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

631
035420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,94912817650,196700,196700,196700,196700,36345
20250401,192800,94912817650,196700,196700,196700,196700,0
20250401,192700,94912817650,196700,196700,196700,196700,0
20250401,192600,94912817650,196700,196700,196700,196700,0
20250401,192500,94912817650,196700,196700,196700,196700,0
20250401,192400,94912817650,196700,196700,196700,196700,0
20250401,192300,94912817650,196700,196700,196700,196700,0
20250401,192200,94912817650,196700,196700,196700,196700,0
20250401,192100,94912817650,196700,196700,196700,196700,0
20250401,192000,94912817650,196700,196700,196700,196700,0
20250401,191900,94912817650,196700,196700,196700,196700,0
20250401,191800,94912817650,196700,196700,196700,196700,0
20250401,191700,94912817650,196700,196700,196700,196700,0
20250401,191600,94912817650,196700,196700,196700,196700,0
20250401,191500,94912817650,196700,196700,196700,196700,0
20250401,191400,94912817650,196700,196700,196700,196700,0
20250401,191300,94912817650,196700,196700,196700,196700,0
20250401,191200,94912817650,196700,196700,196700,196700,0
20250401,191100,94912817650,196700,196700,196700,196700,0
20250401,191000,94912817650,196700,196700,196700,196700,0
20250401,190900,94912817650,196700,196700,196700,196700,0
20250401,190800,94912817650,196700,196700,196700,196700,0
20250401,190700,94912817650,196700,196700,196700,196700,0
20250401,190600,94912817650,196700,196700,196700,196700,0
20250401,190500,94912817650,196700,196700,196700,196700,0
20250401,190400,94912817650,196700,196700,196700,196700,0
20250401,190300,94912817650,196700,196700,196700,196700,0
20250401,190200,94912817650,196700,196700,196700,196700,0
20250401,190100,94912817650,196700,196700,196700,196700,0
20250401,190000,94912817650,196700,196700,196700,196700,0
20250401,185900,94912817650,196700,196700,196700,196700,36345
20250401,185800,94912817650,196700,196700,196700,196700,0
20250401,185700,94912817650,196700,196700,196700,196700,0
20250401,185600,94912817650,196700,196700,196700,196700,0
20250401,185500,94912817650,196700,196700,196700,196700,0
20250401,185400,94912817650,196700,196700,196700,196700,0
20250401,185300,94912817650,196700,196700,196700,196700,0
20250401,185200,94912817650,196700,196700,196700,196700,0
20250401,185100,94912817650,196700,196700,196700,196700,0
20250401,185000,94912817650,196700,196700,196700,196700,0
20250401,184900,94912817650,196700,196700,196700,196700,0
20250401,184800,94912817650,196700,196700,196700,196700,0
20250401,184700,94912817650,196700,196700,196700,196700,0
20250401,184600,94912817650,196700,196700,196700,196700,0
20250401,184500,94912817650,196700,196700,196700,196700,0
20250401,184400,94912817650,196700,196700,196700,196700,0
20250401,184300,94912817650,196700,196700,196700,196700,0
20250401,184200,94912817650,196700,196700,196700,196700,0
20250401,184100,94912817650,196700,196700,196700,196700,0
20250401,184000,94912817650,196700,196700,196700,196700,0
20250401,183900,94912817650,196700,196700,196700,196700,0
20250401,183800,94912817650,196700,196700,196700,196700,0
20250401,183700,94912817650,196700,196700,196700,196700,0
20250401,183600,94912817650,196700,196700,196700,196700,0
20250401,183500,94912817650,196700,196700,196700,196700,0
20250401,183400,94912817650,196700,196700,196700,196700,0
20250401,183300,94912817650,196700,196700,196700,196700,0
20250401,183200,94912817650,196700,196700,196700,196700,0
20250401,183100,94912817650,196700,196700,196700,196700,0
20250401,183000,94912817650,196700,196700,196700,196700,0
20250401,182900,94912817650,196700,196700,196700,196700,36345
20250401,182800,94912817650,196700,196700,196700,196700,0
20250401,182700,94912817650,196700,196700,196700,196700,0
20250401,182600,94912817650,196700,196700,196700,196700,0
20250401,182500,94912817650,196700,196700,196700,196700,0
20250401,182400,94912817650,196700,196700,196700,196700,0
20250401,182300,94912817650,196700,196700,196700,196700,0
20250401,182200,94912817650,196700,196700,196700,196700,0
20250401,182100,94912817650,196700,196700,196700,196700,0
20250401,182000,94912817650,196700,196700,196700,196700,0
20250401,181900,94912817650,196700,196700,196700,196700,0
20250401,181800,94912817650,196700,196700,196700,196700,0
20250401,181700,94912817650,196700,196700,196700,196700,0
20250401,181600,94912817650,196700,196700,196700,196700,0
20250401,181500,94912817650,196700,196700,196700,196700,0
20250401,181400,94912817650,196700,196700,196700,196700,0
20250401,181300,94912817650,196700,196700,196700,196700,0
20250401,181200,94912817650,196700,196700,196700,196700,0
20250401,181100,94912817650,196700,196700,196700,196700,0
20250401,181000,94912817650,196700,196700,196700,196700,0
20250401,180900,94912817650,196700,196700,196700,196700,0
20250401,180800,94912817650,196700,196700,196700,196700,0
20250401,180700,94912817650,196700,196700,196700,196700,0
20250401,180600,94912817650,196700,196700,196700,196700,0
20250401,180500,94912817650,196700,196700,196700,196700,0
20250401,180400,94912817650,196700,196700,196700,196700,0
20250401,180300,94912817650,196700,196700,196700,196700,0
20250401,180200,94912817650,196700,196700,196700,196700,0
20250401,180100,94912817650,196700,196700,196700,196700,0
20250401,180000,94912817650,196700,196700,196700,196700,0
