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

610
012450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,228500142500,673000,673000,673000,673000,14011
20250401,190700,228500142500,673000,673000,673000,673000,0
20250401,190600,228500142500,673000,673000,673000,673000,0
20250401,190500,228500142500,673000,673000,673000,673000,0
20250401,190400,228500142500,673000,673000,673000,673000,0
20250401,190300,228500142500,673000,673000,673000,673000,0
20250401,190200,228500142500,673000,673000,673000,673000,0
20250401,190100,228500142500,673000,673000,673000,673000,0
20250401,190000,228500142500,673000,673000,673000,673000,0
20250401,185900,228500142500,673000,673000,673000,673000,0
20250401,185800,228500142500,673000,673000,673000,673000,0
20250401,185700,228500142500,673000,673000,673000,673000,0
20250401,185600,228500142500,673000,673000,673000,673000,0
20250401,185500,228500142500,673000,673000,673000,673000,0
20250401,185400,228500142500,673000,673000,673000,673000,0
20250401,185300,228500142500,673000,673000,673000,673000,0
20250401,185200,228500142500,673000,673000,673000,673000,0
20250401,185100,228500142500,673000,673000,673000,673000,0
20250401,185000,228500142500,673000,673000,673000,673000,0
20250401,184900,228500142500,673000,673000,673000,673000,0
20250401,184800,228500142500,673000,673000,673000,673000,0
20250401,184700,228500142500,673000,673000,673000,673000,0
20250401,184600,228500142500,673000,673000,673000,673000,0
20250401,184500,228500142500,673000,673000,673000,673000,0
20250401,184400,228500142500,673000,673000,673000,673000,0
20250401,184300,228500142500,673000,673000,673000,673000,0
20250401,184200,228500142500,673000,673000,673000,673000,0
20250401,184100,228500142500,673000,673000,673000,673000,0
20250401,184000,228500142500,673000,673000,673000,673000,0
20250401,183900,228500142500,673000,673000,673000,673000,0
20250401,183800,228500142500,673000,673000,673000,673000,14011
20250401,183700,228500142500,673000,673000,673000,673000,0
20250401,183600,228500142500,673000,673000,673000,673000,0
20250401,183500,228500142500,673000,673000,673000,673000,0
20250401,183400,228500142500,673000,673000,673000,673000,0
20250401,183300,228500142500,673000,673000,673000,673000,0
20250401,183200,228500142500,673000,673000,673000,673000,0
20250401,183100,228500142500,673000,673000,673000,673000,0
20250401,183000,228500142500,673000,673000,673000,673000,0
20250401,182900,228500142500,673000,673000,673000,673000,0
20250401,182800,228500142500,673000,673000,673000,673000,0
20250401,182700,228500142500,673000,673000,673000,673000,0
20250401,182600,228500142500,673000,673000,673000,673000,0
20250401,182500,228500142500,673000,673000,673000,673000,0
20250401,182400,228500142500,673000,673000,673000,673000,0
20250401,182300,228500142500,673000,673000,673000,673000,0
20250401,182200,228500142500,673000,673000,673000,673000,0
20250401,182100,228500142500,673000,673000,673000,673000,0
20250401,182000,228500142500,673000,673000,673000,673000,0
20250401,181900,228500142500,673000,673000,673000,673000,0
20250401,181800,228500142500,673000,673000,673000,673000,0
20250401,181700,228500142500,673000,673000,673000,673000,0
20250401,181600,228500142500,673000,673000,673000,673000,0
20250401,181500,228500142500,673000,673000,673000,673000,0
20250401,181400,228500142500,673000,673000,673000,673000,0
20250401,181300,228500142500,673000,673000,673000,673000,0
20250401,181200,228500142500,673000,673000,673000,673000,0
20250401,181100,228500142500,673000,673000,673000,673000,0
20250401,181000,228500142500,673000,673000,673000,673000,0
20250401,180900,228500142500,673000,673000,673000,673000,0
20250401,180800,228500142500,673000,673000,673000,673000,14011
20250401,180700,228500142500,673000,673000,673000,673000,0
20250401,180600,228500142500,673000,673000,673000,673000,0
20250401,180500,228500142500,673000,673000,673000,673000,0
20250401,180400,228500142500,673000,673000,673000,673000,0
20250401,180300,228500142500,673000,673000,673000,673000,0
20250401,180200,228500142500,673000,673000,673000,673000,0
20250401,180100,228500142500,673000,673000,673000,673000,0
20250401,180000,228500142500,673000,673000,673000,673000,0
20250401,175900,228500142500,673000,673000,673000,673000,0
20250401,175800,228500142500,673000,673000,673000,673000,0
20250401,175700,228500142500,673000,673000,673000,673000,0
20250401,175600,228500142500,673000,673000,673000,673000,0
20250401,175500,228500142500,673000,673000,673000,673000,0
20250401,175400,228500142500,673000,673000,673000,673000,0
20250401,175300,228500142500,673000,673000,673000,673000,0
20250401,175200,228500142500,673000,673000,673000,673000,0
20250401,175100,228500142500,673000,673000,673000,673000,0
20250401,175000,228500142500,673000,673000,673000,673000,0
20250401,174900,228500142500,673000,673000,673000,673000,0
20250401,174800,228500142500,673000,673000,673000,673000,0
20250401,174700,228500142500,673000,673000,673000,673000,0
20250401,174600,228500142500,673000,673000,673000,673000,0
20250401,174500,228500142500,673000,673000,673000,673000,0
20250401,174400,228500142500,673000,673000,673000,673000,0
20250401,174300,228500142500,673000,673000,673000,673000,0
20250401,174200,228500142500,673000,673000,673000,673000,0
20250401,174100,228500142500,673000,673000,673000,673000,0
20250401,174000,228500142500,673000,673000,673000,673000,0
20250401,173900,228500142500,673000,673000,673000,673000,0
20250401,173800,228500142500,673000,673000,673000,673000,14011
20250401,173700,228500142500,673000,673000,673000,673000,0
20250401,173600,228500142500,673000,673000,673000,673000,0
20250401,173500,228500142500,673000,673000,673000,673000,0
20250401,173400,228500142500,673000,673000,673000,673000,0
20250401,173300,228500142500,673000,673000,673000,673000,0
20250401,173200,228500142500,673000,673000,673000,673000,0
20250401,173100,228500142500,673000,673000,673000,673000,0
20250401,173000,228500142500,673000,673000,673000,673000,0
20250401,172900,228500142500,673000,673000,673000,673000,0
20250401,172800,228500142500,673000,673000,673000,673000,0
20250401,172700,228500142500,673000,673000,673000,673000,0
20250401,172600,228500142500,673000,673000,673000,673000,0
20250401,172500,228500142500,673000,673000,673000,673000,0
20250401,172400,228500142500,673000,673000,673000,673000,0
20250401,172300,228500142500,673000,673000,673000,673000,0
20250401,172200,228500142500,673000,673000,673000,673000,0
20250401,172100,228500142500,673000,673000,673000,673000,0
20250401,172000,228500142500,673000,673000,673000,673000,0
20250401,171900,228500142500,673000,673000,673000,673000,0
20250401,171800,228500142500,673000,673000,673000,673000,0
20250401,171700,228500142500,673000,673000,673000,673000,0
20250401,171600,228500142500,673000,673000,673000,673000,0
20250401,171500,228500142500,673000,673000,673000,673000,0
20250401,171400,228500142500,673000,673000,673000,673000,0
20250401,171300,228500142500,673000,673000,673000,673000,0
20250401,171200,228500142500,673000,673000,673000,673000,0
20250401,171100,228500142500,673000,673000,673000,673000,0
20250401,171000,228500142500,673000,673000,673000,673000,0
20250401,170900,228500142500,673000,673000,673000,673000,0
20250401,170800,228500142500,673000,673000,673000,673000,14011
20250401,170700,228500142500,673000,673000,673000,673000,0
20250401,170600,228500142500,673000,673000,673000,673000,0
20250401,170500,228500142500,673000,673000,673000,673000,0
20250401,170400,228500142500,673000,673000,673000,673000,0
20250401,170300,228500142500,673000,673000,673000,673000,0
20250401,170200,228500142500,673000,673000,673000,673000,0
20250401,170100,228500142500,673000,673000,673000,673000,0
20250401,170000,228500142500,673000,673000,673000,673000,0
20250401,165900,228500142500,673000,673000,673000,673000,0
20250401,165800,228500142500,673000,673000,673000,673000,0
20250401,165700,228500142500,673000,673000,673000,673000,0
20250401,165600,228500142500,673000,673000,673000,673000,0
20250401,165500,228500142500,673000,673000,673000,673000,0
20250401,165400,228500142500,673000,673000,673000,673000,0
20250401,165300,228500142500,673000,673000,673000,673000,0
20250401,165200,228500142500,673000,673000,673000,673000,0
20250401,165100,228500142500,673000,673000,673000,673000,0
20250401,165000,228500142500,673000,673000,673000,673000,0
20250401,164900,228500142500,673000,673000,673000,673000,0
20250401,164800,228500142500,673000,673000,673000,673000,0
20250401,164700,228500142500,673000,673000,673000,673000,0
20250401,164600,228500142500,673000,673000,673000,673000,0
20250401,164500,228500142500,673000,673000,673000,673000,0
20250401,164400,228500142500,673000,673000,673000,673000,0
20250401,164300,228500142500,673000,673000,673000,673000,0
20250401,164200,228500142500,673000,673000,673000,673000,0
20250401,164100,228500142500,673000,673000,673000,673000,0
20250401,164000,228500142500,673000,673000,673000,673000,0
20250401,163900,228500142500,673000,673000,673000,673000,0
20250401,163800,228500142500,673000,673000,673000,673000,14011
20250401,163700,228500142500,673000,673000,673000,673000,0
20250401,163600,228500142500,673000,673000,673000,673000,0
20250401,163500,228500142500,673000,673000,673000,673000,0
20250401,163400,228500142500,673000,673000,673000,673000,0
20250401,163300,228500142500,673000,673000,673000,673000,0
20250401,163200,228500142500,673000,673000,673000,673000,0
20250401,163100,228500142500,673000,673000,673000,673000,0
20250401,163000,228500142500,673000,673000,673000,673000,0
20250401,162900,228500142500,673000,673000,673000,673000,0
