 105100 105100 105200 105100 163
399 20250401 122000 7676763700 105100 105100 105200 105100 97
400 20250401 121900 7666567850 105100 105200 105300 105000 415
401 20250401 121800 7622947150 105100 105000 105100 105000 143
402 20250401 121700 7607924800 105100 105000 105100 105000 142
403 20250401 121600 7593010950 105000 105000 105100 104900 196
404 20250401 121500 7572430650 105100 105100 105100 105000 185
405 20250401 121400 7553000100 105000 105100 105200 105000 171
406 20250401 121300 7535027300 105000 105100 105200 105000 136
407 20250401 121200 7520735400 105100 105000 105200 105000 256
408 20250401 121100 7493834250 105000 105000 105100 105000 121
409 20250401 121000 7481127850 105000 105100 105200 105000 108
410 20250401 120900 7469778850 105200 105200 105200 105000 133
411 20250401 120800 7455799050 105200 105200 105300 105100 47
412 20250401 120700 7450855350 105200 105100 105200 105000 464
413 20250401 120600 7402098450 105100 105100 105100 105000 74
414 20250401 120500 7394325700 105000 105100 105100 105000 84
415 20250401 120400 7385504650 105200 105200 105200 105000 900
416 20250401 120300 7290923650 105200 105100 105200 105100 744
417 20250401 120200 7212711850 105100 105100 105500 105100 409
418 20250401 120100 7169662150 105100 105250 105300 105100 201
419 20250401 120000 7148530000 105200 105200 105300 105100 61
420 20250401 115900 7142113750 105200 105100 105300 105100 146
421 20250401 115800 7126760300 105100 105100 105200 105100 219
422 20250401 115700 7103731850 105200 105100 105200 105000 164
423 20250401 115600 7086504150 105100 105200 105200 105000 290
424 20250401 115500 7056020750 105200 105200 105300 105200 135
425 20250401 115400 7041814850 105300 105200 105300 105200 155
426 20250401 115300 7025503800 105200 105300 105300 105200 229
427 20250401 115200 7001411450 105200 105200 105300 105200 109
428 20250401 115100 6989940850 105200 105300 105300 105200 83
429 20250401 115000 6981205850 105300 105400 105500 105200 238
430 20250401 114900 6956143250 105400 105500 105500 105400 48
431 20250401 114800 6951081650 105500 105400 105500 105400 120
432 20250401 114700 6938430350 105400 105500 105500 105400 105
433 20250401 114600 6927361300 105500 105500 105600 105500 106
434 20250401 114500 6916177050 105550 105500 105600 105500 97
435 20250401 114400 6905940700 105600 105600 105700 105500 128
436 20250401 114300 6892424250 105600 105450 105700 105400 255
437 20250401 114200 6865518600 105500 105500 105500 105450 194
438 20250401 114100 6845055450 105450 105350 105500 105350 157
439 20250401 114000 6828500000 105400 105350 105400 105350 112
440 20250401 113900 6816698700 105300 105400 105600 105200 155
441 20250401 113800 6800363700 105300 105350 105400 105200 386
442 20250401 113700 6759719300 105400 105400 105400 105200 56
443 20250401 113600 6753819550 105200 105300 105500 105200 180
444 20250401 113500 6734861200 105300 105400 105400 105200 280
445 20250401 113400 6705381350 105300 105400 105400 105200 148
446 20250401 113300 6689792300 105300 105300 105400 105300 76
447 20250401 113200 6681786450 105300 105500 105800 105300 212
448 20250401 113100 6659416100 105400 105400 105400 105300 151
449 20250401 113000 6643508100 105400 105400 105500 105300 190
450 20250401 112900 6623481300 105500 105600 105600 105400 191
451 20250401 112800 6603336500 105700 105600 105700 105500 132
452 20250401 112700 6589402250 105700 105700 105700 105600 72
453 20250401 112600 6581795650 105700 105700 105800 105650 139
454 20250401 112500 6567102500 105700 105900 105900 105700 100
455 20250401 112400 6556525150 105800 105800 105800 105700 167
456 20250401 112300 6538864500 105700 105500 105900 105500 274
457 20250401 112200 6509921100 105450 105600 105600 105450 142
458 20250401 112100 6494932650 105600 105700 105800 105400 340
459 20250401 112000 6459018300 105700 105900 106000 105700 675
460 20250401 111900 6387564550 105800 105750 105800 105600 378
461 20250401 111800 6347606400 105800 105800 105800 105700 208
462 20250401 111700 6325604850 105900 105800 106000 105700 450
463 20250401 111600 6277967300 105800 105500 105900 105500 350
464 20250401 111500 6240970050 105550 105600 105700 105500 149
465 20250401 111400 6225245750 105600 105500 105700 105500 168
466 20250401 111300 6207506400 105400 105500 105500 105300 191
467 20250401 111200 6187368150 105300 105300 105400 105200 333
468 20250401 111100 6152307650 105200 105300 105400 105200 348