20250401,175900,94912817650,196700,196700,196700,196700,36345
20250401,175800,94912817650,196700,196700,196700,196700,0
20250401,175700,94912817650,196700,196700,196700,196700,0
20250401,175600,94912817650,196700,196700,196700,196700,0
20250401,175500,94912817650,196700,196700,196700,196700,0
20250401,175400,94912817650,196700,196700,196700,196700,0
20250401,175300,94912817650,196700,196700,196700,196700,0
20250401,175200,94912817650,196700,196700,196700,196700,0
20250401,175100,94912817650,196700,196700,196700,196700,0
20250401,175000,94912817650,196700,196700,196700,196700,0
20250401,174900,94912817650,196700,196700,196700,196700,0
20250401,174800,94912817650,196700,196700,196700,196700,0
20250401,174700,94912817650,196700,196700,196700,196700,0
20250401,174600,94912817650,196700,196700,196700,196700,0
20250401,174500,94912817650,196700,196700,196700,196700,0
20250401,174400,94912817650,196700,196700,196700,196700,0
20250401,174300,94912817650,196700,196700,196700,196700,0
20250401,174200,94912817650,196700,196700,196700,196700,0
20250401,174100,94912817650,196700,196700,196700,196700,0
20250401,174000,94912817650,196700,196700,196700,196700,0
20250401,173900,94912817650,196700,196700,196700,196700,0
20250401,173800,94912817650,196700,196700,196700,196700,0
20250401,173700,94912817650,196700,196700,196700,196700,0
20250401,173600,94912817650,196700,196700,196700,196700,0
20250401,173500,94912817650,196700,196700,196700,196700,0
20250401,173400,94912817650,196700,196700,196700,196700,0
20250401,173300,94912817650,196700,196700,196700,196700,0
20250401,173200,94912817650,196700,196700,196700,196700,0
20250401,173100,94912817650,196700,196700,196700,196700,0
20250401,173000,94912817650,196700,196700,196700,196700,0
20250401,172900,94912817650,196700,196700,196700,196700,36345
20250401,172800,94912817650,196700,196700,196700,196700,0
20250401,172700,94912817650,196700,196700,196700,196700,0
20250401,172600,94912817650,196700,196700,196700,196700,0
20250401,172500,94912817650,196700,196700,196700,196700,0
20250401,172400,94912817650,196700,196700,196700,196700,0
20250401,172300,94912817650,196700,196700,196700,196700,0
20250401,172200,94912817650,196700,196700,196700,196700,0
20250401,172100,94912817650,196700,196700,196700,196700,0
20250401,172000,94912817650,196700,196700,196700,196700,0
20250401,171900,94912817650,196700,196700,196700,196700,0
20250401,171800,94912817650,196700,196700,196700,196700,0
20250401,171700,94912817650,196700,196700,196700,196700,0
20250401,171600,94912817650,196700,196700,196700,196700,0
20250401,171500,94912817650,196700,196700,196700,196700,0
20250401,171400,94912817650,196700,196700,196700,196700,0
20250401,171300,94912817650,196700,196700,196700,196700,0
20250401,171200,94912817650,196700,196700,196700,196700,0
20250401,171100,94912817650,196700,196700,196700,196700,0
20250401,171000,94912817650,196700,196700,196700,196700,0
20250401,170900,94912817650,196700,196700,196700,196700,0
20250401,170800,94912817650,196700,196700,196700,196700,0
20250401,170700,94912817650,196700,196700,196700,196700,0
20250401,170600,94912817650,196700,196700,196700,196700,0
20250401,170500,94912817650,196700,196700,196700,196700,0
20250401,170400,94912817650,196700,196700,196700,196700,0
20250401,170300,94912817650,196700,196700,196700,196700,0
20250401,170200,94912817650,196700,196700,196700,196700,0
20250401,170100,94912817650,196700,196700,196700,196700,0
20250401,170000,94912817650,196700,196700,196700,196700,0
20250401,165900,94912817650,196700,196700,196700,196700,36345
20250401,165800,94912817650,196700,196700,196700,196700,0
20250401,165700,94912817650,196700,196700,196700,196700,0
20250401,165600,94912817650,196700,196700,196700,196700,0
20250401,165500,94912817650,196700,196700,196700,196700,0
20250401,165400,94912817650,196700,196700,196700,196700,0
20250401,165300,94912817650,196700,196700,196700,196700,0
20250401,165200,94912817650,196700,196700,196700,196700,0
20250401,165100,94912817650,196700,196700,196700,196700,0
20250401,165000,94912817650,196700,196700,196700,196700,0
20250401,164900,94912817650,196700,196700,196700,196700,0
20250401,164800,94912817650,196700,196700,196700,196700,0
20250401,164700,94912817650,196700,196700,196700,196700,0
20250401,164600,94912817650,196700,196700,196700,196700,0
20250401,164500,94912817650,196700,196700,196700,196700,0
20250401,164400,94912817650,196700,196700,196700,196700,0
20250401,164300,94912817650,196700,196700,196700,196700,0
20250401,164200,94912817650,196700,196700,196700,196700,0
20250401,164100,94912817650,196700,196700,196700,196700,0
20250401,164000,94912817650,196700,196700,196700,196700,0
20250401,163900,94912817650,196700,196700,196700,196700,0
20250401,163800,94912817650,196700,196700,196700,196700,0
20250401,163700,94912817650,196700,196700,196700,196700,0
20250401,163600,94912817650,196700,196700,196700,196700,0
20250401,163500,94912817650,196700,196700,196700,196700,0
20250401,163400,94912817650,196700,196700,196700,196700,0
20250401,163300,94912817650,196700,196700,196700,196700,0
20250401,163200,94912817650,196700,196700,196700,196700,0
20250401,163100,94912817650,196700,196700,196700,196700,0
20250401,163000,94912817650,196700,196700,196700,196700,0
20250401,162900,94912817650,196700,196700,196700,196700,36345
20250401,162800,94912817650,196700,196700,196700,196700,0