20250401,162800,228500142500,673000,673000,673000,673000,0
20250401,162700,228500142500,673000,673000,673000,673000,0
20250401,162600,228500142500,673000,673000,673000,673000,0
20250401,162500,228500142500,673000,673000,673000,673000,0
20250401,162400,228500142500,673000,673000,673000,673000,0
20250401,162300,228500142500,673000,673000,673000,673000,0
20250401,162200,228500142500,673000,673000,673000,673000,0
20250401,162100,228500142500,673000,673000,673000,673000,0
20250401,162000,228500142500,673000,673000,673000,673000,0
20250401,161900,228500142500,673000,673000,673000,673000,0
20250401,161800,228500142500,673000,673000,673000,673000,0
20250401,161700,228500142500,673000,673000,673000,673000,0
20250401,161600,228500142500,673000,673000,673000,673000,0
20250401,161500,228500142500,673000,673000,673000,673000,0
20250401,161400,228500142500,673000,673000,673000,673000,0
20250401,161300,228500142500,673000,673000,673000,673000,0
20250401,161200,228500142500,673000,673000,673000,673000,0
20250401,161100,228500142500,673000,673000,673000,673000,0
20250401,161000,228500142500,673000,673000,673000,673000,0
20250401,160900,228500142500,673000,673000,673000,673000,0
20250401,160800,228500142500,673000,673000,673000,673000,14011
20250401,160700,228500142500,673000,673000,673000,673000,0
20250401,160600,228500142500,673000,673000,673000,673000,0
20250401,160500,228500142500,673000,673000,673000,673000,0
20250401,160400,228500142500,673000,673000,673000,673000,0
20250401,160300,228500142500,673000,673000,673000,673000,0
20250401,160200,228500142500,673000,673000,673000,673000,0
20250401,160100,228500142500,673000,673000,673000,673000,0
20250401,160000,228500142500,673000,673000,673000,673000,0
20250401,155900,228500142500,673000,673000,673000,673000,0
20250401,155800,228500142500,673000,673000,673000,673000,0
20250401,155700,228500142500,673000,673000,673000,673000,0
20250401,155600,228500142500,673000,673000,673000,673000,0
20250401,155500,228500142500,673000,673000,673000,673000,0
20250401,155400,228500142500,673000,673000,673000,673000,0
20250401,155300,228500142500,673000,673000,673000,673000,0
20250401,155200,228500142500,673000,673000,673000,673000,0
20250401,155100,228500142500,673000,673000,673000,673000,0
20250401,155000,228500142500,673000,673000,673000,673000,0
20250401,154900,228500142500,673000,673000,673000,673000,0
20250401,154800,228500142500,673000,673000,673000,673000,0
20250401,154700,228500142500,673000,673000,673000,673000,0
20250401,154600,228500142500,673000,673000,673000,673000,0
20250401,154500,228500142500,673000,673000,673000,673000,0
20250401,154400,228500142500,673000,673000,673000,673000,0
20250401,154300,228500142500,673000,673000,673000,673000,0
20250401,154200,228500142500,673000,673000,673000,673000,0
20250401,154100,228500142500,673000,673000,673000,673000,0
20250401,154000,228500142500,673000,673000,673000,673000,0
20250401,153900,228500142500,673000,673000,673000,673000,0
20250401,153800,228500142500,673000,673000,673000,673000,14011
20250401,153700,228500142500,673000,673000,673000,673000,0
20250401,153600,228500142500,673000,673000,673000,673000,0
20250401,153500,228500142500,673000,673000,673000,673000,0
20250401,153400,228500142500,673000,673000,673000,673000,0
20250401,153300,228500142500,673000,673000,673000,673000,0
20250401,153200,228500142500,673000,673000,673000,673000,0
20250401,153100,228500142500,673000,673000,673000,673000,0
20250401,153000,228500142500,673000,673000,673000,673000,14011
20250401,152900,219070739500,673000,673000,673000,673000,0
20250401,152800,219070739500,673000,673000,673000,673000,0
20250401,152700,219070739500,673000,673000,673000,673000,0
20250401,152600,219070739500,673000,673000,673000,673000,0
20250401,152500,219070739500,673000,673000,673000,673000,0
20250401,152400,219070739500,673000,673000,673000,673000,0
20250401,152300,219070739500,673000,673000,673000,673000,0
20250401,152200,219070739500,673000,673000,673000,673000,0
20250401,152100,219070739500,673000,673000,673000,673000,0
20250401,152000,219070739500,673000,673000,673000,673000,0
20250401,151900,219070739500,673000,673000,673000,672000,891
20250401,151800,218471645000,672500,673000,673000,672000,364
20250401,151700,218226868000,673000,674000,674000,672000,617
20250401,151600,217811584000,673000,673000,674000,673000,910
20250401,151500,217198710500,673000,673000,674000,672000,882
20250401,151400,216605302500,672000,672000,673000,672000,637
20250401,151300,216177036500,673000,673000,673000,672000,184
20250401,151200,216053212500,672000,673000,673000,672000,233
20250401,151100,215896433500,673000,675000,675000,673000,2535
20250401,151000,214188012500,675000,675000,675000,674000,1814
20250401,150900,212963673500,674000,675000,675000,674000,384
20250401,150800,212704742500,675000,674000,675000,674000,202
20250401,150700,212568505500,674000,673000,675000,672000,2133
20250401,150600,211131308500,674000,673000,674000,673000,211
20250401,150500,210989202000,673000,673000,674000,672000,969
20250401,150400,210337059500,672000,672000,673000,672000,377
20250401,150300,210083586000,672000,673000,673000,672000,162
20250401,150200,209974646000,673000,674000,674000,672000,1051
20250401,150100,209267643000,674000,674000,674000,673000,881
20250401,150000,208674520000,673500,674000,674000,673000,191
20250401,145900,208545866500,674000,674000,674000,673000,204
20250401,145800,208408426000,674000,674000,674000,673000,623
20250401,145700,207988969000,674000,674000,674000,673000,133
20250401,145600,207899351500,674000,673000,674000,673000,455
20250401,145500,207592895500,674000,673000,674000,673000,464
20250401,145400,207280544500,674000,673000,674000,673000,213
20250401,145300,207137037500,673000,673000,674000,673000,730
20250401,145200,206645547500,674000,674000,674000,673000,110
20250401,145100,206571454500,674000,674000,674000,673000,660
20250401,145000,206127140000,674000,673500,674000,673000,231
20250401,144900,205971526500,673500,675000,675000,673000,381
20250401,144800,205714724000,675000,675000,675000,674000,492
20250401,144700,205382989000,674000,675000,675000,674000,599
20250401,144600,204979148000,675000,674000,675000,674000,209
20250401,144500,204838122000,675000,675000,675000,674000,281
20250401,144400,204648492000,675000,675000,675000,673500,607
20250401,144300,204239302500,674000,675000,675000,674000,212
20250401,144200,204096244500,675000,674000,675000,674000,274
20250401,144100,203911434000,674000,673000,675000,673000,344
20250401,144000,203679515000,674000,674000,674000,673000,169
20250401,143900,203565654000,674000,675000,676000,672000,3443
20250401,143800,201243305500,674000,674000,675000,673000,793
20250401,143700,200708833500,674000,673000,674000,673000,570
20250401,143600,200325113000,673000,672000,673000,672000,151
20250401,143500,200223526000,673000,673000,673000,672000,159
20250401,143400,200116567500,673000,673000,674000,672000,230
20250401,143300,199961802000,673000,674000,674000,673000,1127
20250401,143200,199203231500,674000,674000,674000,673000,340
20250401,143100,198974130000,674000,673000,674000,673000,206
20250401,143000,198835341000,674000,674000,674000,673000,309
20250401,142900,198627162500,674000,674000,674000,673000,206
20250401,142800,198488340500,674000,674000,674000,673000,189
20250401,142700,198360993000,673000,674000,674000,673000,293
20250401,142600,198163539000,674000,674000,674000,673000,216
20250401,142500,198017970000,674000,674000,674000,673000,288
20250401,142400,197823933000,674000,673000,674000,673000,284
20250401,142300,197632600000,674000,673000,674000,673000,355
20250401,142200,197393372500,674000,674000,674000,673000,341
20250401,142100,197163594500,673000,674000,674000,673000,186
20250401,142000,197038280500,674000,673500,674000,673000,307
20250401,141900,196831397000,673500,673500,674000,673000,164
20250401,141800,196720920500,674000,674000,674000,673000,220
20250401,141700,196572737000,674000,674000,674000,673000,215
20250401,141600,196427911500,674000,674000,674000,673000,222
20250401,141500,196278296000,674000,674000,674000,673000,302
20250401,141400,196074902500,674000,674000,674000,673000,244
20250401,141300,195910504000,673000,674000,674000,673000,292
20250401,141200,195713752500,674000,672000,674000,672000,880
20250401,141100,195121441000,672000,673000,673000,672000,207
20250401,141000,194982200500,673000,673000,673000,672000,164
20250401,140900,194871867500,673000,673000,673000,672000,155
20250401,140800,194767600500,673000,673000,673000,671000,447
20250401,140700,194467159000,673000,673000,673000,672000,176
20250401,140600,194348800500,673000,673000,673000,672000,329
20250401,140500,194127587000,673000,672000,673000,671000,464
20250401,140400,193815778000,673000,672000,673000,672000,860
20250401,140300,193237507000,673000,673000,673000,672000,139
20250401,140200,193144009000,672000,673000,674000,672000,605
20250401,140100,192736750500,674000,674000,674000,673000,493
20250401,140000,192404839000,674000,673000,674000,673000,158
20250401,135900,192298420000,674000,675000,675000,673000,664
20250401,135800,191850728000,675000,675000,675000,674000,129
20250401,135700,191763682500,675000,675000,675000,674000,225
20250401,135600,191611860000,675000,674000,675000,674000,524
20250401,135500,191258498500,675000,675000,675000,674000,164
20250401,135400,191147828500,675000,675000,675000,674000,337
20250401,135300,190920499000,675000,675000,675000,674000,274
20250401,135200,190735622500,675000,675000,675000,674000,343
20250401,135100,190504213000,674500,675000,675000,674000,247
20250401,135000,190337539000,674500,673500,675000,673000,238