469 20250401 111000 6115680900 105300 105100 105400 105100 203
470 20250401 110900 6094322650 105100 105250 105400 105050 403
471 20250401 110800 6051911800 105100 104900 105100 104900 522
472 20250401 110700 5997083500 104900 104900 105000 104800 296
473 20250401 110600 5966034600 104900 105100 105200 104900 965
474 20250401 110500 5864549400 105100 105100 105200 104800 1052
475 20250401 110400 5754103950 105000 105000 105100 105000 295
476 20250401 110300 5723109500 105000 105100 105100 104900 206
477 20250401 110200 5701478750 105100 104950 105100 104900 221
478 20250401 110100 5678272600 104900 105000 105000 104900 631
479 20250401 110000 5612077900 104900 104950 105000 104900 374
480 20250401 105900 5572831250 104900 104900 105100 104900 186
481 20250401 105800 5553307200 104900 104800 104900 104750 177
482 20250401 105700 5534750950 104900 105000 105000 104800 489
483 20250401 105600 5483451200 105000 104900 105000 104700 297
484 20250401 105500 5452300500 105000 104800 105100 104800 342
485 20250401 105400 5416407950 104800 104900 105000 104800 123
486 20250401 105300 5403503850 104900 104900 105100 104800 435
487 20250401 105200 5357880300 104900 105200 105200 104900 590
488 20250401 105100 5295922350 105100 105100 105300 105100 215
489 20250401 105000 5273314700 105100 105100 105200 105050 145
490 20250401 104900 5258070450 105100 104950 105400 104950 739
491 20250401 104800 5180374650 104900 104900 105000 104700 228
492 20250401 104700 5156459900 104900 104700 104900 104700 163
493 20250401 104600 5139371700 104800 104700 104800 104450 214
494 20250401 104500 5116991300 104600 104500 104800 104400 375
495 20250401 104400 5077753100 104400 103900 104500 103900 325
496 20250401 104300 5043899100 103900 103800 104000 103700 287
497 20250401 104200 5014091650 103800 103800 103900 103700 233
498 20250401 104100 4989922000 103800 103600 104000 103600 207
499 20250401 104000 4968436000 103600 103800 103800 103600 462
500 20250401 103900 4920528550 103800 103750 103800 103700 118
501 20250401 103800 4908289500 103700 103700 103800 103700 260
502 20250401 103700 4881310950 103700 103700 103900 103700 271
503 20250401 103600 4853189550 103800 103800 103900 103700 416
504 20250401 103500 4810032650 103800 103800 104000 103800 189
505 20250401 103400 4790411250 103800 103900 103900 103700 1404
506 20250401 103300 4644741750 104000 103900 104000 103800 141
507 20250401 103200 4630092950 104000 103900 104000 103900 109
508 20250401 103100 4618766350 103900 104000 104200 103900 285
509 20250401 103000 4589112850 104100 104100 104300 104100 181
510 20250401 102900 4570247950 104100 104000 104200 103900 603
511 20250401 102800 4507535550 103900 104000 104000 103900 186
512 20250401 102700 4488209350 103900 103800 104000 103800 318
513 20250401 102600 4455169750 103800 103900 104000 103800 221
514 20250401 102500 4432218450 103800 103900 104000 103800 245
515 20250401 102400 4406764750 103900 103800 104000 103800 201
516 20250401 102300 4385881850 103900 103900 103900 103800 115
517 20250401 102200 4373940150 103900 103900 104000 103800 282
518 20250401 102100 4344646150 103900 103800 103900 103800 289
519 20250401 102000 4314636150 103900 104000 104000 103900 293
520 20250401 101900 4284187750 103900 104100 104200 103900 390
521 20250401 101800 4243627550 104100 104200 104300 104100 22
522 20250401 101700 4241335550 104300 104000 104500 104000 408
523 20250401 101600 4198882850 104000 104000 104500 103900 139
524 20250401 101500 4184420050 104000 103900 104000 103700 417
525 20250401 101400 4141110650 103900 104000 104400 103800 463
526 20250401 101300 4092971150 104000 104200 104400 103900 521
527 20250401 101200 4038673050 104100 104100 104200 104000 92
528 20250401 101100 4029090750 104000 103900 104200 103700 507
529 20250401 101000 3976383550 103800 103900 104100 103500 195
530 20250401 100900 3956135050 103700 104000 104200 103400 2910
531 20250401 100800 3654485050 104000 104000 104200 103900 339
532 20250401 100700 3619238950 104000 104000 104100 103900 1255
533 20250401 100600 3488723750 104000 104200 104300 104000 859
534 20250401 100500 3399279250 104300 104300 104300 104300 33
535 20250401 100400 3395837350 104300 104400 104400 104300 202
536 20250401 100300 3374764450 104400 104400 104400 104200 245
537 20250401 100200 3349211550 104400 104300 104400 104300 84