20250401,162700,94912817650,196700,196700,196700,196700,0
20250401,162600,94912817650,196700,196700,196700,196700,0
20250401,162500,94912817650,196700,196700,196700,196700,0
20250401,162400,94912817650,196700,196700,196700,196700,0
20250401,162300,94912817650,196700,196700,196700,196700,0
20250401,162200,94912817650,196700,196700,196700,196700,0
20250401,162100,94912817650,196700,196700,196700,196700,0
20250401,162000,94912817650,196700,196700,196700,196700,0
20250401,161900,94912817650,196700,196700,196700,196700,0
20250401,161800,94912817650,196700,196700,196700,196700,0
20250401,161700,94912817650,196700,196700,196700,196700,0
20250401,161600,94912817650,196700,196700,196700,196700,0
20250401,161500,94912817650,196700,196700,196700,196700,0
20250401,161400,94912817650,196700,196700,196700,196700,0
20250401,161300,94912817650,196700,196700,196700,196700,0
20250401,161200,94912817650,196700,196700,196700,196700,0
20250401,161100,94912817650,196700,196700,196700,196700,0
20250401,161000,94912817650,196700,196700,196700,196700,0
20250401,160900,94912817650,196700,196700,196700,196700,0
20250401,160800,94912817650,196700,196700,196700,196700,0
20250401,160700,94912817650,196700,196700,196700,196700,0
20250401,160600,94912817650,196700,196700,196700,196700,0
20250401,160500,94912817650,196700,196700,196700,196700,0
20250401,160400,94912817650,196700,196700,196700,196700,0
20250401,160300,94912817650,196700,196700,196700,196700,0
20250401,160200,94912817650,196700,196700,196700,196700,0
20250401,160100,94912817650,196700,196700,196700,196700,0
20250401,160000,94912817650,196700,196700,196700,196700,0
20250401,155900,94912817650,196700,196700,196700,196700,36345
20250401,155800,94912817650,196700,196700,196700,196700,0
20250401,155700,94912817650,196700,196700,196700,196700,0
20250401,155600,94912817650,196700,196700,196700,196700,0
20250401,155500,94912817650,196700,196700,196700,196700,0
20250401,155400,94912817650,196700,196700,196700,196700,0
20250401,155300,94912817650,196700,196700,196700,196700,0
20250401,155200,94912817650,196700,196700,196700,196700,0
20250401,155100,94912817650,196700,196700,196700,196700,0
20250401,155000,94912817650,196700,196700,196700,196700,0
20250401,154900,94912817650,196700,196700,196700,196700,0
20250401,154800,94912817650,196700,196700,196700,196700,0
20250401,154700,94912817650,196700,196700,196700,196700,0
20250401,154600,94912817650,196700,196700,196700,196700,0
20250401,154500,94912817650,196700,196700,196700,196700,0
20250401,154400,94912817650,196700,196700,196700,196700,0
20250401,154300,94912817650,196700,196700,196700,196700,0
20250401,154200,94912817650,196700,196700,196700,196700,0
20250401,154100,94912817650,196700,196700,196700,196700,0
20250401,154000,94912817650,196700,196700,196700,196700,0
20250401,153900,94912817650,196700,196700,196700,196700,0
20250401,153800,94912817650,196700,196700,196700,196700,0
20250401,153700,94912817650,196700,196700,196700,196700,0
20250401,153600,94912817650,196700,196700,196700,196700,0
20250401,153500,94912817650,196700,196700,196700,196700,0
20250401,153400,94912817650,196700,196700,196700,196700,0
20250401,153300,94912817650,196700,196700,196700,196700,0
20250401,153200,94912817650,196700,196700,196700,196700,0
20250401,153100,94912817650,196700,196700,196700,196700,0
20250401,153000,94912817650,196700,196700,196700,196700,36345
20250401,152900,87763756150,196700,196700,196700,196700,0
20250401,152800,87763756150,196700,196700,196700,196700,0
20250401,152700,87763756150,196700,196700,196700,196700,0
20250401,152600,87763756150,196700,196700,196700,196700,0
20250401,152500,87763756150,196700,196700,196700,196700,0
20250401,152400,87763756150,196700,196700,196700,196700,0
20250401,152300,87763756150,196700,196700,196700,196700,0
20250401,152200,87763756150,196700,196700,196700,196700,0
20250401,152100,87763756150,196700,196700,196700,196700,0
20250401,152000,87763756150,196700,196700,196700,196700,0
20250401,151900,87763756150,196700,196800,196900,196600,1026
20250401,151800,87561890050,196800,196700,196800,196600,1079
20250401,151700,87349621950,196700,196700,196800,196600,1074
20250401,151600,87138355550,196700,196600,196800,196600,753
20250401,151500,86990252100,196600,196800,196800,196600,1341
20250401,151400,86726428800,196800,196600,196800,196500,2979
20250401,151300,86140612700,196600,196600,196700,196500,1304
20250401,151200,85884229900,196700,196700,196700,196500,1772
20250401,151100,85535803800,196700,196700,196700,196600,739
20250401,151000,85390447750,196600,196650,196700,196600,780
20250401,150900,85237052700,196700,196900,196900,196600,1485
20250401,150800,84944848350,196850,196800,196900,196700,1693
20250401,150700,84611630550,196800,196800,196800,196700,745
20250401,150600,84465028150,196750,196700,196800,196600,894
20250401,150500,84289152100,196700,196700,196700,196600,1245
20250401,150400,84044348350,196700,196700,196700,196600,696
20250401,150300,83907469250,196700,196700,196900,196600,1500
20250401,150200,83612389550,196700,196600,196900,196600,1745
20250401,150100,83269148150,196700,196500,196700,196500,948
20250401,150000,83082782350,196500,196600,196900,196500,2077
20250401,145900,82674442000,196600,196500,196600,196400,829
20250401,145800,82511519250,196500,196800,196900,196400,2183
20250401,145700,82082146850,196800,196800,196900,196700,1217
