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
006280/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,7010185150,129200,129200,129200,129200,567
20250401,185600,7010185150,129200,129200,129200,129200,0
20250401,185500,7010185150,129200,129200,129200,129200,0
20250401,185400,7010185150,129200,129200,129200,129200,0
20250401,185300,7010185150,129200,129200,129200,129200,0
20250401,185200,7010185150,129200,129200,129200,129200,0
20250401,185100,7010185150,129200,129200,129200,129200,0
20250401,185000,7010185150,129200,129200,129200,129200,0
20250401,184900,7010185150,129200,129200,129200,129200,0
20250401,184800,7010185150,129200,129200,129200,129200,0
20250401,184700,7010185150,129200,129200,129200,129200,0
20250401,184600,7010185150,129200,129200,129200,129200,0
20250401,184500,7010185150,129200,129200,129200,129200,0
20250401,184400,7010185150,129200,129200,129200,129200,0
20250401,184300,7010185150,129200,129200,129200,129200,0
20250401,184200,7010185150,129200,129200,129200,129200,0
20250401,184100,7010185150,129200,129200,129200,129200,0
20250401,184000,7010185150,129200,129200,129200,129200,0
20250401,183900,7010185150,129200,129200,129200,129200,0
20250401,183800,7010185150,129200,129200,129200,129200,0
20250401,183700,7010185150,129200,129200,129200,129200,0
20250401,183600,7010185150,129200,129200,129200,129200,0
20250401,183500,7010185150,129200,129200,129200,129200,0
20250401,183400,7010185150,129200,129200,129200,129200,0
20250401,183300,7010185150,129200,129200,129200,129200,0
20250401,183200,7010185150,129200,129200,129200,129200,0
20250401,183100,7010185150,129200,129200,129200,129200,0
20250401,183000,7010185150,129200,129200,129200,129200,0
20250401,182900,7010185150,129200,129200,129200,129200,0
20250401,182800,7010185150,129200,129200,129200,129200,0
20250401,182700,7010185150,129200,129200,129200,129200,567
20250401,182600,7010185150,129200,129200,129200,129200,0
20250401,182500,7010185150,129200,129200,129200,129200,0
20250401,182400,7010185150,129200,129200,129200,129200,0
20250401,182300,7010185150,129200,129200,129200,129200,0
20250401,182200,7010185150,129200,129200,129200,129200,0
20250401,182100,7010185150,129200,129200,129200,129200,0
20250401,182000,7010185150,129200,129200,129200,129200,0
20250401,181900,7010185150,129200,129200,129200,129200,0
20250401,181800,7010185150,129200,129200,129200,129200,0
20250401,181700,7010185150,129200,129200,129200,129200,0
20250401,181600,7010185150,129200,129200,129200,129200,0
20250401,181500,7010185150,129200,129200,129200,129200,0
20250401,181400,7010185150,129200,129200,129200,129200,0
20250401,181300,7010185150,129200,129200,129200,129200,0
20250401,181200,7010185150,129200,129200,129200,129200,0
20250401,181100,7010185150,129200,129200,129200,129200,0
20250401,181000,7010185150,129200,129200,129200,129200,0
20250401,180900,7010185150,129200,129200,129200,129200,0
20250401,180800,7010185150,129200,129200,129200,129200,0
20250401,180700,7010185150,129200,129200,129200,129200,0
20250401,180600,7010185150,129200,129200,129200,129200,0
20250401,180500,7010185150,129200,129200,129200,129200,0
20250401,180400,7010185150,129200,129200,129200,129200,0
20250401,180300,7010185150,129200,129200,129200,129200,0
20250401,180200,7010185150,129200,129200,129200,129200,0
20250401,180100,7010185150,129200,129200,129200,129200,0
20250401,180000,7010185150,129200,129200,129200,129200,0
20250401,175900,7010185150,129200,129200,129200,129200,0
20250401,175800,7010185150,129200,129200,129200,129200,0
20250401,175700,7010185150,129200,129200,129200,129200,567
20250401,175600,7010185150,129200,129200,129200,129200,0
20250401,175500,7010185150,129200,129200,129200,129200,0
20250401,175400,7010185150,129200,129200,129200,129200,0
20250401,175300,7010185150,129200,129200,129200,129200,0
20250401,175200,7010185150,129200,129200,129200,129200,0
20250401,175100,7010185150,129200,129200,129200,129200,0
20250401,175000,7010185150,129200,129200,129200,129200,0
20250401,174900,7010185150,129200,129200,129200,129200,0
20250401,174800,7010185150,129200,129200,129200,129200,0
20250401,174700,7010185150,129200,129200,129200,129200,0
20250401,174600,7010185150,129200,129200,129200,129200,0
20250401,174500,7010185150,129200,129200,129200,129200,0
20250401,174400,7010185150,129200,129200,129200,129200,0
20250401,174300,7010185150,129200,129200,129200,129200,0
20250401,174200,7010185150,129200,129200,129200,129200,0
20250401,174100,7010185150,129200,129200,129200,129200,0
20250401,174000,7010185150,129200,129200,129200,129200,0
20250401,173900,7010185150,129200,129200,129200,129200,0
20250401,173800,7010185150,129200,129200,129200,129200,0
20250401,173700,7010185150,129200,129200,129200,129200,0
20250401,173600,7010185150,129200,129200,129200,129200,0
20250401,173500,7010185150,129200,129200,129200,129200,0
20250401,173400,7010185150,129200,129200,129200,129200,0
20250401,173300,7010185150,129200,129200,129200,129200,0
20250401,173200,7010185150,129200,129200,129200,129200,0
20250401,173100,7010185150,129200,129200,129200,129200,0
20250401,173000,7010185150,129200,129200,129200,129200,0
20250401,172900,7010185150,129200,129200,129200,129200,0
20250401,172800,7010185150,129200,129200,129200,129200,0
20250401,172700,7010185150,129200,129200,129200,129200,567
20250401,172600,7010185150,129200,129200,129200,129200,0
20250401,172500,7010185150,129200,129200,129200,129200,0
20250401,172400,7010185150,129200,129200,129200,129200,0
20250401,172300,7010185150,129200,129200,129200,129200,0
20250401,172200,7010185150,129200,129200,129200,129200,0
20250401,172100,7010185150,129200,129200,129200,129200,0
20250401,172000,7010185150,129200,129200,129200,129200,0
20250401,171900,7010185150,129200,129200,129200,129200,0
20250401,171800,7010185150,129200,129200,129200,129200,0
20250401,171700,7010185150,129200,129200,129200,129200,0
20250401,171600,7010185150,129200,129200,129200,129200,0
20250401,171500,7010185150,129200,129200,129200,129200,0
20250401,171400,7010185150,129200,129200,129200,129200,0
20250401,171300,7010185150,129200,129200,129200,129200,0
20250401,171200,7010185150,129200,129200,129200,129200,0
20250401,171100,7010185150,129200,129200,129200,129200,0
20250401,171000,7010185150,129200,129200,129200,129200,0
20250401,170900,7010185150,129200,129200,129200,129200,0
20250401,170800,7010185150,129200,129200,129200,129200,0
20250401,170700,7010185150,129200,129200,129200,129200,0
20250401,170600,7010185150,129200,129200,129200,129200,0
20250401,170500,7010185150,129200,129200,129200,129200,0
20250401,170400,7010185150,129200,129200,129200,129200,0
20250401,170300,7010185150,129200,129200,129200,129200,0
20250401,170200,7010185150,129200,129200,129200,129200,0
20250401,170100,7010185150,129200,129200,129200,129200,0
20250401,170000,7010185150,129200,129200,129200,129200,0
20250401,165900,7010185150,129200,129200,129200,129200,0
20250401,165800,7010185150,129200,129200,129200,129200,0
20250401,165700,7010185150,129200,129200,129200,129200,567
20250401,165600,7010185150,129200,129200,129200,129200,0
20250401,165500,7010185150,129200,129200,129200,129200,0
20250401,165400,7010185150,129200,129200,129200,129200,0
20250401,165300,7010185150,129200,129200,129200,129200,0
20250401,165200,7010185150,129200,129200,129200,129200,0
20250401,165100,7010185150,129200,129200,129200,129200,0
20250401,165000,7010185150,129200,129200,129200,129200,0
20250401,164900,7010185150,129200,129200,129200,129200,0
20250401,164800,7010185150,129200,129200,129200,129200,0
20250401,164700,7010185150,129200,129200,129200,129200,0
20250401,164600,7010185150,129200,129200,129200,129200,0
20250401,164500,7010185150,129200,129200,129200,129200,0
20250401,164400,7010185150,129200,129200,129200,129200,0
20250401,164300,7010185150,129200,129200,129200,129200,0
20250401,164200,7010185150,129200,129200,129200,129200,0
20250401,164100,7010185150,129200,129200,129200,129200,0
20250401,164000,7010185150,129200,129200,129200,129200,0
20250401,163900,7010185150,129200,129200,129200,129200,0
20250401,163800,7010185150,129200,129200,129200,129200,0
20250401,163700,7010185150,129200,129200,129200,129200,0
20250401,163600,7010185150,129200,129200,129200,129200,0
20250401,163500,7010185150,129200,129200,129200,129200,0
20250401,163400,7010185150,129200,129200,129200,129200,0
20250401,163300,7010185150,129200,129200,129200,129200,0
20250401,163200,7010185150,129200,129200,129200,129200,0
20250401,163100,7010185150,129200,129200,129200,129200,0
20250401,163000,7010185150,129200,129200,129200,129200,0
20250401,162900,7010185150,129200,129200,129200,129200,0
20250401,162800,7010185150,129200,129200,129200,129200,0
20250401,162700,7010185150,129200,129200,129200,129200,567
20250401,162600,7010185150,129200,129200,129200,129200,0
20250401,162500,7010185150,129200,129200,129200,129200,0
20250401,162400,7010185150,129200,129200,129200,129200,0
20250401,162300,7010185150,129200,129200,129200,129200,0
20250401,162200,7010185150,129200,129200,129200,129200,0
