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

606
010120/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190400,51240342350,176000,176000,176000,176000,5454
20250401,190300,51240342350,176000,176000,176000,176000,0
20250401,190200,51240342350,176000,176000,176000,176000,0
20250401,190100,51240342350,176000,176000,176000,176000,0
20250401,190000,51240342350,176000,176000,176000,176000,0
20250401,185900,51240342350,176000,176000,176000,176000,0
20250401,185800,51240342350,176000,176000,176000,176000,0
20250401,185700,51240342350,176000,176000,176000,176000,0
20250401,185600,51240342350,176000,176000,176000,176000,0
20250401,185500,51240342350,176000,176000,176000,176000,0
20250401,185400,51240342350,176000,176000,176000,176000,0
20250401,185300,51240342350,176000,176000,176000,176000,0
20250401,185200,51240342350,176000,176000,176000,176000,0
20250401,185100,51240342350,176000,176000,176000,176000,0
20250401,185000,51240342350,176000,176000,176000,176000,0
20250401,184900,51240342350,176000,176000,176000,176000,0
20250401,184800,51240342350,176000,176000,176000,176000,0
20250401,184700,51240342350,176000,176000,176000,176000,0
20250401,184600,51240342350,176000,176000,176000,176000,0
20250401,184500,51240342350,176000,176000,176000,176000,0
20250401,184400,51240342350,176000,176000,176000,176000,0
20250401,184300,51240342350,176000,176000,176000,176000,0
20250401,184200,51240342350,176000,176000,176000,176000,0
20250401,184100,51240342350,176000,176000,176000,176000,0
20250401,184000,51240342350,176000,176000,176000,176000,0
20250401,183900,51240342350,176000,176000,176000,176000,0
20250401,183800,51240342350,176000,176000,176000,176000,0
20250401,183700,51240342350,176000,176000,176000,176000,0
20250401,183600,51240342350,176000,176000,176000,176000,0
20250401,183500,51240342350,176000,176000,176000,176000,0
20250401,183400,51240342350,176000,176000,176000,176000,5454
20250401,183300,51240342350,176000,176000,176000,176000,0
20250401,183200,51240342350,176000,176000,176000,176000,0
20250401,183100,51240342350,176000,176000,176000,176000,0
20250401,183000,51240342350,176000,176000,176000,176000,0
20250401,182900,51240342350,176000,176000,176000,176000,0
20250401,182800,51240342350,176000,176000,176000,176000,0
20250401,182700,51240342350,176000,176000,176000,176000,0
20250401,182600,51240342350,176000,176000,176000,176000,0
20250401,182500,51240342350,176000,176000,176000,176000,0
20250401,182400,51240342350,176000,176000,176000,176000,0
20250401,182300,51240342350,176000,176000,176000,176000,0
20250401,182200,51240342350,176000,176000,176000,176000,0
20250401,182100,51240342350,176000,176000,176000,176000,0
20250401,182000,51240342350,176000,176000,176000,176000,0
20250401,181900,51240342350,176000,176000,176000,176000,0
20250401,181800,51240342350,176000,176000,176000,176000,0
20250401,181700,51240342350,176000,176000,176000,176000,0
20250401,181600,51240342350,176000,176000,176000,176000,0
20250401,181500,51240342350,176000,176000,176000,176000,0
20250401,181400,51240342350,176000,176000,176000,176000,0
20250401,181300,51240342350,176000,176000,176000,176000,0
20250401,181200,51240342350,176000,176000,176000,176000,0
20250401,181100,51240342350,176000,176000,176000,176000,0
20250401,181000,51240342350,176000,176000,176000,176000,0
20250401,180900,51240342350,176000,176000,176000,176000,0
20250401,180800,51240342350,176000,176000,176000,176000,0
20250401,180700,51240342350,176000,176000,176000,176000,0
20250401,180600,51240342350,176000,176000,176000,176000,0
20250401,180500,51240342350,176000,176000,176000,176000,0
20250401,180400,51240342350,176000,176000,176000,176000,5454
20250401,180300,51240342350,176000,176000,176000,176000,0
20250401,180200,51240342350,176000,176000,176000,176000,0
20250401,180100,51240342350,176000,176000,176000,176000,0
20250401,180000,51240342350,176000,176000,176000,176000,0
20250401,175900,51240342350,176000,176000,176000,176000,0
20250401,175800,51240342350,176000,176000,176000,176000,0
20250401,175700,51240342350,176000,176000,176000,176000,0
20250401,175600,51240342350,176000,176000,176000,176000,0
20250401,175500,51240342350,176000,176000,176000,176000,0
20250401,175400,51240342350,176000,176000,176000,176000,0
20250401,175300,51240342350,176000,176000,176000,176000,0
20250401,175200,51240342350,176000,176000,176000,176000,0
20250401,175100,51240342350,176000,176000,176000,176000,0
20250401,175000,51240342350,176000,176000,176000,176000,0
20250401,174900,51240342350,176000,176000,176000,176000,0
20250401,174800,51240342350,176000,176000,176000,176000,0
20250401,174700,51240342350,176000,176000,176000,176000,0
20250401,174600,51240342350,176000,176000,176000,176000,0
20250401,174500,51240342350,176000,176000,176000,176000,0
20250401,174400,51240342350,176000,176000,176000,176000,0
20250401,174300,51240342350,176000,176000,176000,176000,0
20250401,174200,51240342350,176000,176000,176000,176000,0
20250401,174100,51240342350,176000,176000,176000,176000,0
20250401,174000,51240342350,176000,176000,176000,176000,0
20250401,173900,51240342350,176000,176000,176000,176000,0
20250401,173800,51240342350,176000,176000,176000,176000,0
20250401,173700,51240342350,176000,176000,176000,176000,0
20250401,173600,51240342350,176000,176000,176000,176000,0
20250401,173500,51240342350,176000,176000,176000,176000,0
20250401,173400,51240342350,176000,176000,176000,176000,5454
20250401,173300,51240342350,176000,176000,176000,176000,0
20250401,173200,51240342350,176000,176000,176000,176000,0
20250401,173100,51240342350,176000,176000,176000,176000,0
20250401,173000,51240342350,176000,176000,176000,176000,0
20250401,172900,51240342350,176000,176000,176000,176000,0
20250401,172800,51240342350,176000,176000,176000,176000,0
20250401,172700,51240342350,176000,176000,176000,176000,0
20250401,172600,51240342350,176000,176000,176000,176000,0
20250401,172500,51240342350,176000,176000,176000,176000,0
20250401,172400,51240342350,176000,176000,176000,176000,0
20250401,172300,51240342350,176000,176000,176000,176000,0
20250401,172200,51240342350,176000,176000,176000,176000,0
20250401,172100,51240342350,176000,176000,176000,176000,0
20250401,172000,51240342350,176000,176000,176000,176000,0
20250401,171900,51240342350,176000,176000,176000,176000,0
20250401,171800,51240342350,176000,176000,176000,176000,0
20250401,171700,51240342350,176000,176000,176000,176000,0
20250401,171600,51240342350,176000,176000,176000,176000,0
20250401,171500,51240342350,176000,176000,176000,176000,0
20250401,171400,51240342350,176000,176000,176000,176000,0
20250401,171300,51240342350,176000,176000,176000,176000,0
20250401,171200,51240342350,176000,176000,176000,176000,0
20250401,171100,51240342350,176000,176000,176000,176000,0
20250401,171000,51240342350,176000,176000,176000,176000,0
20250401,170900,51240342350,176000,176000,176000,176000,0
20250401,170800,51240342350,176000,176000,176000,176000,0
20250401,170700,51240342350,176000,176000,176000,176000,0
20250401,170600,51240342350,176000,176000,176000,176000,0
20250401,170500,51240342350,176000,176000,176000,176000,0
20250401,170400,51240342350,176000,176000,176000,176000,5454
20250401,170300,51240342350,176000,176000,176000,176000,0
20250401,170200,51240342350,176000,176000,176000,176000,0
20250401,170100,51240342350,176000,176000,176000,176000,0
20250401,170000,51240342350,176000,176000,176000,176000,0
20250401,165900,51240342350,176000,176000,176000,176000,0
20250401,165800,51240342350,176000,176000,176000,176000,0
20250401,165700,51240342350,176000,176000,176000,176000,0
20250401,165600,51240342350,176000,176000,176000,176000,0
20250401,165500,51240342350,176000,176000,176000,176000,0
20250401,165400,51240342350,176000,176000,176000,176000,0
20250401,165300,51240342350,176000,176000,176000,176000,0
20250401,165200,51240342350,176000,176000,176000,176000,0
20250401,165100,51240342350,176000,176000,176000,176000,0
20250401,165000,51240342350,176000,176000,176000,176000,0
20250401,164900,51240342350,176000,176000,176000,176000,0
20250401,164800,51240342350,176000,176000,176000,176000,0
20250401,164700,51240342350,176000,176000,176000,176000,0
20250401,164600,51240342350,176000,176000,176000,176000,0
20250401,164500,51240342350,176000,176000,176000,176000,0
20250401,164400,51240342350,176000,176000,176000,176000,0
20250401,164300,51240342350,176000,176000,176000,176000,0
20250401,164200,51240342350,176000,176000,176000,176000,0
20250401,164100,51240342350,176000,176000,176000,176000,0
20250401,164000,51240342350,176000,176000,176000,176000,0
20250401,163900,51240342350,176000,176000,176000,176000,0
20250401,163800,51240342350,176000,176000,176000,176000,0
20250401,163700,51240342350,176000,176000,176000,176000,0
20250401,163600,51240342350,176000,176000,176000,176000,0
20250401,163500,51240342350,176000,176000,176000,176000,0
20250401,163400,51240342350,176000,176000,176000,176000,5454
20250401,163300,51240342350,176000,176000,176000,176000,0
20250401,163200,51240342350,176000,176000,176000,176000,0
20250401,163100,51240342350,176000,176000,176000,176000,0
20250401,163000,51240342350,176000,176000,176000,176000,0
20250401,162900,51240342350,176000,176000,176000,176000,0
20250401,162800,51240342350,176000,176000,176000,176000,0
20250401,162700,51240342350,176000,176000,176000,176000,0
20250401,162600,51240342350,176000,176000,176000,176000,0