20250401,145600,81842624250,196800,196800,196800,196700,734
20250401,145500,81698196550,196800,196700,196800,196600,1482
20250401,145400,81406653050,196800,196600,196800,196600,1581
20250401,145300,81095691850,196700,196800,196800,196600,1455
20250401,145200,80809500800,196700,196800,196800,196700,1125
20250401,145100,80588172600,196800,196700,196800,196600,574
20250401,145000,80475246300,196700,196700,196700,196600,419
20250401,144900,80392839650,196700,196500,196700,196400,684
20250401,144800,80258370750,196500,196450,196600,196400,1215
20250401,144700,80019648350,196500,196500,196500,196400,505
20250401,144600,79920419350,196500,196500,196700,196500,828
20250401,144500,79757681600,196600,196400,196600,196300,1539
20250401,144400,79455301350,196500,196600,196700,196400,1564
20250401,144300,79147893750,196600,196600,196700,196500,627
20250401,144200,79024635050,196600,196700,196700,196500,2056
20250401,144100,78620365200,196700,196800,197000,196600,1347
20250401,144000,78355320800,196800,197100,197100,196800,1570
20250401,143900,78046149350,197000,197000,197050,196900,558
20250401,143800,77936226850,197000,196900,197000,196800,609
20250401,143700,77816300400,196900,196800,196900,196700,993
20250401,143600,77620859550,196800,196700,196800,196600,681
20250401,143500,77486908500,196700,196800,196800,196600,1304
20250401,143400,77230423150,196700,196700,196800,196600,441
20250401,143300,77143657600,196700,196700,196800,196500,1846
20250401,143200,76780728900,196600,196900,196900,196600,2381
20250401,143100,76312157250,196900,196750,196900,196700,721
20250401,143000,76170237750,196800,196800,196800,196700,378
20250401,142900,76095865600,196800,196800,196800,196700,839
20250401,142800,75930801150,196800,197000,197000,196700,1345
20250401,142700,75666058800,197000,196900,197000,196800,363
20250401,142600,75594581650,196900,196900,197000,196800,608
20250401,142500,75474887000,196900,196900,197100,196800,1690
20250401,142400,75142042000,197000,196900,197200,196900,2053
20250401,142300,74737681900,197000,197100,197100,197000,791
20250401,142200,74581809900,197100,197100,197200,197000,665
20250401,142100,74450760350,197100,197000,197100,196900,631
20250401,142000,74326402950,197000,197200,197300,196900,975
20250401,141900,74134224700,197100,197200,197300,197100,481
20250401,141800,74039366700,197200,197200,197300,197100,1224
20250401,141700,73798029950,197200,197500,197500,197200,1339
20250401,141600,73533760150,197400,197500,197500,197400,436
20250401,141500,73447658400,197400,197700,197700,197300,1337
20250401,141400,73183601300,197700,197600,197700,197500,513
20250401,141300,73082200350,197600,197600,197600,197500,357
20250401,141200,73011659450,197600,197800,197900,197500,924
20250401,141100,72829019800,197800,197800,197900,197700,917
20250401,141000,72647600200,197800,197700,197800,197700,722
20250401,140900,72504840550,197600,197600,197700,197500,770
20250401,140800,72352683900,197600,197700,197800,197550,1305
20250401,140700,72094726200,197800,197800,197800,197700,880
20250401,140600,71920671700,197800,197750,197800,197700,543
20250401,140500,71813292950,197800,197600,197800,197500,1178
20250401,140400,71580459900,197500,197600,197600,197500,1000
20250401,140300,71382860950,197600,197800,197800,197500,772
20250401,140200,71230271850,197700,197700,197900,197600,1014
20250401,140100,71029758950,197700,197650,197700,197600,372
20250401,140000,70956215600,197700,198000,198000,197600,3042
20250401,135900,70354193350,198000,198000,198000,197900,414
20250401,135800,70272226650,198000,197900,198000,197900,581
20250401,135700,70157194400,198000,197900,198000,197900,401
20250401,135600,70077805400,198000,197900,198000,197800,933
20250401,135500,69893123450,197900,197850,197900,197800,598
20250401,135400,69774780300,197800,197900,197900,197800,320
20250401,135300,69711454750,197900,198000,198000,197900,871
20250401,135200,69539064300,198000,197800,198000,197600,993
20250401,135100,69342603150,197700,197900,197900,197600,1271
20250401,135000,69091279200,197900,197800,198000,197600,1931
20250401,134900,68709181750,197700,198000,198000,197500,2559
20250401,134800,68203185350,197900,197800,198000,197700,1997
20250401,134700,67808059800,197800,197800,197800,197700,677
20250401,134600,67674174850,197800,197700,197800,197600,1382
20250401,134500,67400953450,197700,197700,197700,197600,855
20250401,134400,67231921200,197600,197700,197700,197600,434
20250401,134300,67146125550,197600,197700,197700,197600,411
20250401,134200,67064875500,197700,197700,197800,197600,982
20250401,134100,66870723950,197700,197600,197700,197600,552
20250401,134000,66761620250,197700,197600,197700,197600,545
20250401,133900,66653880500,197600,197700,197700,197600,366
20250401,133800,66581525350,197700,197700,197700,197500,979
20250401,133700,66388042100,197600,197700,197700,197600,1376
20250401,133600,66116055250,197700,197700,197700,197600,524
20250401,133500,66012462850,197700,197600,197700,197600,1181
20250401,133400,65778996700,197600,197500,197600,197500,622
20250401,133300,65656105550,197600,197500,197600,197400,1552
20250401,133200,65349548300,197500,197300,197500,197200,902
20250401,133100,65171536850,197200,197200,197300,197200,553
20250401,133000,65062441600,197300,197200,197300,197100,1203
20250401,132900,64825212200,197200,197200,197200,197100,407
20250401,132800,64744954350,197200,197100,197200,197000,581