20250401,134900,190177115000,673500,672000,674000,672000,661
20250401,134800,189732119000,672000,672000,673000,672000,156
20250401,134700,189627173000,672500,672000,673000,671000,408
20250401,134600,189352925500,672000,673000,673000,671500,448
20250401,134500,189051764500,673000,674000,674000,672000,572
20250401,134400,188666882000,674000,674000,675000,674000,893
20250401,134300,188064381500,675000,675000,675000,674000,405
20250401,134200,187791127000,674000,675000,675000,673000,622
20250401,134100,187371836000,675000,675000,676000,674000,604
20250401,134000,186964169500,675000,677000,677000,674000,2352
20250401,133900,185375314500,677000,677000,677000,676000,688
20250401,133800,184909778500,677000,677000,677000,676000,249
20250401,133700,184741263000,677000,676000,677000,676000,286
20250401,133600,184547725000,677000,676000,677000,676000,464
20250401,133500,184233868000,677000,676000,677000,675000,862
20250401,133400,183651036000,676000,675000,676000,675000,311
20250401,133300,183440969500,676000,675000,676000,674000,606
20250401,133200,183031894000,675000,675000,675000,674000,246
20250401,133100,182865875000,675000,675000,675000,674000,214
20250401,133000,182721461500,674000,676000,677000,674000,1516
20250401,132900,181697018500,676000,674000,676000,673000,6222
20250401,132800,177498181000,674000,674000,674000,673000,533
20250401,132700,177138974500,674000,673000,674000,672000,1498
20250401,132600,176130686500,673000,673000,673000,672000,294
20250401,132500,175932845500,673000,673000,673000,672000,278
20250401,132400,175745834000,673000,672000,673000,671000,806
20250401,132300,175204125500,672000,672000,672000,671000,143
20250401,132200,175108093500,672000,672000,672000,671000,213
20250401,132100,174965007000,671500,671000,672000,671000,117
20250401,132000,174886414500,671500,672000,672000,671000,233
20250401,131900,174729879500,672000,670000,672000,670000,203
20250401,131800,174593673500,670000,670500,672000,670000,475
20250401,131700,174274932000,670500,671000,673000,670000,1893
20250401,131600,173003544500,671000,671000,671000,670000,166
20250401,131500,172892218500,671000,671000,671000,670000,310
20250401,131400,172684232000,671000,670500,671000,670000,194
20250401,131300,172554074000,671000,671000,671000,670000,253
20250401,131200,172384361500,670000,671000,671500,670000,441
20250401,131100,172088460000,671000,668000,673000,668000,4551
20250401,131000,169036972500,668000,669000,669000,668000,132
20250401,130900,168948711000,669000,668000,669000,668000,140
20250401,130800,168855158000,669000,668000,669000,667000,545
20250401,130700,168491028500,668000,669000,669000,667000,432
20250401,130600,168202515000,669000,669000,669000,668000,390
20250401,130500,167941942000,668000,669000,669000,668000,244
20250401,130400,167778860500,669000,668000,669000,668000,323
20250401,130300,167563028500,669000,668000,669000,668000,118
20250401,130200,167484146000,669000,669000,669000,668000,83
20250401,130100,167428632000,669000,669000,669000,668000,57
20250401,130000,167390518500,669000,670000,670000,668000,692
20250401,125900,166927612500,670000,668000,670000,667000,1542
20250401,125800,165896534000,668000,669000,669000,668000,465
20250401,125700,165585861000,668000,669000,669000,668000,144
20250401,125600,165489578000,669000,669000,669000,668000,180
20250401,125500,165369262000,668000,668000,669000,668000,113
20250401,125400,165293692500,669000,669000,669000,668000,431
20250401,125300,165005707500,669000,668500,669000,668000,86
20250401,125200,164948200500,668500,668000,669000,668000,251
20250401,125100,164780476500,668000,667000,669000,666000,930
20250401,125000,164159600500,667000,666500,667000,666000,308
20250401,124900,163954321500,666500,666500,668000,666000,781
20250401,124800,163433463500,666500,667500,668000,666000,496
20250401,124700,163102637500,667500,668500,669000,667000,532
20250401,124600,162747332000,669000,670000,670000,669000,819
20250401,124500,162199309000,670000,670000,670000,669000,259
20250401,124400,162025887500,670000,670000,670000,669000,176
20250401,124300,161908000000,670000,670000,670000,669000,199
20250401,124200,161774752500,670000,670000,670000,669000,204
20250401,124100,161638145500,670000,669000,670000,668000,459
20250401,124000,161331009000,669000,668000,669000,668000,161
20250401,123900,161223345500,669000,669000,669000,668000,214
20250401,123800,161080250000,668000,669000,669000,668000,182
20250401,123700,160958526000,668000,669000,669000,668000,412
20250401,123600,160683147500,669000,669000,669000,668000,198
20250401,123500,160550722500,669000,669000,669000,668000,178
20250401,123400,160431733500,669000,670000,670000,669000,237
20250401,123300,160273091000,670000,670000,671000,669000,1002
20250401,123200,159601600500,670000,669000,671000,668000,3416
20250401,123100,157313399500,669000,668000,670000,667000,2052
20250401,123000,155941568000,668000,668000,668000,667000,316
20250401,122900,155730517500,668000,668000,669000,667000,480
20250401,122800,155409939500,668000,667000,669000,666000,2739
20250401,122700,153581162000,667000,667000,667000,666000,147
20250401,122600,153483166500,667000,666500,667000,666000,220
20250401,122500,153336511000,666500,667000,667000,666000,235
20250401,122400,153179839500,666000,666000,667000,665000,902
20250401,122300,152578974500,666000,666000,666000,665000,197
20250401,122200,152447813000,666000,665000,666000,665000,86
20250401,122100,152390565000,665000,665000,666000,664000,426
20250401,122000,152107218000,665000,667000,667000,665000,451
20250401,121900,151807089500,667000,665000,667000,664000,1694
20250401,121800,150679325000,665000,665000,665000,664000,188
20250401,121700,150554357000,664000,665000,665000,664000,202
20250401,121600,150420102500,664500,665000,665000,664000,470
20250401,121500,150107854500,664500,665000,665000,664000,355
20250401,121400,149871836000,665000,665000,665000,664000,234
20250401,121300,149716347500,665000,663000,666000,663000,1767
20250401,121200,148541765000,664000,663000,664000,662000,512
20250401,121100,148202234500,663000,662500,663000,662000,237
20250401,121000,148045152500,663000,663000,663000,662500,174
20250401,120900,147929801500,663000,662000,663000,661500,218
20250401,120800,147785395000,663000,663000,663000,662000,449
20250401,120700,147488068500,663000,661000,663000,661000,406
20250401,120600,147219220000,661500,662000,662000,661000,123
20250401,120500,147137818000,662000,662000,662000,661000,121
20250401,120400,147057783000,661000,662000,662000,661000,217
20250401,120300,146914240500,662000,660000,662000,660000,506
20250401,120200,146579713500,660000,661000,661000,660000,166
20250401,120100,146470076000,661000,661000,661000,660000,162
20250401,120000,146363044000,661000,661000,661000,660000,100
20250401,115900,146296958000,661000,661000,661000,660000,157
20250401,115800,146193241500,661000,661000,661000,660000,99
20250401,115700,146127815000,661000,660500,661000,660000,257
20250401,115600,145958082500,661000,661000,661000,660000,175
20250401,115500,145842471000,661000,661000,661000,660000,153
20250401,115400,145741380500,661000,661000,661000,660000,141
20250401,115300,145648250500,661000,660000,661000,659000,311
20250401,115200,145443052000,660000,661000,661000,659000,731
20250401,115100,144960732500,661000,660000,661000,660000,254
20250401,115000,144792992500,661000,660000,661000,659500,512
20250401,114900,144455005000,660000,660000,661000,659000,168
20250401,114800,144344129500,661000,661000,661000,660000,125
20250401,114700,144261560500,660000,661000,661000,659000,283
20250401,114600,144074747500,661000,659500,661000,659000,1095
20250401,114500,143352009500,659500,659000,660000,659000,429
20250401,114400,143069223500,660000,659000,660000,659000,178
20250401,114300,142951831500,660000,660000,660000,659000,107
20250401,114200,142881246500,660000,660000,660000,658500,516
20250401,114100,142540840000,659000,659000,660000,658000,755
20250401,114000,142042642500,659000,660000,660000,658000,359
20250401,113900,141805975000,660000,659000,660000,658000,212
20250401,113800,141666257000,658000,658000,659000,658000,163
20250401,113700,141558908500,658000,659000,659000,658000,225
20250401,113600,141410678500,659000,659000,659000,658000,436
20250401,113500,141123432500,659000,659000,659000,658000,124
20250401,113400,141041749000,659000,659000,659000,658000,152
20250401,113300,140941649500,658000,658000,659000,657000,258
20250401,113200,140771839500,658000,658000,659000,657000,522
20250401,113100,140428120500,658000,658000,658000,657000,117
20250401,113000,140351208500,658000,657000,658000,656000,134
20250401,112900,140263138000,658000,657000,658000,656000,165
20250401,112800,140154736000,657000,658000,659000,657000,408
20250401,112700,139886487000,658000,658000,658000,657000,96
20250401,112600,139823336000,658000,657000,658000,657000,159
20250401,112500,139718780500,657000,657000,658000,656000,523
20250401,112400,139375070500,657000,657000,657000,656000,177
20250401,112300,139258843500,657000,657000,657000,656000,194
20250401,112200,139131460500,657000,657000,657000,656000,136
20250401,112100,139042135000,656000,657000,657000,656000,136
20250401,112000,138952811500,657000,656000,657000,655000,243
20250401,111900,138793366500,656500,657500,658000,655000,939
20250401,111800,138177084500,657000,658000,658000,657000,178
20250401,111700,138060006000,657000,658500,659000,657000,297
20250401,111600,137864695000,658000,658500,659000,658000,199
20250401,111500,137733652500,658500,658500,659000,658000,66
20250401,111400,137690178000,658500,658000,659000,657000,217