20250401,162100,7010185150,129200,129200,129200,129200,0
20250401,162000,7010185150,129200,129200,129200,129200,0
20250401,161900,7010185150,129200,129200,129200,129200,0
20250401,161800,7010185150,129200,129200,129200,129200,0
20250401,161700,7010185150,129200,129200,129200,129200,0
20250401,161600,7010185150,129200,129200,129200,129200,0
20250401,161500,7010185150,129200,129200,129200,129200,0
20250401,161400,7010185150,129200,129200,129200,129200,0
20250401,161300,7010185150,129200,129200,129200,129200,0
20250401,161200,7010185150,129200,129200,129200,129200,0
20250401,161100,7010185150,129200,129200,129200,129200,0
20250401,161000,7010185150,129200,129200,129200,129200,0
20250401,160900,7010185150,129200,129200,129200,129200,0
20250401,160800,7010185150,129200,129200,129200,129200,0
20250401,160700,7010185150,129200,129200,129200,129200,0
20250401,160600,7010185150,129200,129200,129200,129200,0
20250401,160500,7010185150,129200,129200,129200,129200,0
20250401,160400,7010185150,129200,129200,129200,129200,0
20250401,160300,7010185150,129200,129200,129200,129200,0
20250401,160200,7010185150,129200,129200,129200,129200,0
20250401,160100,7010185150,129200,129200,129200,129200,0
20250401,160000,7010185150,129200,129200,129200,129200,0
20250401,155900,7010185150,129200,129200,129200,129200,0
20250401,155800,7010185150,129200,129200,129200,129200,0
20250401,155700,7010185150,129200,129200,129200,129200,567
20250401,155600,7010185150,129200,129200,129200,129200,0
20250401,155500,7010185150,129200,129200,129200,129200,0
20250401,155400,7010185150,129200,129200,129200,129200,0
20250401,155300,7010185150,129200,129200,129200,129200,0
20250401,155200,7010185150,129200,129200,129200,129200,0
20250401,155100,7010185150,129200,129200,129200,129200,0
20250401,155000,7010185150,129200,129200,129200,129200,0
20250401,154900,7010185150,129200,129200,129200,129200,0
20250401,154800,7010185150,129200,129200,129200,129200,0
20250401,154700,7010185150,129200,129200,129200,129200,0
20250401,154600,7010185150,129200,129200,129200,129200,0
20250401,154500,7010185150,129200,129200,129200,129200,0
20250401,154400,7010185150,129200,129200,129200,129200,0
20250401,154300,7010185150,129200,129200,129200,129200,0
20250401,154200,7010185150,129200,129200,129200,129200,0
20250401,154100,7010185150,129200,129200,129200,129200,0
20250401,154000,7010185150,129200,129200,129200,129200,0
20250401,153900,7010185150,129200,129200,129200,129200,0
20250401,153800,7010185150,129200,129200,129200,129200,0
20250401,153700,7010185150,129200,129200,129200,129200,0
20250401,153600,7010185150,129200,129200,129200,129200,0
20250401,153500,7010185150,129200,129200,129200,129200,0
20250401,153400,7010185150,129200,129200,129200,129200,0
20250401,153300,7010185150,129200,129200,129200,129200,0
20250401,153200,7010185150,129200,129200,129200,129200,0
20250401,153100,7010185150,129200,129200,129200,129200,0
20250401,153000,7010185150,129200,129200,129200,129200,567
20250401,152900,6936928750,129000,129000,129000,129000,0
20250401,152800,6936928750,129000,129000,129000,129000,0
20250401,152700,6936928750,129000,129000,129000,129000,0
20250401,152600,6936928750,129000,129000,129000,129000,0
20250401,152500,6936928750,129000,129000,129000,129000,0
20250401,152400,6936928750,129000,129000,129000,129000,0
20250401,152300,6936928750,129000,129000,129000,129000,0
20250401,152200,6936928750,129000,129000,129000,129000,0
20250401,152100,6936928750,129000,129000,129000,129000,0
20250401,152000,6936928750,129000,129000,129000,129000,0
20250401,151900,6936928750,129000,129800,129800,129000,93
20250401,151800,6924887450,129700,130100,130100,129700,237
20250401,151700,6894066250,130100,130200,130200,129800,133
20250401,151600,6876762550,130200,130100,130500,129800,238
20250401,151500,6845790350,130400,130400,130600,130000,292
20250401,151400,6807772650,130400,130100,130600,130100,221
20250401,151300,6778936750,130200,130500,130600,130200,185
20250401,151200,6754806150,130400,130300,130600,130100,258
20250401,151100,6721156850,130600,130500,130600,130100,312
20250401,151000,6680475600,130300,130300,130800,130300,173
20250401,150900,6657908400,130800,130700,130800,130300,308
20250401,150800,6617670000,130800,130700,130800,130300,250
20250401,150700,6585000200,130700,130700,130900,130400,344
20250401,150600,6540035800,130800,130200,130800,130200,308
20250401,150500,6499830500,130100,130000,130400,130000,371
20250401,150400,6451488600,130000,130000,130500,129800,867
20250401,150300,6338767900,130000,129700,130000,129200,1316
20250401,150200,6168096300,129700,128900,129800,128900,2833
20250401,150100,5801404500,129000,128800,129000,128600,295
20250401,150000,5763384600,128800,128900,128900,128800,447
20250401,145900,5705779900,128900,128800,128900,128800,218
20250401,145800,5677682000,128800,128700,128900,128450,312
20250401,145700,5637521100,128700,128700,128800,128600,252
20250401,145600,5605093100,128600,128700,128800,128600,184
20250401,145500,5581411200,128700,128600,128700,128400,409
20250401,145400,5528816900,128600,128600,128600,128400,213
20250401,145300,5501427900,128600,128500,128700,128500,221
20250401,145200,5473007500,128600,128600,128600,128500,202
20250401,145100,5447037100,128600,128500,128600,128300,293
20250401,145000,5409384000,128600,128400,128600,128300,1297
20250401,144900,5242637600,128400,128300,128500,128100,363
20250401,144800,5196047300,128500,128200,128500,128100,212
20250401,144700,5168842900,128200,128400,128500,128200,322
20250401,144600,5127520700,128400,128400,128700,128300,213
20250401,144500,5100154700,128400,128300,128700,128300,256
20250401,144400,5067259500,128500,128600,128700,128300,250
20250401,144300,5035137700,128500,128300,128700,128300,260
20250401,144200,5001714400,128400,128600,128700,128400,209
20250401,144100,4974845300,128400,128500,128700,128300,398
20250401,144000,4923691300,128500,128500,128800,128400,299
20250401,143900,4885249400,128500,128600,128800,128300,187
20250401,143800,4861231800,128500,128400,128700,128300,302
20250401,143700,4822411700,128400,128600,128700,128400,320
20250401,143600,4781276300,128600,128600,128700,128300,360
20250401,143500,4734986400,128600,128500,128700,128400,212
20250401,143400,4707721200,128600,128400,128700,128400,199
20250401,143300,4682136300,128500,128500,128700,128200,252
20250401,143200,4649751500,128300,128500,128700,128100,286
20250401,143100,4613026900,128500,128600,128600,128300,258
20250401,143000,4579883900,128600,128500,128600,128300,254
20250401,142900,4547241200,128200,128400,128500,128200,506
20250401,142800,4482285800,128400,128400,128400,128000,283
20250401,142700,4446022800,128300,128500,128500,128100,290
20250401,142600,4408808800,128400,128200,128500,128200,334
20250401,142500,4365946900,128300,128200,128300,128100,231
20250401,142400,4336315100,128100,127900,128200,127900,289
20250401,142300,4299297700,127900,128100,128200,127900,431
20250401,142200,4244122900,128200,128000,128200,128000,261
20250401,142100,4210686600,128000,127900,128000,127900,232
20250401,142000,4180998300,127900,128300,128300,127900,625
20250401,141900,4100984800,128300,127900,128300,127800,407
20250401,141800,4048866700,127900,128100,128200,127800,358
20250401,141700,4003086900,128100,128100,128300,127900,265
20250401,141600,3969155700,128000,128200,128300,127900,358
20250401,141500,3923280700,128200,127700,128300,127400,1451
20250401,141400,3737648100,127300,127300,127700,127300,506
20250401,141300,3673108400,127700,127800,127800,127300,288
20250401,141200,3636395900,127300,127400,127800,126800,589
20250401,141100,3561331500,126800,127200,127600,126500,706
20250401,141000,3471507800,127100,126800,127400,126800,268
20250401,140900,3437418600,126900,127000,127400,126700,918
20250401,140800,3320754400,126500,127000,127000,126300,427
20250401,140700,3266733200,127000,126500,127000,126500,329
20250401,140600,3225012400,126500,126900,126900,126500,34
20250401,140500,3220702200,126300,126900,127000,126300,221
20250401,140400,3192715700,126900,126600,126900,126500,73
20250401,140300,3183467300,126900,126900,126900,126500,201
20250401,140200,3157975800,126500,126500,126900,126500,295
20250401,140100,3120654900,126300,126300,126900,126300,216
20250401,140000,3093354100,126300,126800,126900,126300,76
20250401,135900,3083718400,126200,126800,126800,126200,60
20250401,135800,3076120000,126800,126600,126800,126100,102
20250401,135700,3063232200,126000,126000,126600,125900,53
20250401,135600,3056542700,126600,126100,126600,125900,99
20250401,135500,3044032400,126100,125900,126400,125900,72
20250401,135400,3034945000,126300,126000,126300,125900,22
20250401,135300,3032170800,125900,126200,126300,125900,20
20250401,135200,3029651200,126100,125900,126400,125900,19
20250401,135100,3027255100,126000,126400,126500,126000,194
20250401,135000,3002782300,126800,126500,126800,126500,52
20250401,134900,2996196200,126500,126400,126500,126400,8
20250401,134800,2995184400,126500,126400,126500,126400,137