20250401,132700,64630436950,197100,197000,197100,196900,489
20250401,132600,64534095400,197000,197000,197000,196900,233
20250401,132500,64488197150,197000,196850,197000,196800,586
20250401,132400,64372778350,196900,196900,197000,196800,714
20250401,132300,64232156900,196900,197100,197150,196800,1735
20250401,132200,63890381200,197100,197100,197100,197000,395
20250401,132100,63812528250,197100,197200,197200,197000,831
20250401,132000,63648751600,197100,197200,197200,197100,351
20250401,131900,63579546150,197100,197000,197200,196900,566
20250401,131800,63468003650,197000,196900,197100,196900,493
20250401,131700,63370880300,197000,197000,197000,196900,188
20250401,131600,63333846450,197000,196900,197100,196900,1100
20250401,131500,63117144050,197000,196900,197000,196800,1368
20250401,131400,62847782800,196900,196850,196900,196700,1037
20250401,131300,62643691600,196800,196800,196800,196700,869
20250401,131200,62472673550,196800,196800,196800,196700,413
20250401,131100,62391398200,196800,196800,196800,196700,217
20250401,131000,62348702500,196700,196800,196800,196700,676
20250401,130900,62215698550,196800,196900,196900,196700,461
20250401,130800,62124973200,196900,196700,196900,196600,517
20250401,130700,62023269650,196700,196700,196700,196600,304
20250401,130600,61963494700,196700,196800,196900,196600,1217
20250401,130500,61724071150,196750,196800,196800,196500,1614
20250401,130400,61406698550,196700,196700,196800,196700,607
20250401,130300,61287288100,196800,196850,196900,196700,470
20250401,130200,61194786100,196900,196900,196950,196800,668
20250401,130100,61063273750,196900,196600,196900,196600,736
20250401,130000,60918439450,196700,197100,197100,196600,1430
20250401,125900,60636879950,197100,197000,197300,196900,1778
20250401,125800,60286470700,197000,197000,197000,196900,204
20250401,125700,60246286750,197000,196900,197050,196900,576
20250401,125600,60132827200,196900,196900,196900,196800,506
20250401,125500,60033198050,196800,196900,196900,196700,1037
20250401,125400,59829111600,196800,196900,197000,196800,1391
20250401,125300,59555240950,197000,197000,197000,196900,467
20250401,125200,59463242700,196900,197100,197100,196900,743
20250401,125100,59316863850,197100,197100,197200,197000,437
20250401,125000,59230734400,197200,197100,197300,197000,1847
20250401,124900,58866588850,197100,197050,197100,197000,313
20250401,124800,58804903650,197000,197100,197100,197000,195
20250401,124700,58766475000,197100,197200,197200,197000,354
20250401,124600,58696699950,197200,197000,197200,196950,611
20250401,124500,58576309700,197000,197000,197000,196900,358
20250401,124400,58505802050,197000,197100,197100,196900,1251
20250401,124300,58259287700,197100,197400,197400,197050,1368
20250401,124200,57989460700,197400,197400,197600,197400,1201
20250401,124100,57752314950,197400,197550,197600,197400,1302
20250401,124000,57495158500,197550,197550,197600,197500,746
20250401,123900,57347805050,197500,197600,197600,197500,339
20250401,123800,57280833850,197550,197600,197600,197500,234
20250401,123700,57234596300,197600,197500,197600,197400,528
20250401,123600,57130289550,197500,197450,197500,197400,1564
20250401,123500,56821406000,197450,197400,197500,197400,242
20250401,123400,56773614050,197500,197400,197500,197400,285
20250401,123300,56717333500,197500,197400,197500,197350,384
20250401,123200,56641513400,197400,197400,197400,197300,306
20250401,123100,56581109950,197400,197400,197500,197300,702
20250401,123000,56442532400,197400,197400,197500,197400,307
20250401,122900,56381916750,197400,197400,197500,197300,1066
20250401,122800,56171487350,197400,197400,197400,197300,283
20250401,122700,56115625600,197400,197400,197400,197300,271
20250401,122600,56062137850,197400,197400,197400,197300,359
20250401,122500,55991286500,197400,197200,197400,197200,1018
20250401,122400,55790425900,197300,197300,197300,197200,1010
20250401,122300,55591245000,197200,197300,197400,197200,355
20250401,122200,55521202500,197300,197300,197400,197200,615
20250401,122100,55399842950,197300,197300,197300,197200,609
20250401,122000,55279687950,197300,197200,197300,197100,1412
20250401,121900,55001153800,197100,197150,197200,197100,408
20250401,121800,54920716500,197200,197200,197200,197100,273
20250401,121700,54866887400,197200,197200,197200,197100,305
20250401,121600,54806749650,197100,197150,197200,197100,432
20250401,121500,54721584750,197200,197100,197200,197100,260
20250401,121400,54670315200,197200,197100,197200,197100,532
20250401,121300,54565433550,197100,197150,197200,197100,1213
20250401,121200,54326331800,197100,197200,197200,197100,429
20250401,121100,54241754350,197200,197100,197200,197100,169
20250401,121000,54208430300,197200,197100,197200,197000,248
20250401,120900,54159544800,197100,197200,197300,197100,671
20250401,120800,54027223550,197300,197200,197300,197000,1504
20250401,120700,53730701900,197200,197150,197250,197100,1372
20250401,120600,53460141600,197200,197100,197200,197100,211
20250401,120500,53418537050,197100,197100,197200,197000,1141
20250401,120400,53193629000,197000,197100,197100,197000,198
20250401,120300,53154611550,197100,196900,197100,196800,850
20250401,120200,52987188400,196900,196850,196900,196800,274
20250401,120100,52933242600,196900,196900,196900,196800,334
20250401,120000,52867485250,196800,196700,196900,196700,382
20250401,115900,52792304200,196700,196700,196800,196650,685