20250401,111300,137547333000,658500,658000,659000,657000,222
20250401,111200,137401191000,658000,658000,659000,657000,142
20250401,111100,137307755500,658000,658000,658000,656000,457
20250401,111000,137007495000,658000,658000,658000,657000,406
20250401,110900,136740470500,658000,658000,658000,657000,140
20250401,110800,136648408500,657000,659000,659000,657000,370
20250401,110700,136404880500,658000,659000,659000,658000,69
20250401,110600,136359434000,659000,659000,659000,657000,596
20250401,110500,135967465000,658000,660000,660000,657000,843
20250401,110400,135412200000,660000,659000,660000,658000,218
20250401,110300,135268441500,658000,660000,661000,658000,752
20250401,110200,134772802500,659000,660000,661000,658000,351
20250401,110100,134541388500,661000,660000,662000,658000,767
20250401,110000,134034841500,660000,657000,661000,656000,1715
20250401,105900,132904371000,657000,657000,658000,656000,242
20250401,105800,132745339000,657000,658000,658000,657000,167
20250401,105700,132635462500,658000,659000,659000,657000,341
20250401,105600,132411000000,659000,658000,659000,658000,360
20250401,105500,132173801500,658000,659000,659000,657000,273
20250401,105400,131994082000,658000,656000,659000,656000,509
20250401,105300,131659516500,657000,657000,657000,655000,730
20250401,105200,131180897500,657000,659000,659000,656000,1307
20250401,105100,130322199000,658000,658000,659000,657000,170
20250401,105000,130210313500,658000,659000,659000,657500,197
20250401,104900,130080608000,659000,659000,660000,657000,791
20250401,104800,129560278000,659500,660000,660000,659000,210
20250401,104700,129421757500,660000,659000,660000,658000,357
20250401,104600,129186460500,659000,659000,660000,658000,280
20250401,104500,129001951500,659000,658000,659000,657000,615
20250401,104400,128597153000,658000,656500,659000,656000,574
20250401,104300,128220011000,657000,658000,658000,656000,325
20250401,104200,128006482000,658000,658000,658000,657000,379
20250401,104100,127757263500,658000,658000,658000,657000,199
20250401,104000,127626346500,658000,657000,659000,656000,239
20250401,103900,127469273000,658000,659000,659000,656000,690
20250401,103800,127015469500,659000,659000,659000,658000,217
20250401,103700,126872606000,659000,659000,660000,658000,240
20250401,103600,126714422500,660000,658000,660000,658000,288
20250401,103500,126524649000,659000,658000,659000,658000,151
20250401,103400,126425192500,658000,658000,659000,658000,203
20250401,103300,126291442000,659000,659000,659000,658000,137
20250401,103200,126201188500,659000,659000,659000,658000,163
20250401,103100,126093803000,659000,660000,660000,659000,283
20250401,103000,125907213000,659000,659000,660000,659000,90
20250401,102900,125847847000,660000,659000,660000,658000,344
20250401,102800,125621121500,658000,660000,660000,658000,489
20250401,102700,125298790000,659000,659000,660000,659000,119
20250401,102600,125220281500,660000,660000,660000,659000,151
20250401,102500,125120661000,660000,659000,660000,659000,170
20250401,102400,125008542000,659000,659000,660000,659000,118
20250401,102300,124930718000,660000,660000,660000,659000,164
20250401,102200,124822503500,660000,660000,660000,659000,173
20250401,102100,124708360500,659500,661000,661000,658000,474
20250401,102000,124395832000,661000,659500,661000,659000,327
20250401,101900,124179957000,659500,660000,660000,659000,479
20250401,101800,123864242500,660000,660000,660000,659000,166
20250401,101700,123754722000,659500,660000,661000,659000,881
20250401,101600,123173333000,660000,660000,660000,659000,142
20250401,101500,123079625500,660000,660000,660000,659000,240
20250401,101400,122921273500,660000,659000,660000,659000,950
20250401,101300,122294526500,659000,658000,659000,657000,951
20250401,101200,121668530000,658000,656500,659000,656000,1789
20250401,101100,120491242500,656500,656000,656500,656000,170
20250401,101000,120379704000,656500,657000,657000,656000,173
20250401,100900,120266179000,657000,654000,657000,654000,615
20250401,100800,119863313000,655000,654000,655000,653000,682
20250401,100700,119417555000,654000,657000,657000,653000,1452
20250401,100600,118467057000,656000,656000,657000,656000,319
20250401,100500,118257552500,657000,656500,657000,656000,362
20250401,100400,118020000000,657000,658000,658000,657000,369
20250401,100300,117777515500,658000,655000,658000,655000,1317
20250401,100200,116911733000,655000,657000,657000,655000,230
20250401,100100,116760850000,657000,658000,658000,657000,652
20250401,100000,116332342000,657000,656000,658000,655000,1692
20250401,095900,115222303000,655000,658000,658000,655000,1349
20250401,095800,114336996000,658000,659000,659000,657000,965
20250401,095700,113701795500,658000,658000,659000,658000,433
20250401,095600,113416764500,658000,659000,659000,657000,1348
20250401,095500,112529320500,660000,660000,662000,659000,1133
20250401,095400,111781221500,661000,662000,662000,660000,849
20250401,095300,111220105000,662000,662000,662000,661000,222
20250401,095200,111073301000,662000,661000,664000,659000,3067
20250401,095100,109046466000,662000,662000,663000,661000,896
20250401,095000,108453340000,662000,666000,666000,661000,1499
20250401,094900,107459382000,665000,665000,666000,665000,463
20250401,094800,107151337000,665000,666000,666000,663000,462
20250401,094700,106844316000,666000,666000,667000,664000,1143
20250401,094600,106083253000,666000,666000,667000,665000,1139
20250401,094500,105324771000,666000,663000,666000,663000,1218
20250401,094400,104515460000,664000,663000,664000,662000,1432
20250401,094300,103565454500,663000,665000,665000,663000,1129
20250401,094200,102815629500,665000,665000,665000,664000,161
20250401,094100,102708579500,664000,662000,666000,661000,1517
20250401,094000,101701787500,661000,662000,663000,661000,1989
20250401,093900,100384778500,662000,663000,663000,662000,695
20250401,093800,99924516500,662000,666000,667000,662000,1714
20250401,093700,98785303500,666000,666000,667000,666000,807
20250401,093600,98247194500,666500,666000,667000,665000,887
20250401,093500,97656258000,666000,666000,666000,665000,572
20250401,093400,97275452000,666000,665000,668000,664000,1328
20250401,093300,96391051500,664000,663000,665000,661000,3406
20250401,093200,94133345000,662000,666000,666000,661000,2479
20250401,093100,92489634500,666000,663000,668000,663000,1902
20250401,093000,91224129500,663000,667000,667000,661000,2982
20250401,092900,89244960500,666000,668000,668000,666000,951
20250401,092800,88610574000,668000,669000,671000,667000,4012
20250401,092700,85924859500,670000,670000,670000,669000,819
20250401,092600,85376726000,670000,667000,670000,667000,1734
20250401,092500,84217416500,667000,666000,670000,665000,3819
20250401,092400,81669748500,664000,668000,668000,663000,3470
20250401,092300,79362185000,667000,671000,671000,667000,2136
20250401,092200,77933859500,670000,672000,674000,670000,4600
20250401,092100,74845608500,672000,673000,674000,672000,1546
20250401,092000,73805752500,673000,676000,676000,673000,2822
20250401,091900,71902703500,675000,674000,678000,674000,2573
20250401,091800,70162419500,674000,677000,677000,674000,1538
20250401,091700,69123762000,676000,678000,678000,675000,3148
20250401,091600,66994659000,678000,677000,679000,676000,4294
20250401,091500,64083732500,677000,676000,678000,675000,2554
20250401,091400,62355413500,676000,675000,677000,673000,1891
20250401,091300,61079406500,673000,677000,678000,673000,4840
20250401,091200,57809058500,676000,673000,677000,673000,3602
20250401,091100,55378914000,673000,671000,676000,670000,4779
20250401,091000,52162278000,671000,675000,677000,671000,6262
20250401,090900,47945422000,675000,675000,682000,674000,14865
20250401,090800,37880458000,676000,662000,676000,662000,13742
20250401,090700,28697118000,662000,659000,664000,659000,5840
20250401,090600,24837495500,659000,652000,660000,652000,6827
20250401,090500,20357018500,652000,647000,652000,646000,3294
20250401,090400,18215931500,647000,651500,652000,646000,3737
20250401,090300,15788919500,652000,648000,653000,647000,7648
20250401,090200,10815598500,648000,641000,648000,641000,6255
20250401,090100,6778397500,641000,642000,643000,640000,2229
20250401,090000,5348666500,642000,643000,646000,642000,8311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 228500142500 673000 673000 673000 673000 14011
3 20250401 190700 228500142500 673000 673000 673000 673000 0
4 20250401 190600 228500142500 673000 673000 673000 673000 0
5 20250401 190500 228500142500 673000 673000 673000 673000 0
6 20250401 190400 228500142500 673000 673000 673000 673000 0
7 20250401 190300 228500142500 673000 673000 673000 673000 0
8 20250401 190200 228500142500 673000 673000 673000 673000 0
9 20250401 190100 228500142500 673000 673000 673000 673000 0
10 20250401 190000 228500142500 673000 673000 673000 673000 0
11 20250401 185900 228500142500 673000 673000 673000 673000 0
12 20250401 185800 228500142500 673000 673000 673000 673000 0
13 20250401 185700 228500142500 673000 673000 673000 673000 0
14 20250401 185600 228500142500 673000 673000 673000 673000 0
15 20250401 185500 228500142500 673000 673000 673000 673000 0
16 20250401 185400 228500142500 673000 673000 673000 673000 0
17 20250401 185300 228500142500 673000 673000 673000 673000 0
18 20250401 185200 228500142500 673000 673000 673000 673000 0
19 20250401 185100 228500142500 673000 673000 673000 673000 0
20 20250401 185000 228500142500 673000 673000 673000 673000 0
21 20250401 184900 228500142500 673000 673000 673000 673000 0
22 20250401 184800 228500142500 673000 673000 673000 673000 0
23 20250401 184700 228500142500 673000 673000 673000 673000 0