20250401,162500,51240342350,176000,176000,176000,176000,0
20250401,162400,51240342350,176000,176000,176000,176000,0
20250401,162300,51240342350,176000,176000,176000,176000,0
20250401,162200,51240342350,176000,176000,176000,176000,0
20250401,162100,51240342350,176000,176000,176000,176000,0
20250401,162000,51240342350,176000,176000,176000,176000,0
20250401,161900,51240342350,176000,176000,176000,176000,0
20250401,161800,51240342350,176000,176000,176000,176000,0
20250401,161700,51240342350,176000,176000,176000,176000,0
20250401,161600,51240342350,176000,176000,176000,176000,0
20250401,161500,51240342350,176000,176000,176000,176000,0
20250401,161400,51240342350,176000,176000,176000,176000,0
20250401,161300,51240342350,176000,176000,176000,176000,0
20250401,161200,51240342350,176000,176000,176000,176000,0
20250401,161100,51240342350,176000,176000,176000,176000,0
20250401,161000,51240342350,176000,176000,176000,176000,0
20250401,160900,51240342350,176000,176000,176000,176000,0
20250401,160800,51240342350,176000,176000,176000,176000,0
20250401,160700,51240342350,176000,176000,176000,176000,0
20250401,160600,51240342350,176000,176000,176000,176000,0
20250401,160500,51240342350,176000,176000,176000,176000,0
20250401,160400,51240342350,176000,176000,176000,176000,5454
20250401,160300,51240342350,176000,176000,176000,176000,0
20250401,160200,51240342350,176000,176000,176000,176000,0
20250401,160100,51240342350,176000,176000,176000,176000,0
20250401,160000,51240342350,176000,176000,176000,176000,0
20250401,155900,51240342350,176000,176000,176000,176000,0
20250401,155800,51240342350,176000,176000,176000,176000,0
20250401,155700,51240342350,176000,176000,176000,176000,0
20250401,155600,51240342350,176000,176000,176000,176000,0
20250401,155500,51240342350,176000,176000,176000,176000,0
20250401,155400,51240342350,176000,176000,176000,176000,0
20250401,155300,51240342350,176000,176000,176000,176000,0
20250401,155200,51240342350,176000,176000,176000,176000,0
20250401,155100,51240342350,176000,176000,176000,176000,0
20250401,155000,51240342350,176000,176000,176000,176000,0
20250401,154900,51240342350,176000,176000,176000,176000,0
20250401,154800,51240342350,176000,176000,176000,176000,0
20250401,154700,51240342350,176000,176000,176000,176000,0
20250401,154600,51240342350,176000,176000,176000,176000,0
20250401,154500,51240342350,176000,176000,176000,176000,0
20250401,154400,51240342350,176000,176000,176000,176000,0
20250401,154300,51240342350,176000,176000,176000,176000,0
20250401,154200,51240342350,176000,176000,176000,176000,0
20250401,154100,51240342350,176000,176000,176000,176000,0
20250401,154000,51240342350,176000,176000,176000,176000,0
20250401,153900,51240342350,176000,176000,176000,176000,0
20250401,153800,51240342350,176000,176000,176000,176000,0
20250401,153700,51240342350,176000,176000,176000,176000,0
20250401,153600,51240342350,176000,176000,176000,176000,0
20250401,153500,51240342350,176000,176000,176000,176000,0
20250401,153400,51240342350,176000,176000,176000,176000,5454
20250401,153300,51240342350,176000,176000,176000,176000,0
20250401,153200,51240342350,176000,176000,176000,176000,0
20250401,153100,51240342350,176000,176000,176000,176000,0
20250401,153000,51240342350,176000,176000,176000,176000,5454
20250401,152900,50280438350,176200,176200,176200,176200,0
20250401,152800,50280438350,176200,176200,176200,176200,0
20250401,152700,50280438350,176200,176200,176200,176200,0
20250401,152600,50280438350,176200,176200,176200,176200,0
20250401,152500,50280438350,176200,176200,176200,176200,0
20250401,152400,50280438350,176200,176200,176200,176200,0
20250401,152300,50280438350,176200,176200,176200,176200,0
20250401,152200,50280438350,176200,176200,176200,176200,0
20250401,152100,50280438350,176200,176200,176200,176200,0
20250401,152000,50280438350,176200,176200,176200,176200,0
20250401,151900,50280438350,176200,176100,176500,176000,1457
20250401,151800,50023869950,176100,176100,176100,176000,595
20250401,151700,49919143350,176100,176100,176100,176000,272
20250401,151600,49871250350,176100,176100,176200,176000,1023
20250401,151500,49691090250,176200,176200,176200,176100,972
20250401,151400,49519830150,176100,176100,176200,176100,160
20250401,151300,49491641800,176100,176200,176200,176100,133
20250401,151200,49468207600,176200,176100,176200,176100,303
20250401,151100,49414831000,176100,176200,176200,176100,138
20250401,151000,49390520300,176200,176100,176200,176100,736
20250401,150900,49260867200,176200,176200,176200,176100,187
20250401,150800,49227922600,176200,176100,176200,176100,435
20250401,150700,49151293700,176200,176200,176200,176100,322
20250401,150600,49094560100,176200,176200,176300,176100,1177
20250401,150500,48887159800,176200,176200,176200,176100,309
20250401,150400,48832720500,176100,176200,176200,176100,562
20250401,150300,48733747100,176100,176200,176200,176100,250
20250401,150200,48689699400,176200,176200,176200,176100,1038
20250401,150100,48506823450,176100,176000,176200,175900,944
20250401,150000,48340624050,176100,176000,176200,176000,592
20250401,145900,48236365150,176100,176000,176100,175900,741
20250401,145800,48105953150,176000,176100,176200,175700,1140
20250401,145700,47905300750,176200,176200,176300,176100,585
20250401,145600,47802207250,176300,176600,176600,176200,1371
20250401,145500,47560271150,176600,176400,176600,176400,458
20250401,145400,47479418650,176500,176600,176600,176300,488
20250401,145300,47393326350,176600,176400,176600,176200,1300
20250401,145200,47163907550,176400,176500,176600,176400,456
20250401,145100,47083444650,176600,176500,176600,176500,387
20250401,145000,47015124750,176500,176500,176600,176400,333
20250401,144900,46956337250,176500,176600,176600,176500,355
20250401,144800,46893654650,176500,176400,176600,176400,592
20250401,144700,46789151550,176500,176500,176600,176300,465
20250401,144600,46707103050,176600,176500,176600,176500,516
20250401,144500,46615997250,176600,176500,176600,176400,398
20250401,144400,46545768150,176400,176600,176600,176400,376
20250401,144300,46479388350,176600,176400,176600,176400,325
20250401,144200,46422018950,176500,176500,176600,176400,297
20250401,144100,46369594000,176600,176700,176800,176400,624
20250401,144000,46259373400,176700,176700,177000,176300,1747
20250401,143900,45950654900,176700,176200,176800,176100,994
20250401,143800,45775214650,176250,176400,176600,176250,1071
20250401,143700,45586223800,176400,175700,176500,175700,1604
20250401,143600,45303666500,175700,175500,175700,175500,236
20250401,143500,45262224300,175600,175500,175800,175500,287
20250401,143400,45211811400,175600,175700,175700,175500,254
20250401,143300,45167207100,175800,175800,175900,175500,1222
20250401,143200,44952481800,175900,175700,175900,175700,397
20250401,143100,44882660300,175800,175800,175900,175700,370
20250401,143000,44817609200,175800,175900,176000,175700,1857
20250401,142900,44491051400,176000,176000,176000,175900,690
20250401,142800,44369617100,176000,176000,176100,175900,269
20250401,142700,44322261700,176000,175800,176000,175700,564
20250401,142600,44223064600,175800,175800,175800,175700,621
20250401,142500,44113925200,175900,175900,176000,175800,544
20250401,142400,44018210400,176000,175900,176000,175900,230
20250401,142300,43977748300,176000,176000,176000,175900,109
20250401,142200,43958570400,176000,176000,176000,175900,189
20250401,142100,43925311700,176000,176000,176000,175900,106
20250401,142000,43906659100,175900,175900,176100,175900,247
20250401,141900,43863197500,175900,175700,175900,175700,241
20250401,141800,43820819200,175700,176000,176000,175700,377
20250401,141700,43754522300,176000,175800,176000,175800,242
20250401,141600,43711948100,175800,175700,175900,175700,383
20250401,141500,43644604800,175700,175600,175800,175600,380
20250401,141400,43577842700,175700,175600,175700,175600,382
20250401,141300,43510760200,175500,175700,175700,175500,355
20250401,141200,43448403900,175800,175900,175900,175700,452
20250401,141100,43368945100,175800,175800,175900,175800,135
20250401,141000,43345211700,175900,175900,176000,175800,450
20250401,140900,43266072800,175900,175900,175900,175800,69
20250401,140800,43253940100,175900,176000,176100,175800,347
20250401,140700,43192875900,176000,176200,176300,176000,398
20250401,140600,43122772800,176200,176200,176300,176200,468
20250401,140500,43040305150,176200,176000,176300,176000,378
20250401,140400,42973720850,176000,175700,176100,175700,384
20250401,140300,42906148650,175600,175400,175800,175400,895
20250401,140200,42748944850,175400,175400,175700,175300,683
20250401,140100,42629064250,175400,175300,175400,175300,239
20250401,140000,42587160950,175300,175500,175500,175200,921
20250401,135900,42425646450,175600,175600,175600,175500,649
20250401,135800,42311702250,175600,175500,175600,175500,107
20250401,135700,42292919550,175500,175500,175600,175500,133
20250401,135600,42269577750,175600,175900,175900,175600,899
20250401,135500,42111541150,176000,176000,176100,176000,345
20250401,135400,42050820350,176000,176100,176100,176000,459
20250401,135300,41970017250,176200,176300,176400,176200,434
20250401,135200,41893521850,176300,176400,176400,176300,83
20250401,135100,41878888750,176300,176300,176400,176300,119
20250401,135000,41857904350,176300,176100,176300,176100,413
20250401,134900,41785136350,176100,176000,176100,176000,736
20250401,134800,41655551750,176000,176000,176100,176000,142