20250401,115800,52657553500,196800,196700,196950,196600,1289
20250401,115700,52403910850,196700,196800,196800,196600,549
20250401,115600,52295914900,196700,196700,196800,196600,450
20250401,115500,52207393050,196800,196700,196800,196600,853
20250401,115400,52039600750,196700,196800,196800,196600,528
20250401,115300,51935733400,196800,197000,197000,196700,1009
20250401,115200,51737079000,196900,197000,197000,196900,325
20250401,115100,51673061900,197000,196950,197000,196900,685
20250401,115000,51538137600,196950,197100,197100,196900,1472
20250401,114900,51248162800,197100,197100,197100,197000,294
20250401,114800,51190224150,197100,197100,197100,197000,233
20250401,114700,51144303100,197100,197100,197100,197000,287
20250401,114600,51087737950,197100,197000,197100,196900,402
20250401,114500,51008543000,196950,196900,197000,196900,359
20250401,114400,50937840300,196900,197000,197100,196800,757
20250401,114300,50788740800,197000,197050,197100,197000,229
20250401,114200,50743610050,197050,197000,197100,197000,376
20250401,114100,50669517000,197100,197000,197100,197000,222
20250401,114000,50625762100,197100,196900,197100,196800,485
20250401,113900,50530243850,196900,196800,196900,196800,187
20250401,113800,50493426700,196900,197100,197100,196600,3102
20250401,113700,49882908600,197100,197100,197100,197000,226
20250401,113600,49838365400,197100,197100,197100,197000,437
20250401,113500,49752240350,197100,197200,197300,197000,913
20250401,113400,49572225400,197200,197000,197300,196950,2118
20250401,113300,49154711700,197000,196850,197000,196850,490
20250401,113200,49058206750,196900,196900,196900,196850,413
20250401,113100,48976892650,196850,196850,196900,196800,410
20250401,113000,48896175150,196900,196800,196900,196800,528
20250401,112900,48792247200,196750,196800,196800,196700,301
20250401,112800,48733014200,196800,196800,196900,196700,726
20250401,112700,48590156900,196700,196800,196800,196600,1132
20250401,112600,48367449850,196800,196800,196800,196700,457
20250401,112500,48277543150,196800,196700,196800,196600,650
20250401,112400,48149680250,196700,196750,196800,196600,454
20250401,112300,48060372650,196800,196700,196800,196600,271
20250401,112200,48007058850,196700,196600,196800,196500,608
20250401,112100,47887507650,196600,196500,196800,196400,820
20250401,112000,47726244300,196500,196650,196800,196400,1525
20250401,111900,47426477800,196700,196700,196800,196600,641
20250401,111800,47300399550,196700,196600,196800,196500,591
20250401,111700,47184159300,196600,196500,196800,196500,922
20250401,111600,47002817900,196600,196400,196600,196400,831
20250401,111500,46839486350,196500,196400,196500,196300,936
20250401,111400,46655595750,196400,196400,196600,196200,1088
20250401,111300,46441910700,196400,196650,196700,196400,2102
20250401,111200,46028780300,196650,196800,196800,196600,271
20250401,111100,45975473650,196800,196700,196800,196700,652
20250401,111000,45847194500,196700,196800,196800,196600,533
20250401,110900,45742343300,196750,196700,196800,196600,928
20250401,110800,45559806750,196600,196600,196700,196500,915
20250401,110700,45379917450,196500,196800,196900,196300,2746
20250401,110600,44840042950,196800,196700,196800,196700,612
20250401,110500,44719615350,196700,196800,196800,196700,1656
20250401,110400,44393856650,196800,196900,196900,196600,1338
20250401,110300,44130504650,196900,197100,197200,196800,3608
20250401,110200,43419807550,197000,197000,197100,196900,897
20250401,110100,43243103600,197000,197200,197300,197000,1122
20250401,110000,43021973350,197200,197300,197500,197000,4447
20250401,105900,42144740650,197300,197150,197400,197100,2364
20250401,105800,41678426200,197200,197000,197200,196900,723
20250401,105700,41535936800,197000,196900,197000,196900,1937
20250401,105600,41154376050,196900,196700,197000,196600,2215
20250401,105500,40718419400,196600,196700,196700,196500,1199
20250401,105400,40482667050,196700,196800,196800,196600,829
20250401,105300,40319605100,196600,196400,196800,196400,2818
20250401,105200,39765692800,196400,196500,196600,196400,2419
20250401,105100,39290388500,196400,196400,196600,196400,1538
20250401,105000,38988260150,196500,196000,196500,195900,5645
20250401,104900,37880055150,195900,195900,196100,195700,2751
20250401,104800,37341029850,195900,195550,195900,195500,2654
20250401,104700,36821594650,195600,195600,195700,195500,1210
20250401,104600,36584924650,195500,195400,195600,195350,3182
20250401,104500,35962890450,195400,195200,195500,195200,3301
20250401,104400,35317937750,195100,194800,195200,194800,2981
20250401,104300,34736616950,194800,194500,194900,194500,1034
20250401,104200,34535257050,194500,194400,194600,194400,933
20250401,104100,34353781050,194500,194300,194500,194200,601
20250401,104000,34236964300,194300,194100,194300,194000,948
20250401,103900,34052919750,194100,194100,194200,193900,490
20250401,103800,33957840750,194100,193900,194100,193800,561
20250401,103700,33848987800,193900,193900,194000,193800,851
20250401,103600,33683994050,193900,193700,193900,193600,771
20250401,103500,33534566350,193800,193800,193800,193600,735
20250401,103400,33392192300,193800,193600,193800,193600,884
20250401,103300,33220973050,193600,193500,193800,193400,725
20250401,103200,33080560800,193400,193600,193600,193400,410
20250401,103100,33001242750,193500,193600,193600,193500,484
20250401,103000,32907579150,193500,193550,193800,193500,1363