24 20250401 184600 228500142500 673000 673000 673000 673000 0
25 20250401 184500 228500142500 673000 673000 673000 673000 0
26 20250401 184400 228500142500 673000 673000 673000 673000 0
27 20250401 184300 228500142500 673000 673000 673000 673000 0
28 20250401 184200 228500142500 673000 673000 673000 673000 0
29 20250401 184100 228500142500 673000 673000 673000 673000 0
30 20250401 184000 228500142500 673000 673000 673000 673000 0
31 20250401 183900 228500142500 673000 673000 673000 673000 0
32 20250401 183800 228500142500 673000 673000 673000 673000 14011
33 20250401 183700 228500142500 673000 673000 673000 673000 0
34 20250401 183600 228500142500 673000 673000 673000 673000 0
35 20250401 183500 228500142500 673000 673000 673000 673000 0
36 20250401 183400 228500142500 673000 673000 673000 673000 0
37 20250401 183300 228500142500 673000 673000 673000 673000 0
38 20250401 183200 228500142500 673000 673000 673000 673000 0
39 20250401 183100 228500142500 673000 673000 673000 673000 0
40 20250401 183000 228500142500 673000 673000 673000 673000 0
41 20250401 182900 228500142500 673000 673000 673000 673000 0
42 20250401 182800 228500142500 673000 673000 673000 673000 0
43 20250401 182700 228500142500 673000 673000 673000 673000 0
44 20250401 182600 228500142500 673000 673000 673000 673000 0
45 20250401 182500 228500142500 673000 673000 673000 673000 0
46 20250401 182400 228500142500 673000 673000 673000 673000 0
47 20250401 182300 228500142500 673000 673000 673000 673000 0
48 20250401 182200 228500142500 673000 673000 673000 673000 0
49 20250401 182100 228500142500 673000 673000 673000 673000 0
50 20250401 182000 228500142500 673000 673000 673000 673000 0
51 20250401 181900 228500142500 673000 673000 673000 673000 0
52 20250401 181800 228500142500 673000 673000 673000 673000 0
53 20250401 181700 228500142500 673000 673000 673000 673000 0
54 20250401 181600 228500142500 673000 673000 673000 673000 0
55 20250401 181500 228500142500 673000 673000 673000 673000 0
56 20250401 181400 228500142500 673000 673000 673000 673000 0
57 20250401 181300 228500142500 673000 673000 673000 673000 0
58 20250401 181200 228500142500 673000 673000 673000 673000 0
59 20250401 181100 228500142500 673000 673000 673000 673000 0
60 20250401 181000 228500142500 673000 673000 673000 673000 0
61 20250401 180900 228500142500 673000 673000 673000 673000 0
62 20250401 180800 228500142500 673000 673000 673000 673000 14011
63 20250401 180700 228500142500 673000 673000 673000 673000 0
64 20250401 180600 228500142500 673000 673000 673000 673000 0
65 20250401 180500 228500142500 673000 673000 673000 673000 0
66 20250401 180400 228500142500 673000 673000 673000 673000 0
67 20250401 180300 228500142500 673000 673000 673000 673000 0
68 20250401 180200 228500142500 673000 673000 673000 673000 0
69 20250401 180100 228500142500 673000 673000 673000 673000 0
70 20250401 180000 228500142500 673000 673000 673000 673000 0
71 20250401 175900 228500142500 673000 673000 673000 673000 0
72 20250401 175800 228500142500 673000 673000 673000 673000 0
73 20250401 175700 228500142500 673000 673000 673000 673000 0
74 20250401 175600 228500142500 673000 673000 673000 673000 0
75 20250401 175500 228500142500 673000 673000 673000 673000 0
76 20250401 175400 228500142500 673000 673000 673000 673000 0
77 20250401 175300 228500142500 673000 673000 673000 673000 0
78 20250401 175200 228500142500 673000 673000 673000 673000 0
79 20250401 175100 228500142500 673000 673000 673000 673000 0
80 20250401 175000 228500142500 673000 673000 673000 673000 0
81 20250401 174900 228500142500 673000 673000 673000 673000 0
82 20250401 174800 228500142500 673000 673000 673000 673000 0
83 20250401 174700 228500142500 673000 673000 673000 673000 0
84 20250401 174600 228500142500 673000 673000 673000 673000 0
85 20250401 174500 228500142500 673000 673000 673000 673000 0
86 20250401 174400 228500142500 673000 673000 673000 673000 0
87 20250401 174300 228500142500 673000 673000 673000 673000 0
88 20250401 174200 228500142500 673000 673000 673000 673000 0
89 20250401 174100 228500142500 673000 673000 673000 673000 0
90 20250401 174000 228500142500 673000 673000 673000 673000 0
91 20250401 173900 228500142500 673000 673000 673000 673000 0
92 20250401 173800 228500142500 673000 673000 673000 673000 14011
93 20250401 173700 228500142500 673000 673000 673000 673000 0
94 20250401 173600 228500142500 673000 673000 673000 673000 0
95 20250401 173500 228500142500 673000 673000 673000 673000 0
96 20250401 173400 228500142500 673000 673000 673000 673000 0
97 20250401 173300 228500142500 673000 673000 673000 673000 0
98 20250401 173200 228500142500 673000 673000 673000 673000 0
99 20250401 173100 228500142500 673000 673000 673000 673000 0
100 20250401 173000 228500142500 673000 673000 673000 673000 0
101 20250401 172900 228500142500 673000 673000 673000 673000 0
102 20250401 172800 228500142500 673000 673000 673000 673000 0
103 20250401 172700 228500142500 673000 673000 673000 673000 0
104 20250401 172600 228500142500 673000 673000 673000 673000 0
105 20250401 172500 228500142500 673000 673000 673000 673000 0
106 20250401 172400 228500142500 673000 673000 673000 673000 0
107 20250401 172300 228500142500 673000 673000 673000 673000 0
108 20250401 172200 228500142500 673000 673000 673000 673000 0
109 20250401 172100 228500142500 673000 673000 673000 673000 0
110 20250401 172000 228500142500 673000 673000 673000 673000 0
111 20250401 171900 228500142500 673000 673000 673000 673000 0
112 20250401 171800 228500142500 673000 673000 673000 673000 0
113 20250401 171700 228500142500 673000 673000 673000 673000 0
114 20250401 171600 228500142500 673000 673000 673000 673000 0
115 20250401 171500 228500142500 673000 673000 673000 673000 0
116 20250401 171400 228500142500 673000 673000 673000 673000 0
117 20250401 171300 228500142500 673000 673000 673000 673000 0
118 20250401 171200 228500142500 673000 673000 673000 673000 0
119 20250401 171100 228500142500 673000 673000 673000 673000 0
120 20250401 171000 228500142500 673000 673000 673000 673000 0
121 20250401 170900 228500142500 673000 673000 673000 673000 0
122 20250401 170800 228500142500 673000 673000 673000 673000 14011
123 20250401 170700 228500142500 673000 673000 673000 673000 0
124 20250401 170600 228500142500 673000 673000 673000 673000 0
125 20250401 170500 228500142500 673000 673000 673000 673000 0
126 20250401 170400 228500142500 673000 673000 673000 673000 0
127 20250401 170300 228500142500 673000 673000 673000 673000 0
128 20250401 170200 228500142500 673000 673000 673000 673000 0
129 20250401 170100 228500142500 673000 673000 673000 673000 0
130 20250401 170000 228500142500 673000 673000 673000 673000 0
131 20250401 165900 228500142500 673000 673000 673000 673000 0
132 20250401 165800 228500142500 673000 673000 673000 673000 0
133 20250401 165700 228500142500 673000 673000 673000 673000 0
134 20250401 165600 228500142500 673000 673000 673000 673000 0
135 20250401 165500 228500142500 673000 673000 673000 673000 0
136 20250401 165400 228500142500 673000 673000 673000 673000 0
137 20250401 165300 228500142500 673000 673000 673000 673000 0
138 20250401 165200 228500142500 673000 673000 673000 673000 0
139 20250401 165100 228500142500 673000 673000 673000 673000 0
140 20250401 165000 228500142500 673000 673000 673000 673000 0
141 20250401 164900 228500142500 673000 673000 673000 673000 0
142 20250401 164800 228500142500 673000 673000 673000 673000 0
143 20250401 164700 228500142500 673000 673000 673000 673000 0
144 20250401 164600 228500142500 673000 673000 673000 673000 0
145 20250401 164500 228500142500 673000 673000 673000 673000 0
146 20250401 164400 228500142500 673000 673000 673000 673000 0
147 20250401 164300 228500142500 673000 673000 673000 673000 0
148 20250401 164200 228500142500 673000 673000 673000 673000 0
149 20250401 164100 228500142500 673000 673000 673000 673000 0
150 20250401 164000 228500142500 673000 673000 673000 673000 0
151 20250401 163900 228500142500 673000 673000 673000 673000 0
152 20250401 163800 228500142500 673000 673000 673000 673000 14011
153 20250401 163700 228500142500 673000 673000 673000 673000 0
154 20250401 163600 228500142500 673000 673000 673000 673000 0
155 20250401 163500 228500142500 673000 673000 673000 673000 0
156 20250401 163400 228500142500 673000 673000 673000 673000 0
157 20250401 163300 228500142500 673000 673000 673000 673000 0
158 20250401 163200 228500142500 673000 673000 673000 673000 0
159 20250401 163100 228500142500 673000 673000 673000 673000 0
160 20250401 163000 228500142500 673000 673000 673000 673000 0
161 20250401 162900 228500142500 673000 673000 673000 673000 0
162 20250401 162800 228500142500 673000 673000 673000 673000 0
163 20250401 162700 228500142500 673000 673000 673000 673000 0
164 20250401 162600 228500142500 673000 673000 673000 673000 0
165 20250401 162500 228500142500 673000 673000 673000 673000 0
166 20250401 162400 228500142500 673000 673000 673000 673000 0
167 20250401 162300 228500142500 673000 673000 673000 673000 0
168 20250401 162200 228500142500 673000 673000 673000 673000 0
169 20250401 162100 228500142500 673000 673000 673000 673000 0
170 20250401 162000 228500142500 673000 673000 673000 673000 0
171 20250401 161900 228500142500 673000 673000 673000 673000 0
172 20250401 161800 228500142500 673000 673000 673000 673000 0
173 20250401 161700 228500142500 673000 673000 673000 673000 0
174 20250401 161600 228500142500 673000 673000 673000 673000 0
175 20250401 161500 228500142500 673000 673000 673000 673000 0
176 20250401 161400 228500142500 673000 673000 673000 673000 0