20250401,134700,41630559450,176000,176000,176100,176000,257
20250401,134600,41585327050,176000,176100,176100,176000,165
20250401,134500,41556275750,176200,176300,176400,176200,692
20250401,134400,41434244450,176300,176400,176500,176300,367
20250401,134300,41369523550,176400,176500,176600,176400,424
20250401,134200,41294682250,176600,176600,176600,176500,330
20250401,134100,41236405650,176600,176700,176700,176500,225
20250401,134000,41196678350,176700,176800,176800,176600,524
20250401,133900,41104076250,176800,176700,176800,176700,380
20250401,133800,41036898850,176700,177000,177000,176700,527
20250401,133700,40943687050,176900,176700,177000,176700,1447
20250401,133600,40687696150,176700,176600,176700,176500,594
20250401,133500,40582783850,176600,176450,176700,176400,962
20250401,133400,40412877000,176500,176400,176500,176300,212
20250401,133300,40375480600,176400,176200,176400,176200,386
20250401,133200,40307430200,176200,175900,176200,175900,774
20250401,133100,40171145700,176000,176100,176100,175900,155
20250401,133000,40143864700,176000,176100,176150,176000,322
20250401,132900,40087179350,176100,175800,176200,175800,1579
20250401,132800,39809248450,175800,175900,176000,175800,438
20250401,132700,39732226650,175900,176000,176000,175900,249
20250401,132600,39688425000,175900,176000,176000,175900,172
20250401,132500,39658162600,176000,176100,176150,175900,703
20250401,132400,39534401800,176000,176000,176100,175900,488
20250401,132300,39448516400,176000,175800,176000,175800,466
20250401,132200,39366552300,175800,175900,176000,175800,302
20250401,132100,39313443300,175900,175800,175900,175700,554
20250401,132000,39216048750,175800,175900,176000,175700,1244
20250401,131900,38997245350,175900,175600,176000,175600,1792
20250401,131800,38682231400,175600,175500,175700,175500,625
20250401,131700,38572470300,175500,175000,175800,175000,2281
20250401,131600,38172325000,175100,175000,175200,175000,500
20250401,131500,38084786500,175200,174700,175200,174700,513
20250401,131400,37995071400,174700,174400,175100,174400,1657
20250401,131300,37705467700,174300,174300,174400,174200,702
20250401,131200,37583083800,174400,174400,174400,174300,29
20250401,131100,37578026900,174300,174500,174500,174200,674
20250401,131000,37460553700,174400,174400,174600,174400,694
20250401,130900,37339479400,174400,174400,174400,174300,222
20250401,130800,37300774100,174400,174200,174400,174200,657
20250401,130700,37186268300,174300,174300,174300,174200,111
20250401,130600,37166923400,174200,174200,174300,174200,221
20250401,130500,37128419900,174300,174300,174400,174200,576
20250401,130400,37028014900,174300,174300,174300,174200,33
20250401,130300,37022264500,174300,174200,174300,174200,21
20250401,130200,37018605900,174500,174200,174500,174100,948
20250401,130100,36853373700,174200,174400,174400,174150,220
20250401,130000,36815042100,174500,174200,174600,174000,8274
20250401,125900,35375023850,174200,174100,174200,174100,32
20250401,125800,35369452050,174100,174100,174200,174100,383
20250401,125700,35302767650,174100,174100,174100,174000,484
20250401,125600,35218504950,174000,174100,174200,174000,243
20250401,125500,35176205750,174100,174100,174200,174100,285
20250401,125400,35126586250,174200,174300,174300,174100,830
20250401,125300,34981975550,174300,174500,174500,174300,385
20250401,125200,34914850650,174500,174500,174500,174400,378
20250401,125100,34848900150,174500,174400,174500,174350,574
20250401,125000,34748794550,174400,174400,174400,174300,82
20250401,124900,34734495650,174400,174400,174400,174300,173
20250401,124800,34704334050,174400,174100,174500,174100,536
20250401,124700,34610935050,174100,174050,174200,174050,356
20250401,124600,34548951350,174000,174000,174200,174000,851
20250401,124500,34400794600,174000,174100,174100,174000,126
20250401,124400,34378860500,174200,174200,174200,174100,491
20250401,124300,34293345900,174300,174300,174300,174200,79
20250401,124200,34279580900,174300,174200,174300,174200,39
20250401,124100,34272786000,174200,173900,174300,173900,1036
20250401,124000,34092485800,173900,174100,174100,173900,453
20250401,123900,34013671900,174100,174100,174200,174100,123
20250401,123800,33992252200,174200,174300,174300,174100,248
20250401,123700,33949053200,174200,174300,174300,174200,46
20250401,123600,33941036600,174200,174100,174300,174000,682
20250401,123500,33822285900,174100,174100,174200,174000,128
20250401,123400,33800002900,174100,174000,174500,174000,515
20250401,123300,33710329900,174000,174000,174100,174000,376
20250401,123200,33644902650,174000,174000,174000,173900,158
20250401,123100,33617415150,174000,174000,174000,173800,464
20250401,123000,33536722100,174000,173900,174000,173800,1061
20250401,122900,33352199300,173900,174100,174100,173900,825
20250401,122800,33208667100,174000,174200,174300,174000,842
20250401,122700,33062079300,174300,174400,174400,174200,651
20250401,122600,32948623400,174300,174500,174500,174300,114
20250401,122500,32928742700,174400,174400,174450,174300,170
20250401,122400,32899095650,174400,174300,174400,174200,1086
20250401,122300,32709810350,174300,174800,174800,174300,1011
20250401,122200,32533350650,174800,174800,174800,174700,90
20250401,122100,32517619650,174700,174900,174900,174700,365
20250401,122000,32453811200,174800,174800,175000,174700,389
20250401,121900,32385803800,174800,174800,174900,174700,247
20250401,121800,32342624700,174700,174600,174700,174600,1226
20250401,121700,32128473500,174600,174700,174700,174600,88
20250401,121600,32113101300,174700,174600,174700,174600,202
20250401,121500,32077816400,174600,174600,174700,174600,149
20250401,121400,32051798700,174700,174700,174800,174600,244
20250401,121300,32009186900,174800,174600,174800,174600,1466
20250401,121200,31753107300,174600,174600,174600,174500,324
20250401,121100,31696543400,174600,174500,174600,174500,32
20250401,121000,31690958800,174500,174600,174600,174500,281
20250401,120900,31641898000,174600,174600,174700,174600,28
20250401,120800,31637008500,174600,174600,174700,174600,33
20250401,120700,31631246500,174700,174700,174700,174600,89
20250401,120600,31615700000,174700,174800,174800,174600,489
20250401,120500,31530295200,174700,174800,174800,174700,32
20250401,120400,31524703200,174700,174700,174800,174700,103
20250401,120300,31506703300,174800,174800,175000,174700,271
20250401,120200,31459316500,174800,174600,175000,174600,687
20250401,120100,31339230300,174700,174600,174700,174500,720
20250401,120000,31213519300,174500,174500,174600,174500,27
20250401,115900,31208807700,174500,174600,174700,174500,298
20250401,115800,31156788200,174600,174600,174700,174600,293
20250401,115700,31105622900,174600,174500,174600,174500,136
20250401,115600,31081884600,174600,174500,174600,174400,503
20250401,115500,30994115300,174500,174600,174600,174500,21
20250401,115400,30990450500,174500,174600,174700,174500,32
20250401,115300,30984863900,174800,174400,174800,174200,1807
20250401,115200,30669727200,174400,174400,174400,174300,194
20250401,115100,30635894600,174300,174300,174400,174300,50
20250401,115000,30627176300,174300,174400,174500,174300,156
20250401,114900,30599970600,174500,174400,174500,174400,21
20250401,114800,30596307500,174400,174500,174600,174400,716
20250401,114700,30471382100,174550,174600,174600,174500,862
20250401,114600,30320927100,174700,174700,174800,174700,72
20250401,114500,30308348600,174800,174800,174800,174700,53
20250401,114400,30299087650,174800,174800,174800,174700,35
20250401,114300,30292970850,174700,174600,174700,174600,225
20250401,114200,30253665750,174600,174600,174800,174600,211
20250401,114100,30216803350,174700,174600,174700,174500,178
20250401,114000,30185714250,174600,174500,174700,174400,302
20250401,113900,30132994750,174500,174400,174600,174300,241
20250401,113800,30090936750,174400,174500,174600,174200,980
20250401,113700,29920019550,174600,174600,174700,174500,607
20250401,113600,29814039350,174600,174700,174700,174600,108
20250401,113500,29795175450,174700,174700,174700,174600,383
20250401,113400,29728267700,174600,174950,174950,174600,597
20250401,113300,29623902250,174900,174900,175000,174900,35
20250401,113200,29617779100,174900,174900,175000,174800,126
20250401,113100,29595741600,174900,175000,175000,174800,542
20250401,113000,29500945900,175000,175200,175200,174900,492
20250401,112900,29414827300,175200,175200,175300,175200,330
20250401,112800,29356998100,175300,175400,175400,175200,318
20250401,112700,29301254900,175400,175400,175500,175300,747
20250401,112600,29170258400,175400,175500,175500,175400,270
20250401,112500,29122889050,175400,175500,175700,175300,932
20250401,112400,28959340450,175500,175300,175500,175300,388
20250401,112300,28891275350,175400,175250,175500,175200,849
20250401,112200,28742393050,175250,175100,175300,175100,267
20250401,112100,28695598400,175100,175000,175100,174900,324
20250401,112000,28638897800,174900,174900,175000,174900,445
20250401,111900,28561062100,174900,174700,174900,174700,788
20250401,111800,28423369050,174600,174800,174800,174600,197
20250401,111700,28388942950,174600,174500,174800,174500,637
20250401,111600,28277725850,174400,174200,174500,174200,609
20250401,111500,28171543100,174200,174300,174300,174200,35
20250401,111400,28165444600,174300,174200,174400,174200,173
20250401,111300,28135292300,174200,174200,174300,174200,135
20250401,111200,28111773200,174200,174000,174200,174000,187