20250401,134700,2977854100,126400,126300,126400,126300,6
20250401,134600,2977095800,126300,126200,126400,126100,93
20250401,134500,2965357500,126200,126300,126300,126200,73
20250401,134400,2956139200,126200,126300,126300,126200,16
20250401,134300,2954119200,126300,126200,126300,126200,9
20250401,134200,2952982800,126200,126200,126200,126200,6
20250401,134100,2952225600,126400,126600,126600,126400,71
20250401,134000,2943248100,126600,126400,126600,126400,58
20250401,133900,2935909500,126500,126500,126500,126500,5
20250401,133800,2935277000,126500,126500,126500,126500,12
20250401,133700,2933759000,126500,126500,126500,126500,5
20250401,133600,2933126500,126400,126300,126500,126300,22
20250401,133500,2930345000,126500,126400,126500,126400,47
20250401,133400,2924404100,126300,126300,126400,126300,32
20250401,133300,2920362400,126400,126000,126400,126000,141
20250401,133200,2902553900,126300,126200,126300,126200,19
20250401,133100,2900154700,126300,126300,126300,126300,0
20250401,133000,2900154700,126300,126200,126300,126200,60
20250401,132900,2892578400,126100,126200,126200,126100,2
20250401,132800,2892326100,126000,126200,126400,126000,59
20250401,132700,2884885200,126500,126500,126500,126500,4
20250401,132600,2884379200,126500,126100,126500,126100,6
20250401,132500,2883621500,126500,126500,126500,126100,51
20250401,132400,2877170800,126500,126200,126500,126200,17
20250401,132300,2875024500,126500,126500,126500,126500,0
20250401,132200,2875024500,126500,126500,126500,126500,0
20250401,132100,2875024500,126500,126500,126500,126500,0
20250401,132000,2875024500,126500,126200,126500,126200,52
20250401,131900,2868451400,126200,126200,126200,126200,7
20250401,131800,2867568000,126500,126100,126600,126100,166
20250401,131700,2846582800,126200,126600,126600,126200,31
20250401,131600,2842669800,126300,126600,126600,126300,72
20250401,131500,2833573500,126600,126400,126600,126300,167
20250401,131400,2812459100,126400,126400,126400,126300,8
20250401,131300,2811448100,126400,126300,126400,126200,14
20250401,131200,2809678900,126300,126300,126400,126300,12
20250401,131100,2808163200,126300,126300,126300,126300,9
20250401,131000,2807026500,126400,126300,126400,126300,54
20250401,130900,2800203100,126300,126300,126300,126200,131
20250401,130800,2783663900,126300,126300,126300,126200,22
20250401,130700,2780886300,126300,126100,126300,126100,12
20250401,130600,2779371900,126100,126000,126300,126000,18
20250401,130500,2777101600,126300,126200,126300,126200,49
20250401,130400,2770914300,126200,125900,126200,125900,9
20250401,130300,2769778800,126300,126300,126300,126300,0
20250401,130200,2769778800,126300,126050,126300,126050,131
20250401,130100,2753234750,126000,126200,126200,126000,94
20250401,130000,2741381050,126100,126100,126400,126100,70
20250401,125900,2732537150,126200,126500,126700,126200,120
20250401,125800,2717364350,126600,126600,126600,126600,9
20250401,125700,2716224950,126700,126300,126700,126300,57
20250401,125600,2709023050,126600,126600,126600,126600,10
20250401,125500,2707757050,127000,127000,127000,127000,49
20250401,125400,2701534050,126500,126900,126900,126500,70
20250401,125300,2692671150,127000,127000,127100,127000,41
20250401,125200,2687462650,127000,127000,127100,127000,11
20250401,125100,2686065450,127000,126900,127000,126900,25
20250401,125000,2682890650,127000,126900,127000,126900,96
20250401,124900,2670698850,126900,127100,127200,126900,148
20250401,124800,2651896750,127100,127000,127100,127000,46
20250401,124700,2646050750,127100,126900,127100,126900,55
20250401,124600,2639067250,126900,126900,126900,126800,24
20250401,124500,2636021750,126900,126900,127000,126800,309
20250401,124400,2596804750,126900,126600,126900,126600,68
20250401,124300,2588179450,126700,126900,127000,126600,107
20250401,124200,2574611450,126800,126900,126900,126800,15
20250401,124100,2572708150,126900,127000,127000,126900,84
20250401,124000,2562043650,127000,127000,127100,127000,62
20250401,123900,2554167250,126900,126900,126900,126900,17
20250401,123800,2552009950,127000,127200,127200,127000,85
20250401,123700,2541212550,127000,127100,127200,127000,23
20250401,123600,2538290050,127200,127200,127300,127200,56
20250401,123500,2531163950,127200,127100,127300,127100,87
20250401,123400,2520097450,127100,127100,127100,127000,57
20250401,123300,2512852950,127000,127000,127100,127000,11
20250401,123200,2511455450,127000,127000,127100,127000,84
20250401,123100,2500785650,126800,126800,126800,126800,17
20250401,123000,2498630050,126900,126900,126900,126900,52
20250401,122900,2492031250,126500,127000,127100,126500,178
20250401,122800,2469462050,127000,127000,127100,127000,111
20250401,122700,2455358150,127100,127100,127100,127100,21
20250401,122600,2452689050,127100,127100,127100,127000,38
20250401,122500,2447860250,127000,127000,127000,127000,57
20250401,122400,2440621250,127000,127000,127000,127000,14
20250401,122300,2438843250,127000,127000,127000,127000,5
20250401,122200,2438208250,127000,126900,127000,126900,23
20250401,122100,2435287850,127000,127000,127000,127000,21
20250401,122000,2432620850,126900,127000,127100,126900,187
20250401,121900,2408871850,127100,127100,127100,127100,42
20250401,121800,2403533650,127100,127100,127100,127100,7
20250401,121700,2402643950,127100,126900,127100,126900,69
20250401,121600,2393886050,126700,127200,127200,126700,238
20250401,121500,2363643750,127100,126900,127200,126900,311
20250401,121400,2324127750,126900,126900,126900,126900,4
20250401,121300,2323620150,126900,127000,127000,126900,56
20250401,121200,2316510450,127000,126900,127000,126900,70
20250401,121100,2307620750,126900,126900,126900,126900,28
20250401,121000,2304067550,126900,126900,127000,126900,39
20250401,120900,2299115050,126900,126800,126900,126800,16
20250401,120800,2297084950,126800,126700,126800,126700,5
20250401,120700,2296451150,126600,126900,127100,126600,199
20250401,120600,2271199050,126900,127000,127000,126900,130
20250401,120500,2254691350,127100,127000,127100,127000,21
20250401,120400,2252023350,126800,127000,127000,126800,25
20250401,120300,2248849650,127000,127000,127100,126900,68
20250401,120200,2240213050,127000,127000,127000,126900,100
20250401,120100,2227513250,127000,126800,127000,126800,95
20250401,120000,2215451350,126800,126800,126800,126700,77
20250401,115900,2205688850,126700,126800,126800,126700,25
20250401,115800,2202519550,126700,126700,126900,126700,97
20250401,115700,2190213050,126800,126900,126900,126800,20
20250401,115600,2187675650,126700,126700,126800,126700,42
20250401,115500,2182350250,126800,126600,126800,126600,33
20250401,115400,2178169050,126600,126700,126800,126600,9
20250401,115300,2177028650,126700,126700,126800,126700,45
20250401,115200,2171326750,126700,126600,126700,126600,27
20250401,115100,2167906150,126600,126600,126700,126600,31
20250401,115000,2163978950,126700,126800,126800,126600,54
20250401,114900,2157135650,126800,126900,126900,126800,170
20250401,114800,2135576750,126900,126900,126950,126900,27
20250401,114700,2132150350,126950,126900,126950,126900,43
20250401,114600,2126693500,126800,126600,126800,126600,39
20250401,114500,2121751800,126600,126700,126700,126600,24
20250401,114400,2118711100,126600,126600,126700,126600,7
20250401,114300,2117824800,126600,126500,126600,126500,26
20250401,114200,2114533500,126500,126600,126600,126500,24
20250401,114100,2111495900,126600,126500,126600,126500,27
20250401,114000,2108077900,126600,126600,126600,126500,107
20250401,113900,2094532000,126600,126500,126600,126500,59
20250401,113800,2087066700,126500,126500,126500,126400,65
20250401,113700,2078845900,126500,126700,126700,126500,10
20250401,113600,2077580500,126700,126400,126800,126400,115
20250401,113500,2063023200,126300,126500,126700,126300,95
20250401,113400,2051008700,126500,127000,127000,126500,134
20250401,113300,2034025300,127000,127200,127300,127000,225
20250401,113200,2005438100,127000,126800,127400,126800,644
20250401,113100,1923660600,126800,126700,126800,126700,158
20250401,113000,1903626500,126700,126600,126800,126600,206
20250401,112900,1877524100,126600,126000,126600,126000,186
20250401,112800,1854011000,126000,126100,126100,126000,14
20250401,112700,1852246600,126000,126000,126000,125900,11
20250401,112600,1850860700,126000,125800,126200,125800,269
20250401,112500,1816977300,125800,126000,126000,125800,55
20250401,112400,1810058000,126000,125900,126000,125900,89
20250401,112300,1798851300,126000,126000,126000,125900,31
20250401,112200,1794945700,125900,125800,126000,125800,109
20250401,112100,1781216400,125800,125800,125800,125800,1
20250401,112000,1781090600,125900,125900,125900,125900,5
20250401,111900,1780461100,125900,125900,125900,125900,0
20250401,111800,1780461100,125900,125700,125900,125600,109
20250401,111700,1766760000,125600,125800,125800,125600,187
20250401,111600,1743247400,125900,125600,125900,125600,29
20250401,111500,1739602800,125600,125600,125800,125600,151
20250401,111400,1720617700,125500,125600,125600,125500,211
20250401,111300,1694134600,125600,125600,125600,125600,13