177 20250401 161300 228500142500 673000 673000 673000 673000 0
178 20250401 161200 228500142500 673000 673000 673000 673000 0
179 20250401 161100 228500142500 673000 673000 673000 673000 0
180 20250401 161000 228500142500 673000 673000 673000 673000 0
181 20250401 160900 228500142500 673000 673000 673000 673000 0
182 20250401 160800 228500142500 673000 673000 673000 673000 14011
183 20250401 160700 228500142500 673000 673000 673000 673000 0
184 20250401 160600 228500142500 673000 673000 673000 673000 0
185 20250401 160500 228500142500 673000 673000 673000 673000 0
186 20250401 160400 228500142500 673000 673000 673000 673000 0
187 20250401 160300 228500142500 673000 673000 673000 673000 0
188 20250401 160200 228500142500 673000 673000 673000 673000 0
189 20250401 160100 228500142500 673000 673000 673000 673000 0
190 20250401 160000 228500142500 673000 673000 673000 673000 0
191 20250401 155900 228500142500 673000 673000 673000 673000 0
192 20250401 155800 228500142500 673000 673000 673000 673000 0
193 20250401 155700 228500142500 673000 673000 673000 673000 0
194 20250401 155600 228500142500 673000 673000 673000 673000 0
195 20250401 155500 228500142500 673000 673000 673000 673000 0
196 20250401 155400 228500142500 673000 673000 673000 673000 0
197 20250401 155300 228500142500 673000 673000 673000 673000 0
198 20250401 155200 228500142500 673000 673000 673000 673000 0
199 20250401 155100 228500142500 673000 673000 673000 673000 0
200 20250401 155000 228500142500 673000 673000 673000 673000 0
201 20250401 154900 228500142500 673000 673000 673000 673000 0
202 20250401 154800 228500142500 673000 673000 673000 673000 0
203 20250401 154700 228500142500 673000 673000 673000 673000 0
204 20250401 154600 228500142500 673000 673000 673000 673000 0
205 20250401 154500 228500142500 673000 673000 673000 673000 0
206 20250401 154400 228500142500 673000 673000 673000 673000 0
207 20250401 154300 228500142500 673000 673000 673000 673000 0
208 20250401 154200 228500142500 673000 673000 673000 673000 0
209 20250401 154100 228500142500 673000 673000 673000 673000 0
210 20250401 154000 228500142500 673000 673000 673000 673000 0
211 20250401 153900 228500142500 673000 673000 673000 673000 0
212 20250401 153800 228500142500 673000 673000 673000 673000 14011
213 20250401 153700 228500142500 673000 673000 673000 673000 0
214 20250401 153600 228500142500 673000 673000 673000 673000 0
215 20250401 153500 228500142500 673000 673000 673000 673000 0
216 20250401 153400 228500142500 673000 673000 673000 673000 0
217 20250401 153300 228500142500 673000 673000 673000 673000 0
218 20250401 153200 228500142500 673000 673000 673000 673000 0
219 20250401 153100 228500142500 673000 673000 673000 673000 0
220 20250401 153000 228500142500 673000 673000 673000 673000 14011
221 20250401 152900 219070739500 673000 673000 673000 673000 0
222 20250401 152800 219070739500 673000 673000 673000 673000 0
223 20250401 152700 219070739500 673000 673000 673000 673000 0
224 20250401 152600 219070739500 673000 673000 673000 673000 0
225 20250401 152500 219070739500 673000 673000 673000 673000 0
226 20250401 152400 219070739500 673000 673000 673000 673000 0
227 20250401 152300 219070739500 673000 673000 673000 673000 0
228 20250401 152200 219070739500 673000 673000 673000 673000 0
229 20250401 152100 219070739500 673000 673000 673000 673000 0
230 20250401 152000 219070739500 673000 673000 673000 673000 0
231 20250401 151900 219070739500 673000 673000 673000 672000 891
232 20250401 151800 218471645000 672500 673000 673000 672000 364
233 20250401 151700 218226868000 673000 674000 674000 672000 617
234 20250401 151600 217811584000 673000 673000 674000 673000 910
235 20250401 151500 217198710500 673000 673000 674000 672000 882
236 20250401 151400 216605302500 672000 672000 673000 672000 637
237 20250401 151300 216177036500 673000 673000 673000 672000 184
238 20250401 151200 216053212500 672000 673000 673000 672000 233
239 20250401 151100 215896433500 673000 675000 675000 673000 2535
240 20250401 151000 214188012500 675000 675000 675000 674000 1814
241 20250401 150900 212963673500 674000 675000 675000 674000 384
242 20250401 150800 212704742500 675000 674000 675000 674000 202
243 20250401 150700 212568505500 674000 673000 675000 672000 2133
244 20250401 150600 211131308500 674000 673000 674000 673000 211
245 20250401 150500 210989202000 673000 673000 674000 672000 969
246 20250401 150400 210337059500 672000 672000 673000 672000 377
247 20250401 150300 210083586000 672000 673000 673000 672000 162
248 20250401 150200 209974646000 673000 674000 674000 672000 1051
249 20250401 150100 209267643000 674000 674000 674000 673000 881
250 20250401 150000 208674520000 673500 674000 674000 673000 191
251 20250401 145900 208545866500 674000 674000 674000 673000 204
252 20250401 145800 208408426000 674000 674000 674000 673000 623
253 20250401 145700 207988969000 674000 674000 674000 673000 133
254 20250401 145600 207899351500 674000 673000 674000 673000 455
255 20250401 145500 207592895500 674000 673000 674000 673000 464
256 20250401 145400 207280544500 674000 673000 674000 673000 213
257 20250401 145300 207137037500 673000 673000 674000 673000 730
258 20250401 145200 206645547500 674000 674000 674000 673000 110
259 20250401 145100 206571454500 674000 674000 674000 673000 660
260 20250401 145000 206127140000 674000 673500 674000 673000 231
261 20250401 144900 205971526500 673500 675000 675000 673000 381
262 20250401 144800 205714724000 675000 675000 675000 674000 492
263 20250401 144700 205382989000 674000 675000 675000 674000 599
264 20250401 144600 204979148000 675000 674000 675000 674000 209
265 20250401 144500 204838122000 675000 675000 675000 674000 281
266 20250401 144400 204648492000 675000 675000 675000 673500 607
267 20250401 144300 204239302500 674000 675000 675000 674000 212
268 20250401 144200 204096244500 675000 674000 675000 674000 274
269 20250401 144100 203911434000 674000 673000 675000 673000 344
270 20250401 144000 203679515000 674000 674000 674000 673000 169
271 20250401 143900 203565654000 674000 675000 676000 672000 3443
272 20250401 143800 201243305500 674000 674000 675000 673000 793
273 20250401 143700 200708833500 674000 673000 674000 673000 570
274 20250401 143600 200325113000 673000 672000 673000 672000 151
275 20250401 143500 200223526000 673000 673000 673000 672000 159
276 20250401 143400 200116567500 673000 673000 674000 672000 230
277 20250401 143300 199961802000 673000 674000 674000 673000 1127
278 20250401 143200 199203231500 674000 674000 674000 673000 340
279 20250401 143100 198974130000 674000 673000 674000 673000 206
280 20250401 143000 198835341000 674000 674000 674000 673000 309
281 20250401 142900 198627162500 674000 674000 674000 673000 206
282 20250401 142800 198488340500 674000 674000 674000 673000 189
283 20250401 142700 198360993000 673000 674000 674000 673000 293
284 20250401 142600 198163539000 674000 674000 674000 673000 216
285 20250401 142500 198017970000 674000 674000 674000 673000 288
286 20250401 142400 197823933000 674000 673000 674000 673000 284
287 20250401 142300 197632600000 674000 673000 674000 673000 355
288 20250401 142200 197393372500 674000 674000 674000 673000 341
289 20250401 142100 197163594500 673000 674000 674000 673000 186
290 20250401 142000 197038280500 674000 673500 674000 673000 307
291 20250401 141900 196831397000 673500 673500 674000 673000 164
292 20250401 141800 196720920500 674000 674000 674000 673000 220
293 20250401 141700 196572737000 674000 674000 674000 673000 215
294 20250401 141600 196427911500 674000 674000 674000 673000 222
295 20250401 141500 196278296000 674000 674000 674000 673000 302
296 20250401 141400 196074902500 674000 674000 674000 673000 244
297 20250401 141300 195910504000 673000 674000 674000 673000 292
298 20250401 141200 195713752500 674000 672000 674000 672000 880
299 20250401 141100 195121441000 672000 673000 673000 672000 207
300 20250401 141000 194982200500 673000 673000 673000 672000 164
301 20250401 140900 194871867500 673000 673000 673000 672000 155
302 20250401 140800 194767600500 673000 673000 673000 671000 447
303 20250401 140700 194467159000 673000 673000 673000 672000 176
304 20250401 140600 194348800500 673000 673000 673000 672000 329
305 20250401 140500 194127587000 673000 672000 673000 671000 464
306 20250401 140400 193815778000 673000 672000 673000 672000 860
307 20250401 140300 193237507000 673000 673000 673000 672000 139
308 20250401 140200 193144009000 672000 673000 674000 672000 605
309 20250401 140100 192736750500 674000 674000 674000 673000 493
310 20250401 140000 192404839000 674000 673000 674000 673000 158
311 20250401 135900 192298420000 674000 675000 675000 673000 664
312 20250401 135800 191850728000 675000 675000 675000 674000 129
313 20250401 135700 191763682500 675000 675000 675000 674000 225
314 20250401 135600 191611860000 675000 674000 675000 674000 524
315 20250401 135500 191258498500 675000 675000 675000 674000 164
316 20250401 135400 191147828500 675000 675000 675000 674000 337
317 20250401 135300 190920499000 675000 675000 675000 674000 274
318 20250401 135200 190735622500 675000 675000 675000 674000 343
319 20250401 135100 190504213000 674500 675000 675000 674000 247
320 20250401 135000 190337539000 674500 673500 675000 673000 238
321 20250401 134900 190177115000 673500 672000 674000 672000 661
322 20250401 134800 189732119000 672000 672000 673000 672000 156
323 20250401 134700 189627173000 672500 672000 673000 671000 408
324 20250401 134600 189352925500 672000 673000 673000 671500 448