20250401,111100,28079218000,174200,173800,174300,173800,315
20250401,111000,28024415400,173900,174200,174200,173800,572
20250401,110900,27924894900,174300,173800,174300,173800,485
20250401,110800,27840457700,173900,174000,174000,173800,469
20250401,110700,27758904000,174100,173900,174100,173900,228
20250401,110600,27719234400,173900,174000,174100,173800,416
20250401,110500,27646892200,174000,174300,174400,174000,1625
20250401,110400,27363797900,174300,174500,174500,174250,766
20250401,110300,27230263800,174400,174200,174500,174000,694
20250401,110200,27109312000,174200,174000,174200,174000,637
20250401,110100,26998405150,174000,174050,174100,174000,488
20250401,110000,26913476050,174050,174000,174100,173800,578
20250401,105900,26812964300,174000,173900,174100,173900,513
20250401,105800,26723716800,173900,173800,173900,173800,236
20250401,105700,26682690500,173800,173400,173900,173400,857
20250401,105600,26533821500,173400,173500,173600,173400,380
20250401,105500,26467906900,173400,173500,173700,173300,502
20250401,105400,26380825700,173400,173600,173700,173400,605
20250401,105300,26275859700,173600,173700,173900,173500,770
20250401,105200,26142131600,173700,174200,174200,173600,2113
20250401,105100,25774686700,174100,174000,174200,173900,448
20250401,105000,25696688400,173900,174100,174200,173900,765
20250401,104900,25563565600,174100,173900,174100,173500,839
20250401,104800,25417669300,173900,173600,174100,173400,2518
20250401,104700,24979896900,173600,173300,173600,173200,555
20250401,104600,24883647400,173300,172800,173300,172700,1451
20250401,104500,24632732350,172800,172300,172800,172100,1607
20250401,104400,24355646550,172300,171800,172300,171600,913
20250401,104300,24198545850,171800,171600,171900,171600,489
20250401,104200,24114566050,171700,172100,172100,171400,1142
20250401,104100,23918504750,172000,171800,172100,171700,544
20250401,104000,23824974350,171800,171600,171800,171500,433
20250401,103900,23750672450,171600,171600,171700,171500,223
20250401,103800,23712404150,171700,171800,171800,171600,209
20250401,103700,23676508750,171800,171800,171800,171700,61
20250401,103600,23666034450,171800,171800,172000,171500,430
20250401,103500,23592155350,171700,171400,171900,171400,786
20250401,103400,23457357000,171400,171800,171800,171300,543
20250401,103300,23364209450,171800,171800,171800,171700,61
20250401,103200,23353730050,171800,171800,172000,171700,457
20250401,103100,23275237850,171800,172000,172300,171500,1551
20250401,103000,23008889250,172000,171800,172200,171800,387
20250401,102900,22942317250,172000,171600,172000,171500,512
20250401,102800,22854375350,171600,171700,172100,171500,719
20250401,102700,22730840750,171700,171400,172000,171300,659
20250401,102600,22617766950,171400,171600,171600,171300,1448
20250401,102500,22369543950,171500,171650,171700,171400,599
20250401,102400,22266754200,171600,171600,171700,171500,417
20250401,102300,22195197700,171600,172000,172100,171400,1939
20250401,102200,21862330200,171900,171900,172000,171800,214
20250401,102100,21825545300,171900,172000,172100,171600,756
20250401,102000,21695550800,171800,171700,172000,171700,1261
20250401,101900,21478862900,171600,171800,172000,171600,2337
20250401,101800,21077324100,171800,171900,172000,171700,711
20250401,101700,20955132700,171900,171700,172000,171600,795
20250401,101600,20818615700,171600,171600,171700,171500,315
20250401,101500,20764566600,171600,171700,171700,171300,690
20250401,101400,20646241900,171700,171800,172000,171700,732
20250401,101300,20520486650,171800,171500,172100,171500,1338
20250401,101200,20290636750,171500,171500,171600,171400,710
20250401,101100,20168854150,171500,170900,171700,170900,2977
20250401,101000,19658707750,171000,171000,171100,170800,882
20250401,100900,19507966250,171000,170900,171100,170700,979
20250401,100800,19340603300,170800,171500,171600,170300,5547
20250401,100700,18392106900,171600,171600,171700,171300,1418
20250401,100600,18148935700,171600,171700,171700,171500,1955
20250401,100500,17813510000,171800,171800,171900,171700,1290
20250401,100400,17591944350,171800,171900,171900,171700,1302
20250401,100300,17368318200,171800,172100,172300,171800,2007
20250401,100200,17023213200,171900,171900,172100,171850,974
20250401,100100,16855716350,171900,172400,172500,171900,1829
20250401,100000,16540823350,172400,172100,172700,172000,939
20250401,095900,16378854450,172200,172600,172600,171800,4073
20250401,095800,15678270250,172600,173200,173200,172500,3238
20250401,095700,15118479100,173200,173500,173600,173100,2510
20250401,095600,14683524200,173500,174000,174000,173500,1701
20250401,095500,14388107350,174000,174200,174200,173800,2397
20250401,095400,13971006050,174200,174200,174200,174100,279
20250401,095300,13922420150,174300,174300,174300,174200,686
20250401,095200,13802878050,174300,174200,174400,174200,246
20250401,095100,13760005150,174300,174400,174500,174100,806
20250401,095000,13619508750,174500,174700,174700,174200,2292
20250401,094900,13219674250,174700,174800,174900,174600,260
20250401,094800,13174238350,174800,175300,175300,174700,821
20250401,094700,13030566900,175000,174700,175300,174600,1539
20250401,094600,12761523000,174600,174600,174700,174600,152
20250401,094500,12734981800,174600,174700,174900,174500,655
20250401,094400,12620573050,174700,174400,174700,174300,1092
20250401,094300,12429960350,174400,174350,174600,174300,905
20250401,094200,12272077500,174350,174700,174800,174300,591
20250401,094100,12168894100,174900,174400,174900,174300,902
20250401,094000,12011423700,174400,174500,174500,174300,1323
20250401,093900,11780673750,174450,174900,174900,174200,1480
20250401,093800,11522361300,174800,175000,175000,174600,1316
20250401,093700,11292334800,174900,174600,174900,174500,1369
20250401,093600,11053086100,174600,175200,175400,174600,2715
20250401,093500,10577786900,175100,175300,175300,175100,997
20250401,093400,10403112500,175200,175200,175300,175200,117
20250401,093300,10382607800,175200,175100,175300,175000,1351
20250401,093200,10146021600,175000,175700,175800,175000,2396
20250401,093100,9725790100,175700,175700,175800,175600,645
20250401,093000,9612498700,175800,176100,176300,175700,941
20250401,092900,9446942200,176100,176300,176500,176100,676
20250401,092800,9327803000,176300,176500,177100,176300,796
20250401,092700,9187248200,176300,177100,177400,176200,1117
20250401,092600,8989895400,177100,177100,177300,176900,1375
20250401,092500,8746513800,177000,177500,177500,177000,629
20250401,092400,8635010300,177500,177200,177500,177100,1695
20250401,092300,8334580800,177200,177150,177200,177000,620
20250401,092200,8224807750,177100,176800,177200,176400,1592
20250401,092100,7943511250,176700,177000,177000,176600,758
20250401,092000,7809558650,177000,177300,177300,176900,1333
20250401,091900,7573491050,177300,177500,177700,177200,783
20250401,091800,7434541350,177500,177400,177500,177300,2090
20250401,091700,7063690400,177450,177000,177600,176900,1392
20250401,091600,6816989200,177000,177500,177500,176800,982
20250401,091500,6643058450,177500,177600,177700,177400,1367
20250401,091400,6400398450,177500,177900,178000,177400,1919
20250401,091300,6059734250,177900,177800,178000,177600,1860
20250401,091200,5729152350,177700,177500,177800,177400,1731
20250401,091100,5421790900,177500,177700,177900,177400,1831
20250401,091000,5096567600,177700,177200,178000,177200,1861
20250401,090900,4766215600,177200,176900,177200,176900,1226
20250401,090800,4549154900,176900,176200,176900,176200,1551
20250401,090700,4275402500,176100,176300,176500,175900,2493
20250401,090600,3835922400,176100,176500,176800,176100,2094
20250401,090500,3466503100,176400,176200,177000,175700,3046
20250401,090400,2929640800,176500,177300,177300,176100,2629
20250401,090300,2464832500,177300,177500,177500,177100,732
20250401,090200,2335013200,177500,177000,177500,176600,1895
20250401,090100,1999507700,177000,177400,177900,176700,1633
20250401,090000,1710430200,177400,176900,178600,176900,9630
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190400 51240342350 176000 176000 176000 176000 5454
3 20250401 190300 51240342350 176000 176000 176000 176000 0
4 20250401 190200 51240342350 176000 176000 176000 176000 0
5 20250401 190100 51240342350 176000 176000 176000 176000 0
6 20250401 190000 51240342350 176000 176000 176000 176000 0
7 20250401 185900 51240342350 176000 176000 176000 176000 0
8 20250401 185800 51240342350 176000 176000 176000 176000 0
9 20250401 185700 51240342350 176000 176000 176000 176000 0
10 20250401 185600 51240342350 176000 176000 176000 176000 0
11 20250401 185500 51240342350 176000 176000 176000 176000 0
12 20250401 185400 51240342350 176000 176000 176000 176000 0
13 20250401 185300 51240342350 176000 176000 176000 176000 0
14 20250401 185200 51240342350 176000 176000 176000 176000 0
15 20250401 185100 51240342350 176000 176000 176000 176000 0
16 20250401 185000 51240342350 176000 176000 176000 176000 0
17 20250401 184900 51240342350 176000 176000 176000 176000 0
18 20250401 184800 51240342350 176000 176000 176000 176000 0
19 20250401 184700 51240342350 176000 176000 176000 176000 0
20 20250401 184600 51240342350 176000 176000 176000 176000 0
21 20250401 184500 51240342350 176000 176000 176000 176000 0
22 20250401 184400 51240342350 176000 176000 176000 176000 0
23 20250401 184300 51240342350 176000 176000 176000 176000 0