20250401,111200,1692501800,125600,125600,125600,125600,0
20250401,111100,1692501800,125600,125600,125600,125600,16
20250401,111000,1690492200,125500,125900,125900,125300,195
20250401,110900,1665981100,126000,125900,126000,125900,71
20250401,110800,1657041600,125900,126200,126200,125600,234
20250401,110700,1627572200,126200,126000,126200,126000,49
20250401,110600,1621388900,126100,126100,126100,126100,6
20250401,110500,1620632300,126200,126300,126300,126000,199
20250401,110400,1595518800,126300,126500,126500,126300,265
20250401,110300,1562026500,126400,126700,126700,126400,24
20250401,110200,1558988700,126700,126500,126700,126500,21
20250401,110100,1556332000,126300,126500,126500,126300,66
20250401,110000,1547984500,126600,126100,126600,126100,192
20250401,105900,1523710600,126100,126100,126100,126100,0
20250401,105800,1523710600,126100,126100,126100,126000,68
20250401,105700,1515142000,126000,126300,126300,126000,23
20250401,105600,1512238600,126300,126300,126300,126300,10
20250401,105500,1510975600,126300,126100,126400,126100,94
20250401,105400,1499100900,126000,126300,126300,126000,83
20250401,105300,1488620700,126100,126100,126200,126000,41
20250401,105200,1483449500,126100,126300,126300,124000,436
20250401,105100,1428857900,126400,126500,126500,126300,140
20250401,105000,1411153600,126400,126100,126400,126100,105
20250401,104900,1397897900,126100,126100,126100,126100,3
20250401,104800,1397519600,126000,126000,126000,126000,21
20250401,104700,1394873600,126200,126300,126400,126200,67
20250401,104600,1386416900,126400,126500,126600,126400,94
20250401,104500,1374525600,126400,125800,126600,125800,367
20250401,104400,1328130300,125900,125900,126300,125900,363
20250401,104300,1282353400,125900,125700,126000,125600,194
20250401,104200,1257934600,125600,125600,125700,125600,30
20250401,104100,1254165600,125700,125600,125700,125600,2
20250401,104000,1253914300,125400,125800,125800,125400,31
20250401,103900,1250026500,125300,125700,125700,125300,22
20250401,103800,1247266200,125900,125900,125900,125900,19
20250401,103700,1244874100,125900,125900,125900,125900,0
20250401,103600,1244874100,125900,125800,125900,125500,195
20250401,103500,1220374600,126200,126200,126200,126200,0
20250401,103400,1220374600,126200,126100,126200,126100,100
20250401,103300,1207755600,126200,125800,126200,125800,140
20250401,103200,1190141700,125800,125800,125800,125700,49
20250401,103100,1183977600,126100,125800,126500,125700,274
20250401,103000,1149447400,125800,125500,126000,125500,234
20250401,102900,1120032800,125500,125500,125500,125500,0
20250401,102800,1120032800,125500,125500,125500,125500,0
20250401,102700,1120032800,125500,125200,125500,125200,85
20250401,102600,1109387800,125200,125200,125200,125200,13
20250401,102500,1107760200,125200,125300,125300,124900,220
20250401,102400,1080216900,125400,125100,125400,125000,357
20250401,102300,1035495000,125100,125400,125400,125100,392
20250401,102200,986346800,125500,125500,125500,125400,3
20250401,102100,985970400,125400,125400,125600,125400,195
20250401,102000,961484300,125200,125700,125700,125200,291
20250401,101900,925003100,125900,125900,125900,125900,1
20250401,101800,924877200,125900,126000,126100,125700,150
20250401,101700,905988400,125900,126000,126100,125900,380
20250401,101600,858083100,125600,126200,126300,125500,551
20250401,101500,788618400,125800,124500,126000,124500,1677
20250401,101400,578704300,124500,124600,124600,124500,65
20250401,101300,570610100,124600,124700,124700,124500,53
20250401,101200,564004500,124800,124600,124800,124300,106
20250401,101100,550793600,124600,124200,124600,124200,45
20250401,101000,545196800,124200,123900,124200,123900,111
20250401,100900,531425200,123900,123600,123900,123600,134
20250401,100800,514842400,123500,123300,123600,123300,93
20250401,100700,503352500,123300,123000,123300,123000,149
20250401,100600,484999100,122900,122900,122900,122900,0
20250401,100500,484999100,122900,122600,122900,122600,61
20250401,100400,477518600,122600,122200,122600,122200,2
20250401,100300,477273800,122600,122200,122600,122200,240
20250401,100200,447945400,122200,123100,123100,122200,38
20250401,100100,443298500,122400,122400,122400,122400,8
20250401,100000,442319300,123100,123100,123100,123000,53
20250401,095900,435795100,123100,123100,123100,123100,131
20250401,095800,419669000,123100,123100,123100,123100,50
20250401,095700,413514000,123000,122700,123000,122400,67
20250401,095600,405293900,122700,122500,122700,122400,233
20250401,095500,376751900,122700,122700,122700,122700,3
20250401,095400,376383800,122400,122400,122400,122400,11
20250401,095300,375037400,122400,122400,122400,122300,6
20250401,095200,374303100,122700,122700,122700,122700,1
20250401,095100,374180400,122800,122800,122800,122800,4
20250401,095000,373689200,122700,122400,122700,122400,16
20250401,094900,371728400,123000,123000,123000,123000,1
20250401,094800,371605400,122800,122700,122800,122700,11
20250401,094700,370255200,122800,122700,122800,122700,35
20250401,094600,365957500,122500,122700,122700,122500,18
20250401,094500,363749100,122700,122700,122700,122700,2
20250401,094400,363503700,122600,122400,122600,122400,141
20250401,094300,346219100,122400,122300,122400,122300,3
20250401,094200,345852000,122600,122400,122600,122400,4
20250401,094100,345361800,122600,122600,122600,122600,3
20250401,094000,344994000,122600,122600,122600,122600,1
20250401,093900,344871400,122300,122600,122600,122300,28
20250401,093800,341443900,122600,122600,122600,122600,62
20250401,093700,333842700,122500,122500,122500,122500,0
20250401,093600,333842700,122500,122500,122500,122500,7
20250401,093500,332985200,122500,122500,122500,122500,1
20250401,093400,332862700,122500,122200,122500,122200,4
20250401,093300,332373600,122300,122300,123000,122300,36
20250401,093200,327966600,122300,123000,123000,122300,21
20250401,093100,325394800,122400,123000,123000,122400,49
20250401,093000,319393800,123000,122700,123000,122600,18
20250401,092900,317184200,122500,123000,123100,122500,140
20250401,092800,299951000,122800,122800,122800,122800,0
20250401,092700,299951000,122800,122200,122800,122200,4
20250401,092600,299461000,122400,122300,122400,122300,76
20250401,092500,290165800,122300,122300,122300,122300,54
20250401,092400,283561600,122300,122400,122400,122300,10
20250401,092300,282337800,122300,122500,122500,122300,87
20250401,092200,271690000,122800,122700,122800,122200,222
20250401,092100,244484500,122800,123000,123000,122700,11
20250401,092000,243133500,122900,123200,123300,122800,234
20250401,091900,214337700,123200,123300,123300,123200,34
20250401,091800,210148700,123300,122900,123300,122900,147
20250401,091700,192072200,122900,122900,122900,122900,3
20250401,091600,191703500,122900,122700,122900,122700,32
20250401,091500,187775100,122600,122600,122600,122600,10
20250401,091400,186549100,122700,122700,122700,122700,130
20250401,091300,170598100,122700,122500,122700,122500,44
20250401,091200,165206300,122700,122200,122700,122200,4
20250401,091100,164717000,122100,122700,122700,122100,55
20250401,091000,157988100,122600,122200,122600,122200,62
20250401,090900,150387700,122400,122300,122400,122100,26
20250401,090800,147206600,122100,121700,122200,120600,250
20250401,090700,116763200,121800,122200,122200,121800,56
20250401,090600,109936700,122200,122200,122200,122200,17
20250401,090500,107859300,122200,122300,122300,122100,156
20250401,090400,88784100,122400,122300,122800,122300,38
20250401,090300,84132600,122400,122100,122400,122000,87
20250401,090200,73505300,122100,122400,122400,121600,356
20250401,090100,30029500,122700,122600,122700,122400,59
20250401,090000,22798000,122600,122600,122600,122400,186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 7010185150 129200 129200 129200 129200 567
3 20250401 185600 7010185150 129200 129200 129200 129200 0
4 20250401 185500 7010185150 129200 129200 129200 129200 0
5 20250401 185400 7010185150 129200 129200 129200 129200 0
6 20250401 185300 7010185150 129200 129200 129200 129200 0
7 20250401 185200 7010185150 129200 129200 129200 129200 0
8 20250401 185100 7010185150 129200 129200 129200 129200 0
9 20250401 185000 7010185150 129200 129200 129200 129200 0
10 20250401 184900 7010185150 129200 129200 129200 129200 0
11 20250401 184800 7010185150 129200 129200 129200 129200 0
12 20250401 184700 7010185150 129200 129200 129200 129200 0
13 20250401 184600 7010185150 129200 129200 129200 129200 0
14 20250401 184500 7010185150 129200 129200 129200 129200 0
15 20250401 184400 7010185150 129200 129200 129200 129200 0
16 20250401 184300 7010185150 129200 129200 129200 129200 0
17 20250401 184200 7010185150 129200 129200 129200 129200 0
18 20250401 184100 7010185150 129200 129200 129200 129200 0
19 20250401 184000 7010185150 129200 129200 129200 129200 0
20 20250401 183900 7010185150 129200 129200 129200 129200 0
21 20250401 183800 7010185150 129200 129200 129200 129200 0
22 20250401 183700 7010185150 129200 129200 129200 129200 0
23 20250401 183600 7010185150 129200 129200 129200 129200 0