325 20250401 134500 189051764500 673000 674000 674000 672000 572
326 20250401 134400 188666882000 674000 674000 675000 674000 893
327 20250401 134300 188064381500 675000 675000 675000 674000 405
328 20250401 134200 187791127000 674000 675000 675000 673000 622
329 20250401 134100 187371836000 675000 675000 676000 674000 604
330 20250401 134000 186964169500 675000 677000 677000 674000 2352
331 20250401 133900 185375314500 677000 677000 677000 676000 688
332 20250401 133800 184909778500 677000 677000 677000 676000 249
333 20250401 133700 184741263000 677000 676000 677000 676000 286
334 20250401 133600 184547725000 677000 676000 677000 676000 464
335 20250401 133500 184233868000 677000 676000 677000 675000 862
336 20250401 133400 183651036000 676000 675000 676000 675000 311
337 20250401 133300 183440969500 676000 675000 676000 674000 606
338 20250401 133200 183031894000 675000 675000 675000 674000 246
339 20250401 133100 182865875000 675000 675000 675000 674000 214
340 20250401 133000 182721461500 674000 676000 677000 674000 1516
341 20250401 132900 181697018500 676000 674000 676000 673000 6222
342 20250401 132800 177498181000 674000 674000 674000 673000 533
343 20250401 132700 177138974500 674000 673000 674000 672000 1498
344 20250401 132600 176130686500 673000 673000 673000 672000 294
345 20250401 132500 175932845500 673000 673000 673000 672000 278
346 20250401 132400 175745834000 673000 672000 673000 671000 806
347 20250401 132300 175204125500 672000 672000 672000 671000 143
348 20250401 132200 175108093500 672000 672000 672000 671000 213
349 20250401 132100 174965007000 671500 671000 672000 671000 117
350 20250401 132000 174886414500 671500 672000 672000 671000 233
351 20250401 131900 174729879500 672000 670000 672000 670000 203
352 20250401 131800 174593673500 670000 670500 672000 670000 475
353 20250401 131700 174274932000 670500 671000 673000 670000 1893
354 20250401 131600 173003544500 671000 671000 671000 670000 166
355 20250401 131500 172892218500 671000 671000 671000 670000 310
356 20250401 131400 172684232000 671000 670500 671000 670000 194
357 20250401 131300 172554074000 671000 671000 671000 670000 253
358 20250401 131200 172384361500 670000 671000 671500 670000 441
359 20250401 131100 172088460000 671000 668000 673000 668000 4551
360 20250401 131000 169036972500 668000 669000 669000 668000 132
361 20250401 130900 168948711000 669000 668000 669000 668000 140
362 20250401 130800 168855158000 669000 668000 669000 667000 545
363 20250401 130700 168491028500 668000 669000 669000 667000 432
364 20250401 130600 168202515000 669000 669000 669000 668000 390
365 20250401 130500 167941942000 668000 669000 669000 668000 244
366 20250401 130400 167778860500 669000 668000 669000 668000 323
367 20250401 130300 167563028500 669000 668000 669000 668000 118
368 20250401 130200 167484146000 669000 669000 669000 668000 83
369 20250401 130100 167428632000 669000 669000 669000 668000 57
370 20250401 130000 167390518500 669000 670000 670000 668000 692
371 20250401 125900 166927612500 670000 668000 670000 667000 1542
372 20250401 125800 165896534000 668000 669000 669000 668000 465
373 20250401 125700 165585861000 668000 669000 669000 668000 144
374 20250401 125600 165489578000 669000 669000 669000 668000 180
375 20250401 125500 165369262000 668000 668000 669000 668000 113
376 20250401 125400 165293692500 669000 669000 669000 668000 431
377 20250401 125300 165005707500 669000 668500 669000 668000 86
378 20250401 125200 164948200500 668500 668000 669000 668000 251
379 20250401 125100 164780476500 668000 667000 669000 666000 930
380 20250401 125000 164159600500 667000 666500 667000 666000 308
381 20250401 124900 163954321500 666500 666500 668000 666000 781
382 20250401 124800 163433463500 666500 667500 668000 666000 496
383 20250401 124700 163102637500 667500 668500 669000 667000 532
384 20250401 124600 162747332000 669000 670000 670000 669000 819
385 20250401 124500 162199309000 670000 670000 670000 669000 259
386 20250401 124400 162025887500 670000 670000 670000 669000 176
387 20250401 124300 161908000000 670000 670000 670000 669000 199
388 20250401 124200 161774752500 670000 670000 670000 669000 204
389 20250401 124100 161638145500 670000 669000 670000 668000 459
390 20250401 124000 161331009000 669000 668000 669000 668000 161
391 20250401 123900 161223345500 669000 669000 669000 668000 214
392 20250401 123800 161080250000 668000 669000 669000 668000 182
393 20250401 123700 160958526000 668000 669000 669000 668000 412
394 20250401 123600 160683147500 669000 669000 669000 668000 198
395 20250401 123500 160550722500 669000 669000 669000 668000 178
396 20250401 123400 160431733500 669000 670000 670000 669000 237
397 20250401 123300 160273091000 670000 670000 671000 669000 1002
398 20250401 123200 159601600500 670000 669000 671000 668000 3416
399 20250401 123100 157313399500 669000 668000 670000 667000 2052
400 20250401 123000 155941568000 668000 668000 668000 667000 316
401 20250401 122900 155730517500 668000 668000 669000 667000 480
402 20250401 122800 155409939500 668000 667000 669000 666000 2739
403 20250401 122700 153581162000 667000 667000 667000 666000 147
404 20250401 122600 153483166500 667000 666500 667000 666000 220
405 20250401 122500 153336511000 666500 667000 667000 666000 235
406 20250401 122400 153179839500 666000 666000 667000 665000 902
407 20250401 122300 152578974500 666000 666000 666000 665000 197
408 20250401 122200 152447813000 666000 665000 666000 665000 86
409 20250401 122100 152390565000 665000 665000 666000 664000 426
410 20250401 122000 152107218000 665000 667000 667000 665000 451
411 20250401 121900 151807089500 667000 665000 667000 664000 1694
412 20250401 121800 150679325000 665000 665000 665000 664000 188
413 20250401 121700 150554357000 664000 665000 665000 664000 202
414 20250401 121600 150420102500 664500 665000 665000 664000 470
415 20250401 121500 150107854500 664500 665000 665000 664000 355
416 20250401 121400 149871836000 665000 665000 665000 664000 234
417 20250401 121300 149716347500 665000 663000 666000 663000 1767
418 20250401 121200 148541765000 664000 663000 664000 662000 512
419 20250401 121100 148202234500 663000 662500 663000 662000 237
420 20250401 121000 148045152500 663000 663000 663000 662500 174
421 20250401 120900 147929801500 663000 662000 663000 661500 218
422 20250401 120800 147785395000 663000 663000 663000 662000 449
423 20250401 120700 147488068500 663000 661000 663000 661000 406
424 20250401 120600 147219220000 661500 662000 662000 661000 123
425 20250401 120500 147137818000 662000 662000 662000 661000 121
426 20250401 120400 147057783000 661000 662000 662000 661000 217
427 20250401 120300 146914240500 662000 660000 662000 660000 506
428 20250401 120200 146579713500 660000 661000 661000 660000 166
429 20250401 120100 146470076000 661000 661000 661000 660000 162
430 20250401 120000 146363044000 661000 661000 661000 660000 100
431 20250401 115900 146296958000 661000 661000 661000 660000 157
432 20250401 115800 146193241500 661000 661000 661000 660000 99
433 20250401 115700 146127815000 661000 660500 661000 660000 257
434 20250401 115600 145958082500 661000 661000 661000 660000 175
435 20250401 115500 145842471000 661000 661000 661000 660000 153
436 20250401 115400 145741380500 661000 661000 661000 660000 141
437 20250401 115300 145648250500 661000 660000 661000 659000 311
438 20250401 115200 145443052000 660000 661000 661000 659000 731
439 20250401 115100 144960732500 661000 660000 661000 660000 254
440 20250401 115000 144792992500 661000 660000 661000 659500 512
441 20250401 114900 144455005000 660000 660000 661000 659000 168
442 20250401 114800 144344129500 661000 661000 661000 660000 125
443 20250401 114700 144261560500 660000 661000 661000 659000 283
444 20250401 114600 144074747500 661000 659500 661000 659000 1095
445 20250401 114500 143352009500 659500 659000 660000 659000 429
446 20250401 114400 143069223500 660000 659000 660000 659000 178
447 20250401 114300 142951831500 660000 660000 660000 659000 107
448 20250401 114200 142881246500 660000 660000 660000 658500 516
449 20250401 114100 142540840000 659000 659000 660000 658000 755
450 20250401 114000 142042642500 659000 660000 660000 658000 359
451 20250401 113900 141805975000 660000 659000 660000 658000 212
452 20250401 113800 141666257000 658000 658000 659000 658000 163
453 20250401 113700 141558908500 658000 659000 659000 658000 225
454 20250401 113600 141410678500 659000 659000 659000 658000 436
455 20250401 113500 141123432500 659000 659000 659000 658000 124
456 20250401 113400 141041749000 659000 659000 659000 658000 152
457 20250401 113300 140941649500 658000 658000 659000 657000 258
458 20250401 113200 140771839500 658000 658000 659000 657000 522
459 20250401 113100 140428120500 658000 658000 658000 657000 117
460 20250401 113000 140351208500 658000 657000 658000 656000 134
461 20250401 112900 140263138000 658000 657000 658000 656000 165
462 20250401 112800 140154736000 657000 658000 659000 657000 408
463 20250401 112700 139886487000 658000 658000 658000 657000 96
464 20250401 112600 139823336000 658000 657000 658000 657000 159
465 20250401 112500 139718780500 657000 657000 658000 656000 523
466 20250401 112400 139375070500 657000 657000 657000 656000 177
467 20250401 112300 139258843500 657000 657000 657000 656000 194
468 20250401 112200 139131460500 657000 657000 657000 656000 136
469 20250401 112100 139042135000 656000 657000 657000 656000 136
470 20250401 112000 138952811500 657000 656000 657000 655000 243
471 20250401 111900 138793366500 656500 657500 658000 655000 939