24 20250401 184200 51240342350 176000 176000 176000 176000 0
25 20250401 184100 51240342350 176000 176000 176000 176000 0
26 20250401 184000 51240342350 176000 176000 176000 176000 0
27 20250401 183900 51240342350 176000 176000 176000 176000 0
28 20250401 183800 51240342350 176000 176000 176000 176000 0
29 20250401 183700 51240342350 176000 176000 176000 176000 0
30 20250401 183600 51240342350 176000 176000 176000 176000 0
31 20250401 183500 51240342350 176000 176000 176000 176000 0
32 20250401 183400 51240342350 176000 176000 176000 176000 5454
33 20250401 183300 51240342350 176000 176000 176000 176000 0
34 20250401 183200 51240342350 176000 176000 176000 176000 0
35 20250401 183100 51240342350 176000 176000 176000 176000 0
36 20250401 183000 51240342350 176000 176000 176000 176000 0
37 20250401 182900 51240342350 176000 176000 176000 176000 0
38 20250401 182800 51240342350 176000 176000 176000 176000 0
39 20250401 182700 51240342350 176000 176000 176000 176000 0
40 20250401 182600 51240342350 176000 176000 176000 176000 0
41 20250401 182500 51240342350 176000 176000 176000 176000 0
42 20250401 182400 51240342350 176000 176000 176000 176000 0
43 20250401 182300 51240342350 176000 176000 176000 176000 0
44 20250401 182200 51240342350 176000 176000 176000 176000 0
45 20250401 182100 51240342350 176000 176000 176000 176000 0
46 20250401 182000 51240342350 176000 176000 176000 176000 0
47 20250401 181900 51240342350 176000 176000 176000 176000 0
48 20250401 181800 51240342350 176000 176000 176000 176000 0
49 20250401 181700 51240342350 176000 176000 176000 176000 0
50 20250401 181600 51240342350 176000 176000 176000 176000 0
51 20250401 181500 51240342350 176000 176000 176000 176000 0
52 20250401 181400 51240342350 176000 176000 176000 176000 0
53 20250401 181300 51240342350 176000 176000 176000 176000 0
54 20250401 181200 51240342350 176000 176000 176000 176000 0
55 20250401 181100 51240342350 176000 176000 176000 176000 0
56 20250401 181000 51240342350 176000 176000 176000 176000 0
57 20250401 180900 51240342350 176000 176000 176000 176000 0
58 20250401 180800 51240342350 176000 176000 176000 176000 0
59 20250401 180700 51240342350 176000 176000 176000 176000 0
60 20250401 180600 51240342350 176000 176000 176000 176000 0
61 20250401 180500 51240342350 176000 176000 176000 176000 0
62 20250401 180400 51240342350 176000 176000 176000 176000 5454
63 20250401 180300 51240342350 176000 176000 176000 176000 0
64 20250401 180200 51240342350 176000 176000 176000 176000 0
65 20250401 180100 51240342350 176000 176000 176000 176000 0
66 20250401 180000 51240342350 176000 176000 176000 176000 0
67 20250401 175900 51240342350 176000 176000 176000 176000 0
68 20250401 175800 51240342350 176000 176000 176000 176000 0
69 20250401 175700 51240342350 176000 176000 176000 176000 0
70 20250401 175600 51240342350 176000 176000 176000 176000 0
71 20250401 175500 51240342350 176000 176000 176000 176000 0
72 20250401 175400 51240342350 176000 176000 176000 176000 0
73 20250401 175300 51240342350 176000 176000 176000 176000 0
74 20250401 175200 51240342350 176000 176000 176000 176000 0
75 20250401 175100 51240342350 176000 176000 176000 176000 0
76 20250401 175000 51240342350 176000 176000 176000 176000 0
77 20250401 174900 51240342350 176000 176000 176000 176000 0
78 20250401 174800 51240342350 176000 176000 176000 176000 0
79 20250401 174700 51240342350 176000 176000 176000 176000 0
80 20250401 174600 51240342350 176000 176000 176000 176000 0
81 20250401 174500 51240342350 176000 176000 176000 176000 0
82 20250401 174400 51240342350 176000 176000 176000 176000 0
83 20250401 174300 51240342350 176000 176000 176000 176000 0
84 20250401 174200 51240342350 176000 176000 176000 176000 0
85 20250401 174100 51240342350 176000 176000 176000 176000 0
86 20250401 174000 51240342350 176000 176000 176000 176000 0
87 20250401 173900 51240342350 176000 176000 176000 176000 0
88 20250401 173800 51240342350 176000 176000 176000 176000 0
89 20250401 173700 51240342350 176000 176000 176000 176000 0
90 20250401 173600 51240342350 176000 176000 176000 176000 0
91 20250401 173500 51240342350 176000 176000 176000 176000 0
92 20250401 173400 51240342350 176000 176000 176000 176000 5454
93 20250401 173300 51240342350 176000 176000 176000 176000 0
94 20250401 173200 51240342350 176000 176000 176000 176000 0
95 20250401 173100 51240342350 176000 176000 176000 176000 0
96 20250401 173000 51240342350 176000 176000 176000 176000 0
97 20250401 172900 51240342350 176000 176000 176000 176000 0
98 20250401 172800 51240342350 176000 176000 176000 176000 0
99 20250401 172700 51240342350 176000 176000 176000 176000 0
100 20250401 172600 51240342350 176000 176000 176000 176000 0
101 20250401 172500 51240342350 176000 176000 176000 176000 0
102 20250401 172400 51240342350 176000 176000 176000 176000 0
103 20250401 172300 51240342350 176000 176000 176000 176000 0
104 20250401 172200 51240342350 176000 176000 176000 176000 0
105 20250401 172100 51240342350 176000 176000 176000 176000 0
106 20250401 172000 51240342350 176000 176000 176000 176000 0
107 20250401 171900 51240342350 176000 176000 176000 176000 0
108 20250401 171800 51240342350 176000 176000 176000 176000 0
109 20250401 171700 51240342350 176000 176000 176000 176000 0
110 20250401 171600 51240342350 176000 176000 176000 176000 0
111 20250401 171500 51240342350 176000 176000 176000 176000 0
112 20250401 171400 51240342350 176000 176000 176000 176000 0
113 20250401 171300 51240342350 176000 176000 176000 176000 0
114 20250401 171200 51240342350 176000 176000 176000 176000 0
115 20250401 171100 51240342350 176000 176000 176000 176000 0
116 20250401 171000 51240342350 176000 176000 176000 176000 0
117 20250401 170900 51240342350 176000 176000 176000 176000 0
118 20250401 170800 51240342350 176000 176000 176000 176000 0
119 20250401 170700 51240342350 176000 176000 176000 176000 0
120 20250401 170600 51240342350 176000 176000 176000 176000 0
121 20250401 170500 51240342350 176000 176000 176000 176000 0
122 20250401 170400 51240342350 176000 176000 176000 176000 5454
123 20250401 170300 51240342350 176000 176000 176000 176000 0
124 20250401 170200 51240342350 176000 176000 176000 176000 0
125 20250401 170100 51240342350 176000 176000 176000 176000 0
126 20250401 170000 51240342350 176000 176000 176000 176000 0
127 20250401 165900 51240342350 176000 176000 176000 176000 0
128 20250401 165800 51240342350 176000 176000 176000 176000 0
129 20250401 165700 51240342350 176000 176000 176000 176000 0
130 20250401 165600 51240342350 176000 176000 176000 176000 0
131 20250401 165500 51240342350 176000 176000 176000 176000 0
132 20250401 165400 51240342350 176000 176000 176000 176000 0
133 20250401 165300 51240342350 176000 176000 176000 176000 0
134 20250401 165200 51240342350 176000 176000 176000 176000 0
135 20250401 165100 51240342350 176000 176000 176000 176000 0
136 20250401 165000 51240342350 176000 176000 176000 176000 0
137 20250401 164900 51240342350 176000 176000 176000 176000 0
138 20250401 164800 51240342350 176000 176000 176000 176000 0
139 20250401 164700 51240342350 176000 176000 176000 176000 0
140 20250401 164600 51240342350 176000 176000 176000 176000 0
141 20250401 164500 51240342350 176000 176000 176000 176000 0
142 20250401 164400 51240342350 176000 176000 176000 176000 0
143 20250401 164300 51240342350 176000 176000 176000 176000 0
144 20250401 164200 51240342350 176000 176000 176000 176000 0
145 20250401 164100 51240342350 176000 176000 176000 176000 0
146 20250401 164000 51240342350 176000 176000 176000 176000 0
147 20250401 163900 51240342350 176000 176000 176000 176000 0
148 20250401 163800 51240342350 176000 176000 176000 176000 0
149 20250401 163700 51240342350 176000 176000 176000 176000 0
150 20250401 163600 51240342350 176000 176000 176000 176000 0
151 20250401 163500 51240342350 176000 176000 176000 176000 0
152 20250401 163400 51240342350 176000 176000 176000 176000 5454
153 20250401 163300 51240342350 176000 176000 176000 176000 0
154 20250401 163200 51240342350 176000 176000 176000 176000 0
155 20250401 163100 51240342350 176000 176000 176000 176000 0
156 20250401 163000 51240342350 176000 176000 176000 176000 0
157 20250401 162900 51240342350 176000 176000 176000 176000 0
158 20250401 162800 51240342350 176000 176000 176000 176000 0
159 20250401 162700 51240342350 176000 176000 176000 176000 0
160 20250401 162600 51240342350 176000 176000 176000 176000 0
161 20250401 162500 51240342350 176000 176000 176000 176000 0
162 20250401 162400 51240342350 176000 176000 176000 176000 0
163 20250401 162300 51240342350 176000 176000 176000 176000 0
164 20250401 162200 51240342350 176000 176000 176000 176000 0
165 20250401 162100 51240342350 176000 176000 176000 176000 0
166 20250401 162000 51240342350 176000 176000 176000 176000 0
167 20250401 161900 51240342350 176000 176000 176000 176000 0
168 20250401 161800 51240342350 176000 176000 176000 176000 0
169 20250401 161700 51240342350 176000 176000 176000 176000 0
170 20250401 161600 51240342350 176000 176000 176000 176000 0
171 20250401 161500 51240342350 176000 176000 176000 176000 0
172 20250401 161400 51240342350 176000 176000 176000 176000 0
173 20250401 161300 51240342350 176000 176000 176000 176000 0
174 20250401 161200 51240342350 176000 176000 176000 176000 0
175 20250401 161100 51240342350 176000 176000 176000 176000 0