24 20250401 183500 7010185150 129200 129200 129200 129200 0
25 20250401 183400 7010185150 129200 129200 129200 129200 0
26 20250401 183300 7010185150 129200 129200 129200 129200 0
27 20250401 183200 7010185150 129200 129200 129200 129200 0
28 20250401 183100 7010185150 129200 129200 129200 129200 0
29 20250401 183000 7010185150 129200 129200 129200 129200 0
30 20250401 182900 7010185150 129200 129200 129200 129200 0
31 20250401 182800 7010185150 129200 129200 129200 129200 0
32 20250401 182700 7010185150 129200 129200 129200 129200 567
33 20250401 182600 7010185150 129200 129200 129200 129200 0
34 20250401 182500 7010185150 129200 129200 129200 129200 0
35 20250401 182400 7010185150 129200 129200 129200 129200 0
36 20250401 182300 7010185150 129200 129200 129200 129200 0
37 20250401 182200 7010185150 129200 129200 129200 129200 0
38 20250401 182100 7010185150 129200 129200 129200 129200 0
39 20250401 182000 7010185150 129200 129200 129200 129200 0
40 20250401 181900 7010185150 129200 129200 129200 129200 0
41 20250401 181800 7010185150 129200 129200 129200 129200 0
42 20250401 181700 7010185150 129200 129200 129200 129200 0
43 20250401 181600 7010185150 129200 129200 129200 129200 0
44 20250401 181500 7010185150 129200 129200 129200 129200 0
45 20250401 181400 7010185150 129200 129200 129200 129200 0
46 20250401 181300 7010185150 129200 129200 129200 129200 0
47 20250401 181200 7010185150 129200 129200 129200 129200 0
48 20250401 181100 7010185150 129200 129200 129200 129200 0
49 20250401 181000 7010185150 129200 129200 129200 129200 0
50 20250401 180900 7010185150 129200 129200 129200 129200 0
51 20250401 180800 7010185150 129200 129200 129200 129200 0
52 20250401 180700 7010185150 129200 129200 129200 129200 0
53 20250401 180600 7010185150 129200 129200 129200 129200 0
54 20250401 180500 7010185150 129200 129200 129200 129200 0
55 20250401 180400 7010185150 129200 129200 129200 129200 0
56 20250401 180300 7010185150 129200 129200 129200 129200 0
57 20250401 180200 7010185150 129200 129200 129200 129200 0
58 20250401 180100 7010185150 129200 129200 129200 129200 0
59 20250401 180000 7010185150 129200 129200 129200 129200 0
60 20250401 175900 7010185150 129200 129200 129200 129200 0
61 20250401 175800 7010185150 129200 129200 129200 129200 0
62 20250401 175700 7010185150 129200 129200 129200 129200 567
63 20250401 175600 7010185150 129200 129200 129200 129200 0
64 20250401 175500 7010185150 129200 129200 129200 129200 0
65 20250401 175400 7010185150 129200 129200 129200 129200 0
66 20250401 175300 7010185150 129200 129200 129200 129200 0
67 20250401 175200 7010185150 129200 129200 129200 129200 0
68 20250401 175100 7010185150 129200 129200 129200 129200 0
69 20250401 175000 7010185150 129200 129200 129200 129200 0
70 20250401 174900 7010185150 129200 129200 129200 129200 0
71 20250401 174800 7010185150 129200 129200 129200 129200 0
72 20250401 174700 7010185150 129200 129200 129200 129200 0
73 20250401 174600 7010185150 129200 129200 129200 129200 0
74 20250401 174500 7010185150 129200 129200 129200 129200 0
75 20250401 174400 7010185150 129200 129200 129200 129200 0
76 20250401 174300 7010185150 129200 129200 129200 129200 0
77 20250401 174200 7010185150 129200 129200 129200 129200 0
78 20250401 174100 7010185150 129200 129200 129200 129200 0
79 20250401 174000 7010185150 129200 129200 129200 129200 0
80 20250401 173900 7010185150 129200 129200 129200 129200 0
81 20250401 173800 7010185150 129200 129200 129200 129200 0
82 20250401 173700 7010185150 129200 129200 129200 129200 0
83 20250401 173600 7010185150 129200 129200 129200 129200 0
84 20250401 173500 7010185150 129200 129200 129200 129200 0
85 20250401 173400 7010185150 129200 129200 129200 129200 0
86 20250401 173300 7010185150 129200 129200 129200 129200 0
87 20250401 173200 7010185150 129200 129200 129200 129200 0
88 20250401 173100 7010185150 129200 129200 129200 129200 0
89 20250401 173000 7010185150 129200 129200 129200 129200 0
90 20250401 172900 7010185150 129200 129200 129200 129200 0
91 20250401 172800 7010185150 129200 129200 129200 129200 0
92 20250401 172700 7010185150 129200 129200 129200 129200 567
93 20250401 172600 7010185150 129200 129200 129200 129200 0
94 20250401 172500 7010185150 129200 129200 129200 129200 0
95 20250401 172400 7010185150 129200 129200 129200 129200 0
96 20250401 172300 7010185150 129200 129200 129200 129200 0
97 20250401 172200 7010185150 129200 129200 129200 129200 0
98 20250401 172100 7010185150 129200 129200 129200 129200 0
99 20250401 172000 7010185150 129200 129200 129200 129200 0
100 20250401 171900 7010185150 129200 129200 129200 129200 0
101 20250401 171800 7010185150 129200 129200 129200 129200 0
102 20250401 171700 7010185150 129200 129200 129200 129200 0
103 20250401 171600 7010185150 129200 129200 129200 129200 0
104 20250401 171500 7010185150 129200 129200 129200 129200 0
105 20250401 171400 7010185150 129200 129200 129200 129200 0
106 20250401 171300 7010185150 129200 129200 129200 129200 0
107 20250401 171200 7010185150 129200 129200 129200 129200 0
108 20250401 171100 7010185150 129200 129200 129200 129200 0
109 20250401 171000 7010185150 129200 129200 129200 129200 0
110 20250401 170900 7010185150 129200 129200 129200 129200 0
111 20250401 170800 7010185150 129200 129200 129200 129200 0
112 20250401 170700 7010185150 129200 129200 129200 129200 0
113 20250401 170600 7010185150 129200 129200 129200 129200 0
114 20250401 170500 7010185150 129200 129200 129200 129200 0
115 20250401 170400 7010185150 129200 129200 129200 129200 0
116 20250401 170300 7010185150 129200 129200 129200 129200 0
117 20250401 170200 7010185150 129200 129200 129200 129200 0
118 20250401 170100 7010185150 129200 129200 129200 129200 0
119 20250401 170000 7010185150 129200 129200 129200 129200 0
120 20250401 165900 7010185150 129200 129200 129200 129200 0
121 20250401 165800 7010185150 129200 129200 129200 129200 0
122 20250401 165700 7010185150 129200 129200 129200 129200 567
123 20250401 165600 7010185150 129200 129200 129200 129200 0
124 20250401 165500 7010185150 129200 129200 129200 129200 0
125 20250401 165400 7010185150 129200 129200 129200 129200 0
126 20250401 165300 7010185150 129200 129200 129200 129200 0
127 20250401 165200 7010185150 129200 129200 129200 129200 0
128 20250401 165100 7010185150 129200 129200 129200 129200 0
129 20250401 165000 7010185150 129200 129200 129200 129200 0
130 20250401 164900 7010185150 129200 129200 129200 129200 0
131 20250401 164800 7010185150 129200 129200 129200 129200 0
132 20250401 164700 7010185150 129200 129200 129200 129200 0
133 20250401 164600 7010185150 129200 129200 129200 129200 0
134 20250401 164500 7010185150 129200 129200 129200 129200 0
135 20250401 164400 7010185150 129200 129200 129200 129200 0
136 20250401 164300 7010185150 129200 129200 129200 129200 0
137 20250401 164200 7010185150 129200 129200 129200 129200 0
138 20250401 164100 7010185150 129200 129200 129200 129200 0
139 20250401 164000 7010185150 129200 129200 129200 129200 0
140 20250401 163900 7010185150 129200 129200 129200 129200 0
141 20250401 163800 7010185150 129200 129200 129200 129200 0
142 20250401 163700 7010185150 129200 129200 129200 129200 0
143 20250401 163600 7010185150 129200 129200 129200 129200 0
144 20250401 163500 7010185150 129200 129200 129200 129200 0
145 20250401 163400 7010185150 129200 129200 129200 129200 0
146 20250401 163300 7010185150 129200 129200 129200 129200 0
147 20250401 163200 7010185150 129200 129200 129200 129200 0
148 20250401 163100 7010185150 129200 129200 129200 129200 0
149 20250401 163000 7010185150 129200 129200 129200 129200 0
150 20250401 162900 7010185150 129200 129200 129200 129200 0
151 20250401 162800 7010185150 129200 129200 129200 129200 0
152 20250401 162700 7010185150 129200 129200 129200 129200 567
153 20250401 162600 7010185150 129200 129200 129200 129200 0
154 20250401 162500 7010185150 129200 129200 129200 129200 0
155 20250401 162400 7010185150 129200 129200 129200 129200 0
156 20250401 162300 7010185150 129200 129200 129200 129200 0
157 20250401 162200 7010185150 129200 129200 129200 129200 0
158 20250401 162100 7010185150 129200 129200 129200 129200 0
159 20250401 162000 7010185150 129200 129200 129200 129200 0
160 20250401 161900 7010185150 129200 129200 129200 129200 0
161 20250401 161800 7010185150 129200 129200 129200 129200 0
162 20250401 161700 7010185150 129200 129200 129200 129200 0
163 20250401 161600 7010185150 129200 129200 129200 129200 0
164 20250401 161500 7010185150 129200 129200 129200 129200 0
165 20250401 161400 7010185150 129200 129200 129200 129200 0
166 20250401 161300 7010185150 129200 129200 129200 129200 0
167 20250401 161200 7010185150 129200 129200 129200 129200 0
168 20250401 161100 7010185150 129200 129200 129200 129200 0
169 20250401 161000 7010185150 129200 129200 129200 129200 0
170 20250401 160900 7010185150 129200 129200 129200 129200 0
171 20250401 160800 7010185150 129200 129200 129200 129200 0
172 20250401 160700 7010185150 129200 129200 129200 129200 0