472 20250401 111800 138177084500 657000 658000 658000 657000 178
473 20250401 111700 138060006000 657000 658500 659000 657000 297
474 20250401 111600 137864695000 658000 658500 659000 658000 199
475 20250401 111500 137733652500 658500 658500 659000 658000 66
476 20250401 111400 137690178000 658500 658000 659000 657000 217
477 20250401 111300 137547333000 658500 658000 659000 657000 222
478 20250401 111200 137401191000 658000 658000 659000 657000 142
479 20250401 111100 137307755500 658000 658000 658000 656000 457
480 20250401 111000 137007495000 658000 658000 658000 657000 406
481 20250401 110900 136740470500 658000 658000 658000 657000 140
482 20250401 110800 136648408500 657000 659000 659000 657000 370
483 20250401 110700 136404880500 658000 659000 659000 658000 69
484 20250401 110600 136359434000 659000 659000 659000 657000 596
485 20250401 110500 135967465000 658000 660000 660000 657000 843
486 20250401 110400 135412200000 660000 659000 660000 658000 218
487 20250401 110300 135268441500 658000 660000 661000 658000 752
488 20250401 110200 134772802500 659000 660000 661000 658000 351
489 20250401 110100 134541388500 661000 660000 662000 658000 767
490 20250401 110000 134034841500 660000 657000 661000 656000 1715
491 20250401 105900 132904371000 657000 657000 658000 656000 242
492 20250401 105800 132745339000 657000 658000 658000 657000 167
493 20250401 105700 132635462500 658000 659000 659000 657000 341
494 20250401 105600 132411000000 659000 658000 659000 658000 360
495 20250401 105500 132173801500 658000 659000 659000 657000 273
496 20250401 105400 131994082000 658000 656000 659000 656000 509
497 20250401 105300 131659516500 657000 657000 657000 655000 730
498 20250401 105200 131180897500 657000 659000 659000 656000 1307
499 20250401 105100 130322199000 658000 658000 659000 657000 170
500 20250401 105000 130210313500 658000 659000 659000 657500 197
501 20250401 104900 130080608000 659000 659000 660000 657000 791
502 20250401 104800 129560278000 659500 660000 660000 659000 210
503 20250401 104700 129421757500 660000 659000 660000 658000 357
504 20250401 104600 129186460500 659000 659000 660000 658000 280
505 20250401 104500 129001951500 659000 658000 659000 657000 615
506 20250401 104400 128597153000 658000 656500 659000 656000 574
507 20250401 104300 128220011000 657000 658000 658000 656000 325
508 20250401 104200 128006482000 658000 658000 658000 657000 379
509 20250401 104100 127757263500 658000 658000 658000 657000 199
510 20250401 104000 127626346500 658000 657000 659000 656000 239
511 20250401 103900 127469273000 658000 659000 659000 656000 690
512 20250401 103800 127015469500 659000 659000 659000 658000 217
513 20250401 103700 126872606000 659000 659000 660000 658000 240
514 20250401 103600 126714422500 660000 658000 660000 658000 288
515 20250401 103500 126524649000 659000 658000 659000 658000 151
516 20250401 103400 126425192500 658000 658000 659000 658000 203
517 20250401 103300 126291442000 659000 659000 659000 658000 137
518 20250401 103200 126201188500 659000 659000 659000 658000 163
519 20250401 103100 126093803000 659000 660000 660000 659000 283
520 20250401 103000 125907213000 659000 659000 660000 659000 90
521 20250401 102900 125847847000 660000 659000 660000 658000 344
522 20250401 102800 125621121500 658000 660000 660000 658000 489
523 20250401 102700 125298790000 659000 659000 660000 659000 119
524 20250401 102600 125220281500 660000 660000 660000 659000 151
525 20250401 102500 125120661000 660000 659000 660000 659000 170
526 20250401 102400 125008542000 659000 659000 660000 659000 118
527 20250401 102300 124930718000 660000 660000 660000 659000 164
528 20250401 102200 124822503500 660000 660000 660000 659000 173
529 20250401 102100 124708360500 659500 661000 661000 658000 474
530 20250401 102000 124395832000 661000 659500 661000 659000 327
531 20250401 101900 124179957000 659500 660000 660000 659000 479
532 20250401 101800 123864242500 660000 660000 660000 659000 166
533 20250401 101700 123754722000 659500 660000 661000 659000 881
534 20250401 101600 123173333000 660000 660000 660000 659000 142
535 20250401 101500 123079625500 660000 660000 660000 659000 240
536 20250401 101400 122921273500 660000 659000 660000 659000 950
537 20250401 101300 122294526500 659000 658000 659000 657000 951
538 20250401 101200 121668530000 658000 656500 659000 656000 1789
539 20250401 101100 120491242500 656500 656000 656500 656000 170
540 20250401 101000 120379704000 656500 657000 657000 656000 173
541 20250401 100900 120266179000 657000 654000 657000 654000 615
542 20250401 100800 119863313000 655000 654000 655000 653000 682
543 20250401 100700 119417555000 654000 657000 657000 653000 1452
544 20250401 100600 118467057000 656000 656000 657000 656000 319
545 20250401 100500 118257552500 657000 656500 657000 656000 362
546 20250401 100400 118020000000 657000 658000 658000 657000 369
547 20250401 100300 117777515500 658000 655000 658000 655000 1317
548 20250401 100200 116911733000 655000 657000 657000 655000 230
549 20250401 100100 116760850000 657000 658000 658000 657000 652
550 20250401 100000 116332342000 657000 656000 658000 655000 1692
551 20250401 095900 115222303000 655000 658000 658000 655000 1349
552 20250401 095800 114336996000 658000 659000 659000 657000 965
553 20250401 095700 113701795500 658000 658000 659000 658000 433
554 20250401 095600 113416764500 658000 659000 659000 657000 1348
555 20250401 095500 112529320500 660000 660000 662000 659000 1133
556 20250401 095400 111781221500 661000 662000 662000 660000 849
557 20250401 095300 111220105000 662000 662000 662000 661000 222
558 20250401 095200 111073301000 662000 661000 664000 659000 3067
559 20250401 095100 109046466000 662000 662000 663000 661000 896
560 20250401 095000 108453340000 662000 666000 666000 661000 1499
561 20250401 094900 107459382000 665000 665000 666000 665000 463
562 20250401 094800 107151337000 665000 666000 666000 663000 462
563 20250401 094700 106844316000 666000 666000 667000 664000 1143
564 20250401 094600 106083253000 666000 666000 667000 665000 1139
565 20250401 094500 105324771000 666000 663000 666000 663000 1218
566 20250401 094400 104515460000 664000 663000 664000 662000 1432
567 20250401 094300 103565454500 663000 665000 665000 663000 1129
568 20250401 094200 102815629500 665000 665000 665000 664000 161
569 20250401 094100 102708579500 664000 662000 666000 661000 1517
570 20250401 094000 101701787500 661000 662000 663000 661000 1989
571 20250401 093900 100384778500 662000 663000 663000 662000 695
572 20250401 093800 99924516500 662000 666000 667000 662000 1714
573 20250401 093700 98785303500 666000 666000 667000 666000 807
574 20250401 093600 98247194500 666500 666000 667000 665000 887
575 20250401 093500 97656258000 666000 666000 666000 665000 572
576 20250401 093400 97275452000 666000 665000 668000 664000 1328
577 20250401 093300 96391051500 664000 663000 665000 661000 3406
578 20250401 093200 94133345000 662000 666000 666000 661000 2479
579 20250401 093100 92489634500 666000 663000 668000 663000 1902
580 20250401 093000 91224129500 663000 667000 667000 661000 2982
581 20250401 092900 89244960500 666000 668000 668000 666000 951
582 20250401 092800 88610574000 668000 669000 671000 667000 4012
583 20250401 092700 85924859500 670000 670000 670000 669000 819
584 20250401 092600 85376726000 670000 667000 670000 667000 1734
585 20250401 092500 84217416500 667000 666000 670000 665000 3819
586 20250401 092400 81669748500 664000 668000 668000 663000 3470
587 20250401 092300 79362185000 667000 671000 671000 667000 2136
588 20250401 092200 77933859500 670000 672000 674000 670000 4600
589 20250401 092100 74845608500 672000 673000 674000 672000 1546
590 20250401 092000 73805752500 673000 676000 676000 673000 2822
591 20250401 091900 71902703500 675000 674000 678000 674000 2573
592 20250401 091800 70162419500 674000 677000 677000 674000 1538
593 20250401 091700 69123762000 676000 678000 678000 675000 3148
594 20250401 091600 66994659000 678000 677000 679000 676000 4294
595 20250401 091500 64083732500 677000 676000 678000 675000 2554
596 20250401 091400 62355413500 676000 675000 677000 673000 1891
597 20250401 091300 61079406500 673000 677000 678000 673000 4840
598 20250401 091200 57809058500 676000 673000 677000 673000 3602
599 20250401 091100 55378914000 673000 671000 676000 670000 4779
600 20250401 091000 52162278000 671000 675000 677000 671000 6262
601 20250401 090900 47945422000 675000 675000 682000 674000 14865
602 20250401 090800 37880458000 676000 662000 676000 662000 13742
603 20250401 090700 28697118000 662000 659000 664000 659000 5840
604 20250401 090600 24837495500 659000 652000 660000 652000 6827
605 20250401 090500 20357018500 652000 647000 652000 646000 3294
606 20250401 090400 18215931500 647000 651500 652000 646000 3737
607 20250401 090300 15788919500 652000 648000 653000 647000 7648
608 20250401 090200 10815598500 648000 641000 648000 641000 6255
609 20250401 090100 6778397500 641000 642000 643000 640000 2229
610 20250401 090000 5348666500 642000 643000 646000 642000 8311

1
012450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29285,45581161,18449550000,28716131430000,0.06
20250327,29256,45581161,19396728000,30220309743000,0.06
20250326,29266,45581161,19520422000,30402634387000,0.06
20250325,30015,45581161,19629810000,29810079294000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29285 45581161 18449550000 28716131430000 0.06
3 20250327 29256 45581161 19396728000 30220309743000 0.06
4 20250326 29266 45581161 19520422000 30402634387000 0.06
5 20250325 30015 45581161 19629810000 29810079294000 0.07