176 20250401 161000 51240342350 176000 176000 176000 176000 0
177 20250401 160900 51240342350 176000 176000 176000 176000 0
178 20250401 160800 51240342350 176000 176000 176000 176000 0
179 20250401 160700 51240342350 176000 176000 176000 176000 0
180 20250401 160600 51240342350 176000 176000 176000 176000 0
181 20250401 160500 51240342350 176000 176000 176000 176000 0
182 20250401 160400 51240342350 176000 176000 176000 176000 5454
183 20250401 160300 51240342350 176000 176000 176000 176000 0
184 20250401 160200 51240342350 176000 176000 176000 176000 0
185 20250401 160100 51240342350 176000 176000 176000 176000 0
186 20250401 160000 51240342350 176000 176000 176000 176000 0
187 20250401 155900 51240342350 176000 176000 176000 176000 0
188 20250401 155800 51240342350 176000 176000 176000 176000 0
189 20250401 155700 51240342350 176000 176000 176000 176000 0
190 20250401 155600 51240342350 176000 176000 176000 176000 0
191 20250401 155500 51240342350 176000 176000 176000 176000 0
192 20250401 155400 51240342350 176000 176000 176000 176000 0
193 20250401 155300 51240342350 176000 176000 176000 176000 0
194 20250401 155200 51240342350 176000 176000 176000 176000 0
195 20250401 155100 51240342350 176000 176000 176000 176000 0
196 20250401 155000 51240342350 176000 176000 176000 176000 0
197 20250401 154900 51240342350 176000 176000 176000 176000 0
198 20250401 154800 51240342350 176000 176000 176000 176000 0
199 20250401 154700 51240342350 176000 176000 176000 176000 0
200 20250401 154600 51240342350 176000 176000 176000 176000 0
201 20250401 154500 51240342350 176000 176000 176000 176000 0
202 20250401 154400 51240342350 176000 176000 176000 176000 0
203 20250401 154300 51240342350 176000 176000 176000 176000 0
204 20250401 154200 51240342350 176000 176000 176000 176000 0
205 20250401 154100 51240342350 176000 176000 176000 176000 0
206 20250401 154000 51240342350 176000 176000 176000 176000 0
207 20250401 153900 51240342350 176000 176000 176000 176000 0
208 20250401 153800 51240342350 176000 176000 176000 176000 0
209 20250401 153700 51240342350 176000 176000 176000 176000 0
210 20250401 153600 51240342350 176000 176000 176000 176000 0
211 20250401 153500 51240342350 176000 176000 176000 176000 0
212 20250401 153400 51240342350 176000 176000 176000 176000 5454
213 20250401 153300 51240342350 176000 176000 176000 176000 0
214 20250401 153200 51240342350 176000 176000 176000 176000 0
215 20250401 153100 51240342350 176000 176000 176000 176000 0
216 20250401 153000 51240342350 176000 176000 176000 176000 5454
217 20250401 152900 50280438350 176200 176200 176200 176200 0
218 20250401 152800 50280438350 176200 176200 176200 176200 0
219 20250401 152700 50280438350 176200 176200 176200 176200 0
220 20250401 152600 50280438350 176200 176200 176200 176200 0
221 20250401 152500 50280438350 176200 176200 176200 176200 0
222 20250401 152400 50280438350 176200 176200 176200 176200 0
223 20250401 152300 50280438350 176200 176200 176200 176200 0
224 20250401 152200 50280438350 176200 176200 176200 176200 0
225 20250401 152100 50280438350 176200 176200 176200 176200 0
226 20250401 152000 50280438350 176200 176200 176200 176200 0
227 20250401 151900 50280438350 176200 176100 176500 176000 1457
228 20250401 151800 50023869950 176100 176100 176100 176000 595
229 20250401 151700 49919143350 176100 176100 176100 176000 272
230 20250401 151600 49871250350 176100 176100 176200 176000 1023
231 20250401 151500 49691090250 176200 176200 176200 176100 972
232 20250401 151400 49519830150 176100 176100 176200 176100 160
233 20250401 151300 49491641800 176100 176200 176200 176100 133
234 20250401 151200 49468207600 176200 176100 176200 176100 303
235 20250401 151100 49414831000 176100 176200 176200 176100 138
236 20250401 151000 49390520300 176200 176100 176200 176100 736
237 20250401 150900 49260867200 176200 176200 176200 176100 187
238 20250401 150800 49227922600 176200 176100 176200 176100 435
239 20250401 150700 49151293700 176200 176200 176200 176100 322
240 20250401 150600 49094560100 176200 176200 176300 176100 1177
241 20250401 150500 48887159800 176200 176200 176200 176100 309
242 20250401 150400 48832720500 176100 176200 176200 176100 562
243 20250401 150300 48733747100 176100 176200 176200 176100 250
244 20250401 150200 48689699400 176200 176200 176200 176100 1038
245 20250401 150100 48506823450 176100 176000 176200 175900 944
246 20250401 150000 48340624050 176100 176000 176200 176000 592
247 20250401 145900 48236365150 176100 176000 176100 175900 741
248 20250401 145800 48105953150 176000 176100 176200 175700 1140
249 20250401 145700 47905300750 176200 176200 176300 176100 585
250 20250401 145600 47802207250 176300 176600 176600 176200 1371
251 20250401 145500 47560271150 176600 176400 176600 176400 458
252 20250401 145400 47479418650 176500 176600 176600 176300 488
253 20250401 145300 47393326350 176600 176400 176600 176200 1300
254 20250401 145200 47163907550 176400 176500 176600 176400 456
255 20250401 145100 47083444650 176600 176500 176600 176500 387
256 20250401 145000 47015124750 176500 176500 176600 176400 333
257 20250401 144900 46956337250 176500 176600 176600 176500 355
258 20250401 144800 46893654650 176500 176400 176600 176400 592
259 20250401 144700 46789151550 176500 176500 176600 176300 465
260 20250401 144600 46707103050 176600 176500 176600 176500 516
261 20250401 144500 46615997250 176600 176500 176600 176400 398
262 20250401 144400 46545768150 176400 176600 176600 176400 376
263 20250401 144300 46479388350 176600 176400 176600 176400 325
264 20250401 144200 46422018950 176500 176500 176600 176400 297
265 20250401 144100 46369594000 176600 176700 176800 176400 624
266 20250401 144000 46259373400 176700 176700 177000 176300 1747
267 20250401 143900 45950654900 176700 176200 176800 176100 994
268 20250401 143800 45775214650 176250 176400 176600 176250 1071
269 20250401 143700 45586223800 176400 175700 176500 175700 1604
270 20250401 143600 45303666500 175700 175500 175700 175500 236
271 20250401 143500 45262224300 175600 175500 175800 175500 287
272 20250401 143400 45211811400 175600 175700 175700 175500 254
273 20250401 143300 45167207100 175800 175800 175900 175500 1222
274 20250401 143200 44952481800 175900 175700 175900 175700 397
275 20250401 143100 44882660300 175800 175800 175900 175700 370
276 20250401 143000 44817609200 175800 175900 176000 175700 1857
277 20250401 142900 44491051400 176000 176000 176000 175900 690
278 20250401 142800 44369617100 176000 176000 176100 175900 269
279 20250401 142700 44322261700 176000 175800 176000 175700 564
280 20250401 142600 44223064600 175800 175800 175800 175700 621
281 20250401 142500 44113925200 175900 175900 176000 175800 544
282 20250401 142400 44018210400 176000 175900 176000 175900 230
283 20250401 142300 43977748300 176000 176000 176000 175900 109
284 20250401 142200 43958570400 176000 176000 176000 175900 189
285 20250401 142100 43925311700 176000 176000 176000 175900 106
286 20250401 142000 43906659100 175900 175900 176100 175900 247
287 20250401 141900 43863197500 175900 175700 175900 175700 241
288 20250401 141800 43820819200 175700 176000 176000 175700 377
289 20250401 141700 43754522300 176000 175800 176000 175800 242
290 20250401 141600 43711948100 175800 175700 175900 175700 383
291 20250401 141500 43644604800 175700 175600 175800 175600 380
292 20250401 141400 43577842700 175700 175600 175700 175600 382
293 20250401 141300 43510760200 175500 175700 175700 175500 355
294 20250401 141200 43448403900 175800 175900 175900 175700 452
295 20250401 141100 43368945100 175800 175800 175900 175800 135
296 20250401 141000 43345211700 175900 175900 176000 175800 450
297 20250401 140900 43266072800 175900 175900 175900 175800 69
298 20250401 140800 43253940100 175900 176000 176100 175800 347
299 20250401 140700 43192875900 176000 176200 176300 176000 398
300 20250401 140600 43122772800 176200 176200 176300 176200 468
301 20250401 140500 43040305150 176200 176000 176300 176000 378
302 20250401 140400 42973720850 176000 175700 176100 175700 384
303 20250401 140300 42906148650 175600 175400 175800 175400 895
304 20250401 140200 42748944850 175400 175400 175700 175300 683
305 20250401 140100 42629064250 175400 175300 175400 175300 239
306 20250401 140000 42587160950 175300 175500 175500 175200 921
307 20250401 135900 42425646450 175600 175600 175600 175500 649
308 20250401 135800 42311702250 175600 175500 175600 175500 107
309 20250401 135700 42292919550 175500 175500 175600 175500 133
310 20250401 135600 42269577750 175600 175900 175900 175600 899
311 20250401 135500 42111541150 176000 176000 176100 176000 345
312 20250401 135400 42050820350 176000 176100 176100 176000 459
313 20250401 135300 41970017250 176200 176300 176400 176200 434
314 20250401 135200 41893521850 176300 176400 176400 176300 83
315 20250401 135100 41878888750 176300 176300 176400 176300 119
316 20250401 135000 41857904350 176300 176100 176300 176100 413
317 20250401 134900 41785136350 176100 176000 176100 176000 736
318 20250401 134800 41655551750 176000 176000 176100 176000 142
319 20250401 134700 41630559450 176000 176000 176100 176000 257
320 20250401 134600 41585327050 176000 176100 176100 176000 165
321 20250401 134500 41556275750 176200 176300 176400 176200 692
322 20250401 134400 41434244450 176300 176400 176500 176300 367