538 20250401 100100 3340445950 104100 104500 104700 104100 1189
539 20250401 100000 3216546550 104500 104500 104500 104300 88
540 20250401 095900 3207365650 104300 104300 104300 104100 471
541 20250401 095800 3158294850 104300 104400 104500 104300 365
542 20250401 095700 3120202450 104400 104400 104500 104400 278
543 20250401 095600 3091178950 104400 104300 104400 104300 294
544 20250401 095500 3060494250 104400 104400 104500 104200 510
545 20250401 095400 3007276750 104400 104700 104700 104400 63
546 20250401 095300 3000698050 104700 104400 104700 104200 134
547 20250401 095200 2986704450 104400 104400 104500 104300 416
548 20250401 095100 2943281950 104500 104300 104500 104300 491
549 20250401 095000 2892036850 104400 104600 104700 104400 390
550 20250401 094900 2851300350 104600 104500 104700 104500 216
551 20250401 094800 2828725450 104400 104700 104700 104400 247
552 20250401 094700 2802931250 104700 104400 104700 104300 808
553 20250401 094600 2718445250 104400 104500 104500 104300 47
554 20250401 094500 2713538850 104500 104500 104500 104300 334
555 20250401 094400 2678675150 104500 104500 104600 104400 40
556 20250401 094300 2674495650 104500 104700 104700 104500 182
557 20250401 094200 2655476250 104700 104700 104700 104500 195
558 20250401 094100 2635078250 104800 104700 105000 104500 526
559 20250401 094000 2580084550 104900 105000 105000 104700 820
560 20250401 093900 2494172950 105000 105100 105100 104900 153
561 20250401 093800 2478107850 105000 105000 105000 104900 203
562 20250401 093700 2456796750 105000 105000 105200 104900 78
563 20250401 093600 2448606150 105000 105200 105200 105000 200
564 20250401 093500 2427602350 105100 105100 105200 104900 564
565 20250401 093400 2368376850 105100 105100 105200 105000 907
566 20250401 093300 2273083950 105200 105400 105400 105000 431
567 20250401 093200 2227766550 105400 105700 105700 105400 397
568 20250401 093100 2185869650 105700 105900 106000 105700 498
569 20250401 093000 2133184350 105900 106000 106000 105800 308
570 20250401 092900 2100573750 105950 105900 106000 105800 117
571 20250401 092800 2088185850 105900 105900 105900 105800 66
572 20250401 092700 2081198350 105800 106000 106000 105700 513
573 20250401 092600 2026920450 106000 106000 106000 105900 40
574 20250401 092500 2022682650 106000 105900 106400 105800 653
575 20250401 092400 1953452450 105800 105900 105900 105800 204
576 20250401 092300 1931866350 106000 106150 106150 105900 128
577 20250401 092200 1918295700 106100 106300 106300 106000 966
578 20250401 092100 1815855000 106300 106200 106300 106100 882
579 20250401 092000 1722237600 106300 106400 106400 106100 829
580 20250401 091900 1634190500 106300 106200 106700 106200 599
581 20250401 091800 1570532400 106200 106300 106300 106100 95
582 20250401 091700 1560447800 106200 106200 106300 106200 87
583 20250401 091600 1551207700 106200 106300 106400 106200 388
584 20250401 091500 1509977800 106400 106300 106400 106200 565
585 20250401 091400 1449935500 106200 106400 106400 106200 221
586 20250401 091300 1426430400 106300 106300 106400 106200 182
587 20250401 091200 1407098400 106300 106500 106600 106300 57
588 20250401 091100 1401029600 106500 106700 106700 106300 204
589 20250401 091000 1379295400 106700 106200 106900 106100 651
590 20250401 090900 1310048200 106200 106200 106400 106200 225
591 20250401 090800 1286144300 106200 106200 106200 106100 296
592 20250401 090700 1254720800 106200 106000 106200 105700 919
593 20250401 090600 1157327000 106200 106000 106200 105800 1125
594 20250401 090500 1038062100 106000 105900 106200 105800 101
595 20250401 090400 1027355300 105900 105700 106000 105700 908
596 20250401 090300 931307400 105700 105700 105800 105300 588
597 20250401 090200 869259600 105500 105200 105500 105200 1374
598 20250401 090100 724539000 105400 106000 106200 105200 1555
599 20250401 090000 560113400 106000 105800 106300 105400 5284

1
006260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,58644,32200000,6327687600,3474380000000,0.18
20250327,36250,32200000,4031000000,3580640000000,0.11
20250326,36177,32200000,4189296600,3728760000000,0.11
20250325,29638,32200000,3360949200,3651480000000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 58644 32200000 6327687600 3474380000000 0.18
3 20250327 36250 32200000 4031000000 3580640000000 0.11
4 20250326 36177 32200000 4189296600 3728760000000 0.11
5 20250325 29638 32200000 3360949200 3651480000000 0.09