173 20250401 160600 7010185150 129200 129200 129200 129200 0
174 20250401 160500 7010185150 129200 129200 129200 129200 0
175 20250401 160400 7010185150 129200 129200 129200 129200 0
176 20250401 160300 7010185150 129200 129200 129200 129200 0
177 20250401 160200 7010185150 129200 129200 129200 129200 0
178 20250401 160100 7010185150 129200 129200 129200 129200 0
179 20250401 160000 7010185150 129200 129200 129200 129200 0
180 20250401 155900 7010185150 129200 129200 129200 129200 0
181 20250401 155800 7010185150 129200 129200 129200 129200 0
182 20250401 155700 7010185150 129200 129200 129200 129200 567
183 20250401 155600 7010185150 129200 129200 129200 129200 0
184 20250401 155500 7010185150 129200 129200 129200 129200 0
185 20250401 155400 7010185150 129200 129200 129200 129200 0
186 20250401 155300 7010185150 129200 129200 129200 129200 0
187 20250401 155200 7010185150 129200 129200 129200 129200 0
188 20250401 155100 7010185150 129200 129200 129200 129200 0
189 20250401 155000 7010185150 129200 129200 129200 129200 0
190 20250401 154900 7010185150 129200 129200 129200 129200 0
191 20250401 154800 7010185150 129200 129200 129200 129200 0
192 20250401 154700 7010185150 129200 129200 129200 129200 0
193 20250401 154600 7010185150 129200 129200 129200 129200 0
194 20250401 154500 7010185150 129200 129200 129200 129200 0
195 20250401 154400 7010185150 129200 129200 129200 129200 0
196 20250401 154300 7010185150 129200 129200 129200 129200 0
197 20250401 154200 7010185150 129200 129200 129200 129200 0
198 20250401 154100 7010185150 129200 129200 129200 129200 0
199 20250401 154000 7010185150 129200 129200 129200 129200 0
200 20250401 153900 7010185150 129200 129200 129200 129200 0
201 20250401 153800 7010185150 129200 129200 129200 129200 0
202 20250401 153700 7010185150 129200 129200 129200 129200 0
203 20250401 153600 7010185150 129200 129200 129200 129200 0
204 20250401 153500 7010185150 129200 129200 129200 129200 0
205 20250401 153400 7010185150 129200 129200 129200 129200 0
206 20250401 153300 7010185150 129200 129200 129200 129200 0
207 20250401 153200 7010185150 129200 129200 129200 129200 0
208 20250401 153100 7010185150 129200 129200 129200 129200 0
209 20250401 153000 7010185150 129200 129200 129200 129200 567
210 20250401 152900 6936928750 129000 129000 129000 129000 0
211 20250401 152800 6936928750 129000 129000 129000 129000 0
212 20250401 152700 6936928750 129000 129000 129000 129000 0
213 20250401 152600 6936928750 129000 129000 129000 129000 0
214 20250401 152500 6936928750 129000 129000 129000 129000 0
215 20250401 152400 6936928750 129000 129000 129000 129000 0
216 20250401 152300 6936928750 129000 129000 129000 129000 0
217 20250401 152200 6936928750 129000 129000 129000 129000 0
218 20250401 152100 6936928750 129000 129000 129000 129000 0
219 20250401 152000 6936928750 129000 129000 129000 129000 0
220 20250401 151900 6936928750 129000 129800 129800 129000 93
221 20250401 151800 6924887450 129700 130100 130100 129700 237
222 20250401 151700 6894066250 130100 130200 130200 129800 133
223 20250401 151600 6876762550 130200 130100 130500 129800 238
224 20250401 151500 6845790350 130400 130400 130600 130000 292
225 20250401 151400 6807772650 130400 130100 130600 130100 221
226 20250401 151300 6778936750 130200 130500 130600 130200 185
227 20250401 151200 6754806150 130400 130300 130600 130100 258
228 20250401 151100 6721156850 130600 130500 130600 130100 312
229 20250401 151000 6680475600 130300 130300 130800 130300 173
230 20250401 150900 6657908400 130800 130700 130800 130300 308
231 20250401 150800 6617670000 130800 130700 130800 130300 250
232 20250401 150700 6585000200 130700 130700 130900 130400 344
233 20250401 150600 6540035800 130800 130200 130800 130200 308
234 20250401 150500 6499830500 130100 130000 130400 130000 371
235 20250401 150400 6451488600 130000 130000 130500 129800 867
236 20250401 150300 6338767900 130000 129700 130000 129200 1316
237 20250401 150200 6168096300 129700 128900 129800 128900 2833
238 20250401 150100 5801404500 129000 128800 129000 128600 295
239 20250401 150000 5763384600 128800 128900 128900 128800 447
240 20250401 145900 5705779900 128900 128800 128900 128800 218
241 20250401 145800 5677682000 128800 128700 128900 128450 312
242 20250401 145700 5637521100 128700 128700 128800 128600 252
243 20250401 145600 5605093100 128600 128700 128800 128600 184
244 20250401 145500 5581411200 128700 128600 128700 128400 409
245 20250401 145400 5528816900 128600 128600 128600 128400 213
246 20250401 145300 5501427900 128600 128500 128700 128500 221
247 20250401 145200 5473007500 128600 128600 128600 128500 202
248 20250401 145100 5447037100 128600 128500 128600 128300 293
249 20250401 145000 5409384000 128600 128400 128600 128300 1297
250 20250401 144900 5242637600 128400 128300 128500 128100 363
251 20250401 144800 5196047300 128500 128200 128500 128100 212
252 20250401 144700 5168842900 128200 128400 128500 128200 322
253 20250401 144600 5127520700 128400 128400 128700 128300 213
254 20250401 144500 5100154700 128400 128300 128700 128300 256
255 20250401 144400 5067259500 128500 128600 128700 128300 250
256 20250401 144300 5035137700 128500 128300 128700 128300 260
257 20250401 144200 5001714400 128400 128600 128700 128400 209
258 20250401 144100 4974845300 128400 128500 128700 128300 398
259 20250401 144000 4923691300 128500 128500 128800 128400 299
260 20250401 143900 4885249400 128500 128600 128800 128300 187
261 20250401 143800 4861231800 128500 128400 128700 128300 302
262 20250401 143700 4822411700 128400 128600 128700 128400 320
263 20250401 143600 4781276300 128600 128600 128700 128300 360
264 20250401 143500 4734986400 128600 128500 128700 128400 212
265 20250401 143400 4707721200 128600 128400 128700 128400 199
266 20250401 143300 4682136300 128500 128500 128700 128200 252
267 20250401 143200 4649751500 128300 128500 128700 128100 286
268 20250401 143100 4613026900 128500 128600 128600 128300 258
269 20250401 143000 4579883900 128600 128500 128600 128300 254
270 20250401 142900 4547241200 128200 128400 128500 128200 506
271 20250401 142800 4482285800 128400 128400 128400 128000 283
272 20250401 142700 4446022800 128300 128500 128500 128100 290
273 20250401 142600 4408808800 128400 128200 128500 128200 334
274 20250401 142500 4365946900 128300 128200 128300 128100 231
275 20250401 142400 4336315100 128100 127900 128200 127900 289
276 20250401 142300 4299297700 127900 128100 128200 127900 431
277 20250401 142200 4244122900 128200 128000 128200 128000 261
278 20250401 142100 4210686600 128000 127900 128000 127900 232
279 20250401 142000 4180998300 127900 128300 128300 127900 625
280 20250401 141900 4100984800 128300 127900 128300 127800 407
281 20250401 141800 4048866700 127900 128100 128200 127800 358
282 20250401 141700 4003086900 128100 128100 128300 127900 265
283 20250401 141600 3969155700 128000 128200 128300 127900 358
284 20250401 141500 3923280700 128200 127700 128300 127400 1451
285 20250401 141400 3737648100 127300 127300 127700 127300 506
286 20250401 141300 3673108400 127700 127800 127800 127300 288
287 20250401 141200 3636395900 127300 127400 127800 126800 589
288 20250401 141100 3561331500 126800 127200 127600 126500 706
289 20250401 141000 3471507800 127100 126800 127400 126800 268
290 20250401 140900 3437418600 126900 127000 127400 126700 918
291 20250401 140800 3320754400 126500 127000 127000 126300 427
292 20250401 140700 3266733200 127000 126500 127000 126500 329
293 20250401 140600 3225012400 126500 126900 126900 126500 34
294 20250401 140500 3220702200 126300 126900 127000 126300 221
295 20250401 140400 3192715700 126900 126600 126900 126500 73
296 20250401 140300 3183467300 126900 126900 126900 126500 201
297 20250401 140200 3157975800 126500 126500 126900 126500 295
298 20250401 140100 3120654900 126300 126300 126900 126300 216
299 20250401 140000 3093354100 126300 126800 126900 126300 76
300 20250401 135900 3083718400 126200 126800 126800 126200 60
301 20250401 135800 3076120000 126800 126600 126800 126100 102
302 20250401 135700 3063232200 126000 126000 126600 125900 53
303 20250401 135600 3056542700 126600 126100 126600 125900 99
304 20250401 135500 3044032400 126100 125900 126400 125900 72
305 20250401 135400 3034945000 126300 126000 126300 125900 22
306 20250401 135300 3032170800 125900 126200 126300 125900 20
307 20250401 135200 3029651200 126100 125900 126400 125900 19
308 20250401 135100 3027255100 126000 126400 126500 126000 194
309 20250401 135000 3002782300 126800 126500 126800 126500 52
310 20250401 134900 2996196200 126500 126400 126500 126400 8
311 20250401 134800 2995184400 126500 126400 126500 126400 137
312 20250401 134700 2977854100 126400 126300 126400 126300 6
313 20250401 134600 2977095800 126300 126200 126400 126100 93
314 20250401 134500 2965357500 126200 126300 126300 126200 73
315 20250401 134400 2956139200 126200 126300 126300 126200 16
316 20250401 134300 2954119200 126300 126200 126300 126200 9