323 20250401 134300 41369523550 176400 176500 176600 176400 424
324 20250401 134200 41294682250 176600 176600 176600 176500 330
325 20250401 134100 41236405650 176600 176700 176700 176500 225
326 20250401 134000 41196678350 176700 176800 176800 176600 524
327 20250401 133900 41104076250 176800 176700 176800 176700 380
328 20250401 133800 41036898850 176700 177000 177000 176700 527
329 20250401 133700 40943687050 176900 176700 177000 176700 1447
330 20250401 133600 40687696150 176700 176600 176700 176500 594
331 20250401 133500 40582783850 176600 176450 176700 176400 962
332 20250401 133400 40412877000 176500 176400 176500 176300 212
333 20250401 133300 40375480600 176400 176200 176400 176200 386
334 20250401 133200 40307430200 176200 175900 176200 175900 774
335 20250401 133100 40171145700 176000 176100 176100 175900 155
336 20250401 133000 40143864700 176000 176100 176150 176000 322
337 20250401 132900 40087179350 176100 175800 176200 175800 1579
338 20250401 132800 39809248450 175800 175900 176000 175800 438
339 20250401 132700 39732226650 175900 176000 176000 175900 249
340 20250401 132600 39688425000 175900 176000 176000 175900 172
341 20250401 132500 39658162600 176000 176100 176150 175900 703
342 20250401 132400 39534401800 176000 176000 176100 175900 488
343 20250401 132300 39448516400 176000 175800 176000 175800 466
344 20250401 132200 39366552300 175800 175900 176000 175800 302
345 20250401 132100 39313443300 175900 175800 175900 175700 554
346 20250401 132000 39216048750 175800 175900 176000 175700 1244
347 20250401 131900 38997245350 175900 175600 176000 175600 1792
348 20250401 131800 38682231400 175600 175500 175700 175500 625
349 20250401 131700 38572470300 175500 175000 175800 175000 2281
350 20250401 131600 38172325000 175100 175000 175200 175000 500
351 20250401 131500 38084786500 175200 174700 175200 174700 513
352 20250401 131400 37995071400 174700 174400 175100 174400 1657
353 20250401 131300 37705467700 174300 174300 174400 174200 702
354 20250401 131200 37583083800 174400 174400 174400 174300 29
355 20250401 131100 37578026900 174300 174500 174500 174200 674
356 20250401 131000 37460553700 174400 174400 174600 174400 694
357 20250401 130900 37339479400 174400 174400 174400 174300 222
358 20250401 130800 37300774100 174400 174200 174400 174200 657
359 20250401 130700 37186268300 174300 174300 174300 174200 111
360 20250401 130600 37166923400 174200 174200 174300 174200 221
361 20250401 130500 37128419900 174300 174300 174400 174200 576
362 20250401 130400 37028014900 174300 174300 174300 174200 33
363 20250401 130300 37022264500 174300 174200 174300 174200 21
364 20250401 130200 37018605900 174500 174200 174500 174100 948
365 20250401 130100 36853373700 174200 174400 174400 174150 220
366 20250401 130000 36815042100 174500 174200 174600 174000 8274
367 20250401 125900 35375023850 174200 174100 174200 174100 32
368 20250401 125800 35369452050 174100 174100 174200 174100 383
369 20250401 125700 35302767650 174100 174100 174100 174000 484
370 20250401 125600 35218504950 174000 174100 174200 174000 243
371 20250401 125500 35176205750 174100 174100 174200 174100 285
372 20250401 125400 35126586250 174200 174300 174300 174100 830
373 20250401 125300 34981975550 174300 174500 174500 174300 385
374 20250401 125200 34914850650 174500 174500 174500 174400 378
375 20250401 125100 34848900150 174500 174400 174500 174350 574
376 20250401 125000 34748794550 174400 174400 174400 174300 82
377 20250401 124900 34734495650 174400 174400 174400 174300 173
378 20250401 124800 34704334050 174400 174100 174500 174100 536
379 20250401 124700 34610935050 174100 174050 174200 174050 356
380 20250401 124600 34548951350 174000 174000 174200 174000 851
381 20250401 124500 34400794600 174000 174100 174100 174000 126
382 20250401 124400 34378860500 174200 174200 174200 174100 491
383 20250401 124300 34293345900 174300 174300 174300 174200 79
384 20250401 124200 34279580900 174300 174200 174300 174200 39
385 20250401 124100 34272786000 174200 173900 174300 173900 1036
386 20250401 124000 34092485800 173900 174100 174100 173900 453
387 20250401 123900 34013671900 174100 174100 174200 174100 123
388 20250401 123800 33992252200 174200 174300 174300 174100 248
389 20250401 123700 33949053200 174200 174300 174300 174200 46
390 20250401 123600 33941036600 174200 174100 174300 174000 682
391 20250401 123500 33822285900 174100 174100 174200 174000 128
392 20250401 123400 33800002900 174100 174000 174500 174000 515
393 20250401 123300 33710329900 174000 174000 174100 174000 376
394 20250401 123200 33644902650 174000 174000 174000 173900 158
395 20250401 123100 33617415150 174000 174000 174000 173800 464
396 20250401 123000 33536722100 174000 173900 174000 173800 1061
397 20250401 122900 33352199300 173900 174100 174100 173900 825
398 20250401 122800 33208667100 174000 174200 174300 174000 842
399 20250401 122700 33062079300 174300 174400 174400 174200 651
400 20250401 122600 32948623400 174300 174500 174500 174300 114
401 20250401 122500 32928742700 174400 174400 174450 174300 170
402 20250401 122400 32899095650 174400 174300 174400 174200 1086
403 20250401 122300 32709810350 174300 174800 174800 174300 1011
404 20250401 122200 32533350650 174800 174800 174800 174700 90
405 20250401 122100 32517619650 174700 174900 174900 174700 365
406 20250401 122000 32453811200 174800 174800 175000 174700 389
407 20250401 121900 32385803800 174800 174800 174900 174700 247
408 20250401 121800 32342624700 174700 174600 174700 174600 1226
409 20250401 121700 32128473500 174600 174700 174700 174600 88
410 20250401 121600 32113101300 174700 174600 174700 174600 202
411 20250401 121500 32077816400 174600 174600 174700 174600 149
412 20250401 121400 32051798700 174700 174700 174800 174600 244
413 20250401 121300 32009186900 174800 174600 174800 174600 1466
414 20250401 121200 31753107300 174600 174600 174600 174500 324
415 20250401 121100 31696543400 174600 174500 174600 174500 32
416 20250401 121000 31690958800 174500 174600 174600 174500 281
417 20250401 120900 31641898000 174600 174600 174700 174600 28
418 20250401 120800 31637008500 174600 174600 174700 174600 33
419 20250401 120700 31631246500 174700 174700 174700 174600 89
420 20250401 120600 31615700000 174700 174800 174800 174600 489
421 20250401 120500 31530295200 174700 174800 174800 174700 32
422 20250401 120400 31524703200 174700 174700 174800 174700 103
423 20250401 120300 31506703300 174800 174800 175000 174700 271
424 20250401 120200 31459316500 174800 174600 175000 174600 687
425 20250401 120100 31339230300 174700 174600 174700 174500 720
426 20250401 120000 31213519300 174500 174500 174600 174500 27
427 20250401 115900 31208807700 174500 174600 174700 174500 298
428 20250401 115800 31156788200 174600 174600 174700 174600 293
429 20250401 115700 31105622900 174600 174500 174600 174500 136
430 20250401 115600 31081884600 174600 174500 174600 174400 503
431 20250401 115500 30994115300 174500 174600 174600 174500 21
432 20250401 115400 30990450500 174500 174600 174700 174500 32
433 20250401 115300 30984863900 174800 174400 174800 174200 1807
434 20250401 115200 30669727200 174400 174400 174400 174300 194
435 20250401 115100 30635894600 174300 174300 174400 174300 50
436 20250401 115000 30627176300 174300 174400 174500 174300 156
437 20250401 114900 30599970600 174500 174400 174500 174400 21
438 20250401 114800 30596307500 174400 174500 174600 174400 716
439 20250401 114700 30471382100 174550 174600 174600 174500 862
440 20250401 114600 30320927100 174700 174700 174800 174700 72
441 20250401 114500 30308348600 174800 174800 174800 174700 53
442 20250401 114400 30299087650 174800 174800 174800 174700 35
443 20250401 114300 30292970850 174700 174600 174700 174600 225
444 20250401 114200 30253665750 174600 174600 174800 174600 211
445 20250401 114100 30216803350 174700 174600 174700 174500 178
446 20250401 114000 30185714250 174600 174500 174700 174400 302
447 20250401 113900 30132994750 174500 174400 174600 174300 241
448 20250401 113800 30090936750 174400 174500 174600 174200 980
449 20250401 113700 29920019550 174600 174600 174700 174500 607
450 20250401 113600 29814039350 174600 174700 174700 174600 108
451 20250401 113500 29795175450 174700 174700 174700 174600 383
452 20250401 113400 29728267700 174600 174950 174950 174600 597
453 20250401 113300 29623902250 174900 174900 175000 174900 35
454 20250401 113200 29617779100 174900 174900 175000 174800 126
455 20250401 113100 29595741600 174900 175000 175000 174800 542
456 20250401 113000 29500945900 175000 175200 175200 174900 492
457 20250401 112900 29414827300 175200 175200 175300 175200 330
458 20250401 112800 29356998100 175300 175400 175400 175200 318
459 20250401 112700 29301254900 175400 175400 175500 175300 747
460 20250401 112600 29170258400 175400 175500 175500 175400 270
461 20250401 112500 29122889050 175400 175500 175700 175300 932
462 20250401 112400 28959340450 175500 175300 175500 175300 388
463 20250401 112300 28891275350 175400 175250 175500 175200 849
464 20250401 112200 28742393050 175250 175100 175300 175100 267
465 20250401 112100 28695598400 175100 175000 175100 174900 324
466 20250401 112000 28638897800 174900 174900 175000 174900 445
467 20250401 111900 28561062100 174900 174700 174900 174700 788
468 20250401 111800 28423369050 174600 174800 174800 174600 197
469 20250401 111700 28388942950 174600 174500 174800 174500 637