20250401,102900,32643631850,193600,193400,193600,193200,1039
20250401,102800,32442696250,193400,193800,193800,193400,1228
20250401,102700,32204981500,193700,193550,193800,193550,884
20250401,102600,32033764300,193600,193800,193800,193400,989
20250401,102500,31842414050,193800,193900,193900,193500,2265
20250401,102400,31403809200,193800,194000,194100,193700,1294
20250401,102300,31152981250,194100,194050,194100,194000,664
20250401,102200,31024155800,194100,194100,194100,194000,306
20250401,102100,30964765400,194000,194200,194200,194000,924
20250401,102000,30785342100,194100,194300,194300,194100,1182
20250401,101900,30555806050,194300,194200,194300,194200,807
20250401,101800,30399045650,194200,194400,194400,194100,539
20250401,101700,30294331850,194400,194700,194700,194300,895
20250401,101600,30120318800,194700,194500,195000,194500,2756
20250401,101500,29583458550,194400,194500,194500,194400,377
20250401,101400,29510145900,194600,194400,194600,194400,841
20250401,101300,29346619950,194400,194450,194500,194300,347
20250401,101200,29279139600,194450,194100,194500,194100,2573
20250401,101100,28779123150,194200,194100,194200,194100,4732
20250401,101000,27860219000,194100,194000,194100,193900,280
20250401,100900,27805895250,194000,194000,194300,193900,1915
20250401,100800,27434265250,194000,194000,194000,193900,436
20250401,100700,27349684300,193900,194000,194000,193900,207
20250401,100600,27309533150,193900,194000,194000,193800,735
20250401,100500,27167020150,193800,193850,194000,193700,295
20250401,100400,27109823550,193900,193700,193900,193650,377
20250401,100300,27036767300,193700,193500,193700,193400,1147
20250401,100200,26814715950,193500,193600,193600,193300,1057
20250401,100100,26610246600,193600,193600,193700,193500,808
20250401,100000,26453800300,193600,193600,193700,193500,312
20250401,095900,26393397100,193700,193700,193700,193500,374
20250401,095800,26320978950,193700,193600,193800,193600,356
20250401,095700,26252028050,193600,193500,193600,193500,438
20250401,095600,26167264500,193400,193300,193500,193200,639
20250401,095500,26043705250,193300,193100,193400,193100,676
20250401,095400,25913056950,193200,193200,193200,193100,617
20250401,095300,25793891300,193200,193400,193400,193100,1468
20250401,095200,25510143800,193400,193300,193600,193300,1259
20250401,095100,25266673750,193300,193700,193700,193300,1368
20250401,095000,25001952700,193700,193900,194000,193600,1119
20250401,094900,24785169000,193800,193950,194000,193700,1849
20250401,094800,24426740850,194000,194300,194300,193900,853
20250401,094700,24261181500,194300,194200,194300,194200,388
20250401,094600,24185805450,194300,194000,194300,193900,630
20250401,094500,24063562650,194100,193900,194100,193800,691
20250401,094400,23929538850,194000,194000,194000,193700,2014
20250401,094300,23538953750,194000,194100,194100,193800,1801
20250401,094200,23189708650,194100,194200,194200,193900,886
20250401,094100,23017795400,194200,194100,194200,194100,220
20250401,094000,22975091400,194100,194300,194300,194100,705
20250401,093900,22838179650,194200,194400,194500,194100,957
20250401,093800,22652277450,194400,194200,194400,194100,635
20250401,093700,22528941650,194200,194200,194200,194100,201
20250401,093600,22489914400,194200,194200,194400,194000,2039
20250401,093500,22093878750,194200,194200,194300,194000,1281
20250401,093400,21845189950,194200,194100,194300,193900,1946
20250401,093300,21467385050,194100,194100,194200,194000,1121
20250401,093200,21249844650,194000,194600,194600,193900,2426
20250401,093100,20778569250,194600,194600,194700,194500,679
20250401,093000,20646447200,194600,195100,195150,194500,2458
20250401,092900,20167597150,195000,194750,195100,194600,3069
20250401,092800,19569571750,194800,194700,194800,194600,2274
20250401,092700,19126706400,194800,194900,194900,194700,834
20250401,092600,18964258650,194900,195050,195100,194800,2942
20250401,092500,18390655400,195050,195400,195600,195000,5114
20250401,092400,17392269150,195400,195400,195600,195400,1697
20250401,092300,17060515200,195400,195600,195600,195300,2850
20250401,092200,16503533350,195600,195600,195800,195400,2838
20250401,092100,15948380400,195600,195700,195800,195400,1726
20250401,092000,15610801450,195700,195350,195700,195200,4397
20250401,091900,14751118200,195300,195300,195400,195300,1703
20250401,091800,14418411850,195400,195300,195500,195200,2704
20250401,091700,13890190300,195400,195200,195400,195100,2558
20250401,091600,13390701150,195200,195100,195300,194900,4318
20250401,091500,12547939450,195100,194900,195200,194800,3631
20250401,091400,11839689600,194900,194700,195200,194600,5979
20250401,091300,10673952550,194700,194000,194800,193900,5374
20250401,091200,9629388950,193900,193900,194000,193900,1454
20250401,091100,9347406450,193800,193900,194000,193500,2771
20250401,091000,8810249250,194000,193900,194000,193800,1037
20250401,090900,8609146650,193900,193700,194000,193700,1735
20250401,090800,8272795200,193700,193500,193800,193200,2799
20250401,090700,7731104500,193500,193600,193700,193100,2245
20250401,090600,7297017700,193600,193200,193700,193100,3454
20250401,090500,6628923500,193200,192600,193300,192500,3713
20250401,090400,5912800700,192600,193100,193300,192200,2322
20250401,090300,5465546500,193000,193000,193300,192900,3289
20250401,090200,4830562300,192900,193200,193400,192800,3024