317 20250401 134200 2952982800 126200 126200 126200 126200 6
318 20250401 134100 2952225600 126400 126600 126600 126400 71
319 20250401 134000 2943248100 126600 126400 126600 126400 58
320 20250401 133900 2935909500 126500 126500 126500 126500 5
321 20250401 133800 2935277000 126500 126500 126500 126500 12
322 20250401 133700 2933759000 126500 126500 126500 126500 5
323 20250401 133600 2933126500 126400 126300 126500 126300 22
324 20250401 133500 2930345000 126500 126400 126500 126400 47
325 20250401 133400 2924404100 126300 126300 126400 126300 32
326 20250401 133300 2920362400 126400 126000 126400 126000 141
327 20250401 133200 2902553900 126300 126200 126300 126200 19
328 20250401 133100 2900154700 126300 126300 126300 126300 0
329 20250401 133000 2900154700 126300 126200 126300 126200 60
330 20250401 132900 2892578400 126100 126200 126200 126100 2
331 20250401 132800 2892326100 126000 126200 126400 126000 59
332 20250401 132700 2884885200 126500 126500 126500 126500 4
333 20250401 132600 2884379200 126500 126100 126500 126100 6
334 20250401 132500 2883621500 126500 126500 126500 126100 51
335 20250401 132400 2877170800 126500 126200 126500 126200 17
336 20250401 132300 2875024500 126500 126500 126500 126500 0
337 20250401 132200 2875024500 126500 126500 126500 126500 0
338 20250401 132100 2875024500 126500 126500 126500 126500 0
339 20250401 132000 2875024500 126500 126200 126500 126200 52
340 20250401 131900 2868451400 126200 126200 126200 126200 7
341 20250401 131800 2867568000 126500 126100 126600 126100 166
342 20250401 131700 2846582800 126200 126600 126600 126200 31
343 20250401 131600 2842669800 126300 126600 126600 126300 72
344 20250401 131500 2833573500 126600 126400 126600 126300 167
345 20250401 131400 2812459100 126400 126400 126400 126300 8
346 20250401 131300 2811448100 126400 126300 126400 126200 14
347 20250401 131200 2809678900 126300 126300 126400 126300 12
348 20250401 131100 2808163200 126300 126300 126300 126300 9
349 20250401 131000 2807026500 126400 126300 126400 126300 54
350 20250401 130900 2800203100 126300 126300 126300 126200 131
351 20250401 130800 2783663900 126300 126300 126300 126200 22
352 20250401 130700 2780886300 126300 126100 126300 126100 12
353 20250401 130600 2779371900 126100 126000 126300 126000 18
354 20250401 130500 2777101600 126300 126200 126300 126200 49
355 20250401 130400 2770914300 126200 125900 126200 125900 9
356 20250401 130300 2769778800 126300 126300 126300 126300 0
357 20250401 130200 2769778800 126300 126050 126300 126050 131
358 20250401 130100 2753234750 126000 126200 126200 126000 94
359 20250401 130000 2741381050 126100 126100 126400 126100 70
360 20250401 125900 2732537150 126200 126500 126700 126200 120
361 20250401 125800 2717364350 126600 126600 126600 126600 9
362 20250401 125700 2716224950 126700 126300 126700 126300 57
363 20250401 125600 2709023050 126600 126600 126600 126600 10
364 20250401 125500 2707757050 127000 127000 127000 127000 49
365 20250401 125400 2701534050 126500 126900 126900 126500 70
366 20250401 125300 2692671150 127000 127000 127100 127000 41
367 20250401 125200 2687462650 127000 127000 127100 127000 11
368 20250401 125100 2686065450 127000 126900 127000 126900 25
369 20250401 125000 2682890650 127000 126900 127000 126900 96
370 20250401 124900 2670698850 126900 127100 127200 126900 148
371 20250401 124800 2651896750 127100 127000 127100 127000 46
372 20250401 124700 2646050750 127100 126900 127100 126900 55
373 20250401 124600 2639067250 126900 126900 126900 126800 24
374 20250401 124500 2636021750 126900 126900 127000 126800 309
375 20250401 124400 2596804750 126900 126600 126900 126600 68
376 20250401 124300 2588179450 126700 126900 127000 126600 107
377 20250401 124200 2574611450 126800 126900 126900 126800 15
378 20250401 124100 2572708150 126900 127000 127000 126900 84
379 20250401 124000 2562043650 127000 127000 127100 127000 62
380 20250401 123900 2554167250 126900 126900 126900 126900 17
381 20250401 123800 2552009950 127000 127200 127200 127000 85
382 20250401 123700 2541212550 127000 127100 127200 127000 23
383 20250401 123600 2538290050 127200 127200 127300 127200 56
384 20250401 123500 2531163950 127200 127100 127300 127100 87
385 20250401 123400 2520097450 127100 127100 127100 127000 57
386 20250401 123300 2512852950 127000 127000 127100 127000 11
387 20250401 123200 2511455450 127000 127000 127100 127000 84
388 20250401 123100 2500785650 126800 126800 126800 126800 17
389 20250401 123000 2498630050 126900 126900 126900 126900 52
390 20250401 122900 2492031250 126500 127000 127100 126500 178
391 20250401 122800 2469462050 127000 127000 127100 127000 111
392 20250401 122700 2455358150 127100 127100 127100 127100 21
393 20250401 122600 2452689050 127100 127100 127100 127000 38
394 20250401 122500 2447860250 127000 127000 127000 127000 57
395 20250401 122400 2440621250 127000 127000 127000 127000 14
396 20250401 122300 2438843250 127000 127000 127000 127000 5
397 20250401 122200 2438208250 127000 126900 127000 126900 23
398 20250401 122100 2435287850 127000 127000 127000 127000 21
399 20250401 122000 2432620850 126900 127000 127100 126900 187
400 20250401 121900 2408871850 127100 127100 127100 127100 42
401 20250401 121800 2403533650 127100 127100 127100 127100 7
402 20250401 121700 2402643950 127100 126900 127100 126900 69
403 20250401 121600 2393886050 126700 127200 127200 126700 238
404 20250401 121500 2363643750 127100 126900 127200 126900 311
405 20250401 121400 2324127750 126900 126900 126900 126900 4
406 20250401 121300 2323620150 126900 127000 127000 126900 56
407 20250401 121200 2316510450 127000 126900 127000 126900 70
408 20250401 121100 2307620750 126900 126900 126900 126900 28
409 20250401 121000 2304067550 126900 126900 127000 126900 39
410 20250401 120900 2299115050 126900 126800 126900 126800 16
411 20250401 120800 2297084950 126800 126700 126800 126700 5
412 20250401 120700 2296451150 126600 126900 127100 126600 199
413 20250401 120600 2271199050 126900 127000 127000 126900 130
414 20250401 120500 2254691350 127100 127000 127100 127000 21
415 20250401 120400 2252023350 126800 127000 127000 126800 25
416 20250401 120300 2248849650 127000 127000 127100 126900 68
417 20250401 120200 2240213050 127000 127000 127000 126900 100
418 20250401 120100 2227513250 127000 126800 127000 126800 95
419 20250401 120000 2215451350 126800 126800 126800 126700 77
420 20250401 115900 2205688850 126700 126800 126800 126700 25
421 20250401 115800 2202519550 126700 126700 126900 126700 97
422 20250401 115700 2190213050 126800 126900 126900 126800 20
423 20250401 115600 2187675650 126700 126700 126800 126700 42
424 20250401 115500 2182350250 126800 126600 126800 126600 33
425 20250401 115400 2178169050 126600 126700 126800 126600 9
426 20250401 115300 2177028650 126700 126700 126800 126700 45
427 20250401 115200 2171326750 126700 126600 126700 126600 27
428 20250401 115100 2167906150 126600 126600 126700 126600 31
429 20250401 115000 2163978950 126700 126800 126800 126600 54
430 20250401 114900 2157135650 126800 126900 126900 126800 170
431 20250401 114800 2135576750 126900 126900 126950 126900 27
432 20250401 114700 2132150350 126950 126900 126950 126900 43
433 20250401 114600 2126693500 126800 126600 126800 126600 39
434 20250401 114500 2121751800 126600 126700 126700 126600 24
435 20250401 114400 2118711100 126600 126600 126700 126600 7
436 20250401 114300 2117824800 126600 126500 126600 126500 26
437 20250401 114200 2114533500 126500 126600 126600 126500 24
438 20250401 114100 2111495900 126600 126500 126600 126500 27
439 20250401 114000 2108077900 126600 126600 126600 126500 107
440 20250401 113900 2094532000 126600 126500 126600 126500 59
441 20250401 113800 2087066700 126500 126500 126500 126400 65
442 20250401 113700 2078845900 126500 126700 126700 126500 10
443 20250401 113600 2077580500 126700 126400 126800 126400 115
444 20250401 113500 2063023200 126300 126500 126700 126300 95
445 20250401 113400 2051008700 126500 127000 127000 126500 134
446 20250401 113300 2034025300 127000 127200 127300 127000 225
447 20250401 113200 2005438100 127000 126800 127400 126800 644
448 20250401 113100 1923660600 126800 126700 126800 126700 158
449 20250401 113000 1903626500 126700 126600 126800 126600 206
450 20250401 112900 1877524100 126600 126000 126600 126000 186
451 20250401 112800 1854011000 126000 126100 126100 126000 14
452 20250401 112700 1852246600 126000 126000 126000 125900 11
453 20250401 112600 1850860700 126000 125800 126200 125800 269
454 20250401 112500 1816977300 125800 126000 126000 125800 55
455 20250401 112400 1810058000 126000 125900 126000 125900 89
456 20250401 112300 1798851300 126000 126000 126000 125900 31
457 20250401 112200 1794945700 125900 125800 126000 125800 109
458 20250401 112100 1781216400 125800 125800 125800 125800 1
459 20250401 112000 1781090600 125900 125900 125900 125900 5
460 20250401 111900 1780461100 125900 125900 125900 125900 0
461 20250401 111800 1780461100 125900 125700 125900 125600 109