470 20250401 111600 28277725850 174400 174200 174500 174200 609
471 20250401 111500 28171543100 174200 174300 174300 174200 35
472 20250401 111400 28165444600 174300 174200 174400 174200 173
473 20250401 111300 28135292300 174200 174200 174300 174200 135
474 20250401 111200 28111773200 174200 174000 174200 174000 187
475 20250401 111100 28079218000 174200 173800 174300 173800 315
476 20250401 111000 28024415400 173900 174200 174200 173800 572
477 20250401 110900 27924894900 174300 173800 174300 173800 485
478 20250401 110800 27840457700 173900 174000 174000 173800 469
479 20250401 110700 27758904000 174100 173900 174100 173900 228
480 20250401 110600 27719234400 173900 174000 174100 173800 416
481 20250401 110500 27646892200 174000 174300 174400 174000 1625
482 20250401 110400 27363797900 174300 174500 174500 174250 766
483 20250401 110300 27230263800 174400 174200 174500 174000 694
484 20250401 110200 27109312000 174200 174000 174200 174000 637
485 20250401 110100 26998405150 174000 174050 174100 174000 488
486 20250401 110000 26913476050 174050 174000 174100 173800 578
487 20250401 105900 26812964300 174000 173900 174100 173900 513
488 20250401 105800 26723716800 173900 173800 173900 173800 236
489 20250401 105700 26682690500 173800 173400 173900 173400 857
490 20250401 105600 26533821500 173400 173500 173600 173400 380
491 20250401 105500 26467906900 173400 173500 173700 173300 502
492 20250401 105400 26380825700 173400 173600 173700 173400 605
493 20250401 105300 26275859700 173600 173700 173900 173500 770
494 20250401 105200 26142131600 173700 174200 174200 173600 2113
495 20250401 105100 25774686700 174100 174000 174200 173900 448
496 20250401 105000 25696688400 173900 174100 174200 173900 765
497 20250401 104900 25563565600 174100 173900 174100 173500 839
498 20250401 104800 25417669300 173900 173600 174100 173400 2518
499 20250401 104700 24979896900 173600 173300 173600 173200 555
500 20250401 104600 24883647400 173300 172800 173300 172700 1451
501 20250401 104500 24632732350 172800 172300 172800 172100 1607
502 20250401 104400 24355646550 172300 171800 172300 171600 913
503 20250401 104300 24198545850 171800 171600 171900 171600 489
504 20250401 104200 24114566050 171700 172100 172100 171400 1142
505 20250401 104100 23918504750 172000 171800 172100 171700 544
506 20250401 104000 23824974350 171800 171600 171800 171500 433
507 20250401 103900 23750672450 171600 171600 171700 171500 223
508 20250401 103800 23712404150 171700 171800 171800 171600 209
509 20250401 103700 23676508750 171800 171800 171800 171700 61
510 20250401 103600 23666034450 171800 171800 172000 171500 430
511 20250401 103500 23592155350 171700 171400 171900 171400 786
512 20250401 103400 23457357000 171400 171800 171800 171300 543
513 20250401 103300 23364209450 171800 171800 171800 171700 61
514 20250401 103200 23353730050 171800 171800 172000 171700 457
515 20250401 103100 23275237850 171800 172000 172300 171500 1551
516 20250401 103000 23008889250 172000 171800 172200 171800 387
517 20250401 102900 22942317250 172000 171600 172000 171500 512
518 20250401 102800 22854375350 171600 171700 172100 171500 719
519 20250401 102700 22730840750 171700 171400 172000 171300 659
520 20250401 102600 22617766950 171400 171600 171600 171300 1448
521 20250401 102500 22369543950 171500 171650 171700 171400 599
522 20250401 102400 22266754200 171600 171600 171700 171500 417
523 20250401 102300 22195197700 171600 172000 172100 171400 1939
524 20250401 102200 21862330200 171900 171900 172000 171800 214
525 20250401 102100 21825545300 171900 172000 172100 171600 756
526 20250401 102000 21695550800 171800 171700 172000 171700 1261
527 20250401 101900 21478862900 171600 171800 172000 171600 2337
528 20250401 101800 21077324100 171800 171900 172000 171700 711
529 20250401 101700 20955132700 171900 171700 172000 171600 795
530 20250401 101600 20818615700 171600 171600 171700 171500 315
531 20250401 101500 20764566600 171600 171700 171700 171300 690
532 20250401 101400 20646241900 171700 171800 172000 171700 732
533 20250401 101300 20520486650 171800 171500 172100 171500 1338
534 20250401 101200 20290636750 171500 171500 171600 171400 710
535 20250401 101100 20168854150 171500 170900 171700 170900 2977
536 20250401 101000 19658707750 171000 171000 171100 170800 882
537 20250401 100900 19507966250 171000 170900 171100 170700 979
538 20250401 100800 19340603300 170800 171500 171600 170300 5547
539 20250401 100700 18392106900 171600 171600 171700 171300 1418
540 20250401 100600 18148935700 171600 171700 171700 171500 1955
541 20250401 100500 17813510000 171800 171800 171900 171700 1290
542 20250401 100400 17591944350 171800 171900 171900 171700 1302
543 20250401 100300 17368318200 171800 172100 172300 171800 2007
544 20250401 100200 17023213200 171900 171900 172100 171850 974
545 20250401 100100 16855716350 171900 172400 172500 171900 1829
546 20250401 100000 16540823350 172400 172100 172700 172000 939
547 20250401 095900 16378854450 172200 172600 172600 171800 4073
548 20250401 095800 15678270250 172600 173200 173200 172500 3238
549 20250401 095700 15118479100 173200 173500 173600 173100 2510
550 20250401 095600 14683524200 173500 174000 174000 173500 1701
551 20250401 095500 14388107350 174000 174200 174200 173800 2397
552 20250401 095400 13971006050 174200 174200 174200 174100 279
553 20250401 095300 13922420150 174300 174300 174300 174200 686
554 20250401 095200 13802878050 174300 174200 174400 174200 246
555 20250401 095100 13760005150 174300 174400 174500 174100 806
556 20250401 095000 13619508750 174500 174700 174700 174200 2292
557 20250401 094900 13219674250 174700 174800 174900 174600 260
558 20250401 094800 13174238350 174800 175300 175300 174700 821
559 20250401 094700 13030566900 175000 174700 175300 174600 1539
560 20250401 094600 12761523000 174600 174600 174700 174600 152
561 20250401 094500 12734981800 174600 174700 174900 174500 655
562 20250401 094400 12620573050 174700 174400 174700 174300 1092
563 20250401 094300 12429960350 174400 174350 174600 174300 905
564 20250401 094200 12272077500 174350 174700 174800 174300 591
565 20250401 094100 12168894100 174900 174400 174900 174300 902
566 20250401 094000 12011423700 174400 174500 174500 174300 1323
567 20250401 093900 11780673750 174450 174900 174900 174200 1480
568 20250401 093800 11522361300 174800 175000 175000 174600 1316
569 20250401 093700 11292334800 174900 174600 174900 174500 1369
570 20250401 093600 11053086100 174600 175200 175400 174600 2715
571 20250401 093500 10577786900 175100 175300 175300 175100 997
572 20250401 093400 10403112500 175200 175200 175300 175200 117
573 20250401 093300 10382607800 175200 175100 175300 175000 1351
574 20250401 093200 10146021600 175000 175700 175800 175000 2396
575 20250401 093100 9725790100 175700 175700 175800 175600 645
576 20250401 093000 9612498700 175800 176100 176300 175700 941
577 20250401 092900 9446942200 176100 176300 176500 176100 676
578 20250401 092800 9327803000 176300 176500 177100 176300 796
579 20250401 092700 9187248200 176300 177100 177400 176200 1117
580 20250401 092600 8989895400 177100 177100 177300 176900 1375
581 20250401 092500 8746513800 177000 177500 177500 177000 629
582 20250401 092400 8635010300 177500 177200 177500 177100 1695
583 20250401 092300 8334580800 177200 177150 177200 177000 620
584 20250401 092200 8224807750 177100 176800 177200 176400 1592
585 20250401 092100 7943511250 176700 177000 177000 176600 758
586 20250401 092000 7809558650 177000 177300 177300 176900 1333
587 20250401 091900 7573491050 177300 177500 177700 177200 783
588 20250401 091800 7434541350 177500 177400 177500 177300 2090
589 20250401 091700 7063690400 177450 177000 177600 176900 1392
590 20250401 091600 6816989200 177000 177500 177500 176800 982
591 20250401 091500 6643058450 177500 177600 177700 177400 1367
592 20250401 091400 6400398450 177500 177900 178000 177400 1919
593 20250401 091300 6059734250 177900 177800 178000 177600 1860
594 20250401 091200 5729152350 177700 177500 177800 177400 1731
595 20250401 091100 5421790900 177500 177700 177900 177400 1831
596 20250401 091000 5096567600 177700 177200 178000 177200 1861
597 20250401 090900 4766215600 177200 176900 177200 176900 1226
598 20250401 090800 4549154900 176900 176200 176900 176200 1551
599 20250401 090700 4275402500 176100 176300 176500 175900 2493
600 20250401 090600 3835922400 176100 176500 176800 176100 2094
601 20250401 090500 3466503100 176400 176200 177000 175700 3046
602 20250401 090400 2929640800 176500 177300 177300 176100 2629
603 20250401 090300 2464832500 177300 177500 177500 177100 732
604 20250401 090200 2335013200 177500 177000 177500 176600 1895
605 20250401 090100 1999507700 177000 177400 177900 176700 1633
606 20250401 090000 1710430200 177400 176900 178600 176900 9630

1
010120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,57139,30000000,10256450500,5385000000000,0.19
20250327,58322,30000000,10532953200,5418000000000,0.19
20250326,58463,30000000,11295051600,5796000000000,0.19
20250325,57864,30000000,11063596800,5736000000000,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 57139 30000000 10256450500 5385000000000 0.19
3 20250327 58322 30000000 10532953200 5418000000000 0.19
4 20250326 58463 30000000 11295051600 5796000000000 0.19
5 20250325 57864 30000000 11063596800 5736000000000 0.19