462 20250401 111700 1766760000 125600 125800 125800 125600 187
463 20250401 111600 1743247400 125900 125600 125900 125600 29
464 20250401 111500 1739602800 125600 125600 125800 125600 151
465 20250401 111400 1720617700 125500 125600 125600 125500 211
466 20250401 111300 1694134600 125600 125600 125600 125600 13
467 20250401 111200 1692501800 125600 125600 125600 125600 0
468 20250401 111100 1692501800 125600 125600 125600 125600 16
469 20250401 111000 1690492200 125500 125900 125900 125300 195
470 20250401 110900 1665981100 126000 125900 126000 125900 71
471 20250401 110800 1657041600 125900 126200 126200 125600 234
472 20250401 110700 1627572200 126200 126000 126200 126000 49
473 20250401 110600 1621388900 126100 126100 126100 126100 6
474 20250401 110500 1620632300 126200 126300 126300 126000 199
475 20250401 110400 1595518800 126300 126500 126500 126300 265
476 20250401 110300 1562026500 126400 126700 126700 126400 24
477 20250401 110200 1558988700 126700 126500 126700 126500 21
478 20250401 110100 1556332000 126300 126500 126500 126300 66
479 20250401 110000 1547984500 126600 126100 126600 126100 192
480 20250401 105900 1523710600 126100 126100 126100 126100 0
481 20250401 105800 1523710600 126100 126100 126100 126000 68
482 20250401 105700 1515142000 126000 126300 126300 126000 23
483 20250401 105600 1512238600 126300 126300 126300 126300 10
484 20250401 105500 1510975600 126300 126100 126400 126100 94
485 20250401 105400 1499100900 126000 126300 126300 126000 83
486 20250401 105300 1488620700 126100 126100 126200 126000 41
487 20250401 105200 1483449500 126100 126300 126300 124000 436
488 20250401 105100 1428857900 126400 126500 126500 126300 140
489 20250401 105000 1411153600 126400 126100 126400 126100 105
490 20250401 104900 1397897900 126100 126100 126100 126100 3
491 20250401 104800 1397519600 126000 126000 126000 126000 21
492 20250401 104700 1394873600 126200 126300 126400 126200 67
493 20250401 104600 1386416900 126400 126500 126600 126400 94
494 20250401 104500 1374525600 126400 125800 126600 125800 367
495 20250401 104400 1328130300 125900 125900 126300 125900 363
496 20250401 104300 1282353400 125900 125700 126000 125600 194
497 20250401 104200 1257934600 125600 125600 125700 125600 30
498 20250401 104100 1254165600 125700 125600 125700 125600 2
499 20250401 104000 1253914300 125400 125800 125800 125400 31
500 20250401 103900 1250026500 125300 125700 125700 125300 22
501 20250401 103800 1247266200 125900 125900 125900 125900 19
502 20250401 103700 1244874100 125900 125900 125900 125900 0
503 20250401 103600 1244874100 125900 125800 125900 125500 195
504 20250401 103500 1220374600 126200 126200 126200 126200 0
505 20250401 103400 1220374600 126200 126100 126200 126100 100
506 20250401 103300 1207755600 126200 125800 126200 125800 140
507 20250401 103200 1190141700 125800 125800 125800 125700 49
508 20250401 103100 1183977600 126100 125800 126500 125700 274
509 20250401 103000 1149447400 125800 125500 126000 125500 234
510 20250401 102900 1120032800 125500 125500 125500 125500 0
511 20250401 102800 1120032800 125500 125500 125500 125500 0
512 20250401 102700 1120032800 125500 125200 125500 125200 85
513 20250401 102600 1109387800 125200 125200 125200 125200 13
514 20250401 102500 1107760200 125200 125300 125300 124900 220
515 20250401 102400 1080216900 125400 125100 125400 125000 357
516 20250401 102300 1035495000 125100 125400 125400 125100 392
517 20250401 102200 986346800 125500 125500 125500 125400 3
518 20250401 102100 985970400 125400 125400 125600 125400 195
519 20250401 102000 961484300 125200 125700 125700 125200 291
520 20250401 101900 925003100 125900 125900 125900 125900 1
521 20250401 101800 924877200 125900 126000 126100 125700 150
522 20250401 101700 905988400 125900 126000 126100 125900 380
523 20250401 101600 858083100 125600 126200 126300 125500 551
524 20250401 101500 788618400 125800 124500 126000 124500 1677
525 20250401 101400 578704300 124500 124600 124600 124500 65
526 20250401 101300 570610100 124600 124700 124700 124500 53
527 20250401 101200 564004500 124800 124600 124800 124300 106
528 20250401 101100 550793600 124600 124200 124600 124200 45
529 20250401 101000 545196800 124200 123900 124200 123900 111
530 20250401 100900 531425200 123900 123600 123900 123600 134
531 20250401 100800 514842400 123500 123300 123600 123300 93
532 20250401 100700 503352500 123300 123000 123300 123000 149
533 20250401 100600 484999100 122900 122900 122900 122900 0
534 20250401 100500 484999100 122900 122600 122900 122600 61
535 20250401 100400 477518600 122600 122200 122600 122200 2
536 20250401 100300 477273800 122600 122200 122600 122200 240
537 20250401 100200 447945400 122200 123100 123100 122200 38
538 20250401 100100 443298500 122400 122400 122400 122400 8
539 20250401 100000 442319300 123100 123100 123100 123000 53
540 20250401 095900 435795100 123100 123100 123100 123100 131
541 20250401 095800 419669000 123100 123100 123100 123100 50
542 20250401 095700 413514000 123000 122700 123000 122400 67
543 20250401 095600 405293900 122700 122500 122700 122400 233
544 20250401 095500 376751900 122700 122700 122700 122700 3
545 20250401 095400 376383800 122400 122400 122400 122400 11
546 20250401 095300 375037400 122400 122400 122400 122300 6
547 20250401 095200 374303100 122700 122700 122700 122700 1
548 20250401 095100 374180400 122800 122800 122800 122800 4
549 20250401 095000 373689200 122700 122400 122700 122400 16
550 20250401 094900 371728400 123000 123000 123000 123000 1
551 20250401 094800 371605400 122800 122700 122800 122700 11
552 20250401 094700 370255200 122800 122700 122800 122700 35
553 20250401 094600 365957500 122500 122700 122700 122500 18
554 20250401 094500 363749100 122700 122700 122700 122700 2
555 20250401 094400 363503700 122600 122400 122600 122400 141
556 20250401 094300 346219100 122400 122300 122400 122300 3
557 20250401 094200 345852000 122600 122400 122600 122400 4
558 20250401 094100 345361800 122600 122600 122600 122600 3
559 20250401 094000 344994000 122600 122600 122600 122600 1
560 20250401 093900 344871400 122300 122600 122600 122300 28
561 20250401 093800 341443900 122600 122600 122600 122600 62
562 20250401 093700 333842700 122500 122500 122500 122500 0
563 20250401 093600 333842700 122500 122500 122500 122500 7
564 20250401 093500 332985200 122500 122500 122500 122500 1
565 20250401 093400 332862700 122500 122200 122500 122200 4
566 20250401 093300 332373600 122300 122300 123000 122300 36
567 20250401 093200 327966600 122300 123000 123000 122300 21
568 20250401 093100 325394800 122400 123000 123000 122400 49
569 20250401 093000 319393800 123000 122700 123000 122600 18
570 20250401 092900 317184200 122500 123000 123100 122500 140
571 20250401 092800 299951000 122800 122800 122800 122800 0
572 20250401 092700 299951000 122800 122200 122800 122200 4
573 20250401 092600 299461000 122400 122300 122400 122300 76
574 20250401 092500 290165800 122300 122300 122300 122300 54
575 20250401 092400 283561600 122300 122400 122400 122300 10
576 20250401 092300 282337800 122300 122500 122500 122300 87
577 20250401 092200 271690000 122800 122700 122800 122200 222
578 20250401 092100 244484500 122800 123000 123000 122700 11
579 20250401 092000 243133500 122900 123200 123300 122800 234
580 20250401 091900 214337700 123200 123300 123300 123200 34
581 20250401 091800 210148700 123300 122900 123300 122900 147
582 20250401 091700 192072200 122900 122900 122900 122900 3
583 20250401 091600 191703500 122900 122700 122900 122700 32
584 20250401 091500 187775100 122600 122600 122600 122600 10
585 20250401 091400 186549100 122700 122700 122700 122700 130
586 20250401 091300 170598100 122700 122500 122700 122500 44
587 20250401 091200 165206300 122700 122200 122700 122200 4
588 20250401 091100 164717000 122100 122700 122700 122100 55
589 20250401 091000 157988100 122600 122200 122600 122200 62
590 20250401 090900 150387700 122400 122300 122400 122100 26
591 20250401 090800 147206600 122100 121700 122200 120600 250
592 20250401 090700 116763200 121800 122200 122200 121800 56
593 20250401 090600 109936700 122200 122200 122200 122200 17
594 20250401 090500 107859300 122200 122300 122300 122100 156
595 20250401 090400 88784100 122400 122300 122800 122300 38
596 20250401 090300 84132600 122400 122100 122400 122000 87
597 20250401 090200 73505300 122100 122400 122400 121600 356
598 20250401 090100 30029500 122700 122600 122700 122400 59
599 20250401 090000 22798000 122600 122600 122600 122400 186

1
006280/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,17839,11686538,2228091100,1459648596200,0.15
20250327,17718,11686538,2257273200,1488864941200,0.15
20250326,18333,11686538,2407122900,1534442439400,0.16
20250325,18956,11686538,2528730400,1558984169200,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 17839 11686538 2228091100 1459648596200 0.15
3 20250327 17718 11686538 2257273200 1488864941200 0.15
4 20250326 18333 11686538 2407122900 1534442439400 0.16
5 20250325 18956 11686538 2528730400 1558984169200 0.16