20250401,090100,4246617700,193200,193100,193500,193000,7595
20250401,090000,2779210800,193100,191600,194000,191600,14474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 94912817650 196700 196700 196700 196700 36345
3 20250401 192800 94912817650 196700 196700 196700 196700 0
4 20250401 192700 94912817650 196700 196700 196700 196700 0
5 20250401 192600 94912817650 196700 196700 196700 196700 0
6 20250401 192500 94912817650 196700 196700 196700 196700 0
7 20250401 192400 94912817650 196700 196700 196700 196700 0
8 20250401 192300 94912817650 196700 196700 196700 196700 0
9 20250401 192200 94912817650 196700 196700 196700 196700 0
10 20250401 192100 94912817650 196700 196700 196700 196700 0
11 20250401 192000 94912817650 196700 196700 196700 196700 0
12 20250401 191900 94912817650 196700 196700 196700 196700 0
13 20250401 191800 94912817650 196700 196700 196700 196700 0
14 20250401 191700 94912817650 196700 196700 196700 196700 0
15 20250401 191600 94912817650 196700 196700 196700 196700 0
16 20250401 191500 94912817650 196700 196700 196700 196700 0
17 20250401 191400 94912817650 196700 196700 196700 196700 0
18 20250401 191300 94912817650 196700 196700 196700 196700 0
19 20250401 191200 94912817650 196700 196700 196700 196700 0
20 20250401 191100 94912817650 196700 196700 196700 196700 0
21 20250401 191000 94912817650 196700 196700 196700 196700 0
22 20250401 190900 94912817650 196700 196700 196700 196700 0
23 20250401 190800 94912817650 196700 196700 196700 196700 0
24 20250401 190700 94912817650 196700 196700 196700 196700 0
25 20250401 190600 94912817650 196700 196700 196700 196700 0
26 20250401 190500 94912817650 196700 196700 196700 196700 0
27 20250401 190400 94912817650 196700 196700 196700 196700 0
28 20250401 190300 94912817650 196700 196700 196700 196700 0
29 20250401 190200 94912817650 196700 196700 196700 196700 0
30 20250401 190100 94912817650 196700 196700 196700 196700 0
31 20250401 190000 94912817650 196700 196700 196700 196700 0
32 20250401 185900 94912817650 196700 196700 196700 196700 36345
33 20250401 185800 94912817650 196700 196700 196700 196700 0
34 20250401 185700 94912817650 196700 196700 196700 196700 0
35 20250401 185600 94912817650 196700 196700 196700 196700 0
36 20250401 185500 94912817650 196700 196700 196700 196700 0
37 20250401 185400 94912817650 196700 196700 196700 196700 0
38 20250401 185300 94912817650 196700 196700 196700 196700 0
39 20250401 185200 94912817650 196700 196700 196700 196700 0
40 20250401 185100 94912817650 196700 196700 196700 196700 0
41 20250401 185000 94912817650 196700 196700 196700 196700 0
42 20250401 184900 94912817650 196700 196700 196700 196700 0
43 20250401 184800 94912817650 196700 196700 196700 196700 0
44 20250401 184700 94912817650 196700 196700 196700 196700 0
45 20250401 184600 94912817650 196700 196700 196700 196700 0
46 20250401 184500 94912817650 196700 196700 196700 196700 0
47 20250401 184400 94912817650 196700 196700 196700 196700 0
48 20250401 184300 94912817650 196700 196700 196700 196700 0
49 20250401 184200 94912817650 196700 196700 196700 196700 0
50 20250401 184100 94912817650 196700 196700 196700 196700 0
51 20250401 184000 94912817650 196700 196700 196700 196700 0
52 20250401 183900 94912817650 196700 196700 196700 196700 0
53 20250401 183800 94912817650 196700 196700 196700 196700 0
54 20250401 183700 94912817650 196700 196700 196700 196700 0
55 20250401 183600 94912817650 196700 196700 196700 196700 0
56 20250401 183500 94912817650 196700 196700 196700 196700 0
57 20250401 183400 94912817650 196700 196700 196700 196700 0
58 20250401 183300 94912817650 196700 196700 196700 196700 0
59 20250401 183200 94912817650 196700 196700 196700 196700 0
60 20250401 183100 94912817650 196700 196700 196700 196700 0
61 20250401 183000 94912817650 196700 196700 196700 196700 0
62 20250401 182900 94912817650 196700 196700 196700 196700 36345
63 20250401 182800 94912817650 196700 196700 196700 196700 0
64 20250401 182700 94912817650 196700 196700 196700 196700 0
65 20250401 182600 94912817650 196700 196700 196700 196700 0
66 20250401 182500 94912817650 196700 196700 196700 196700 0
67 20250401 182400 94912817650 196700 196700 196700 196700 0
68 20250401 182300 94912817650 196700 196700 196700 196700 0
69 20250401 182200 94912817650 196700 196700 196700 196700 0
70 20250401 182100 94912817650 196700 196700 196700 196700 0
71 20250401 182000 94912817650 196700 196700 196700 196700 0
72 20250401 181900 94912817650 196700 196700 196700 196700 0
73 20250401 181800 94912817650 196700 196700 196700 196700 0
74 20250401 181700 94912817650 196700 196700 196700 196700 0
75 20250401 181600 94912817650 196700 196700 196700 196700 0
76 20250401 181500 94912817650 196700 196700 196700 196700 0
77 20250401 181400 94912817650 196700 196700 196700 196700 0
78 20250401 181300 94912817650 196700 196700 196700 196700 0
79 20250401 181200 94912817650 196700 196700 196700 196700 0
80 20250401 181100 94912817650 196700 196700 196700 196700 0
81 20250401 181000 94912817650 196700 196700 196700 196700 0
82 20250401 180900 94912817650 196700 196700 196700 196700 0
83 20250401 180800 94912817650 196700 196700 196700 196700 0
84 20250401 180700 94912817650 196700 196700 196700 196700 0
85 20250401 180600 94912817650 196700 196700 196700 196700 0
86 20250401 180500 94912817650 196700 196700 196700 196700 0
87 20250401 180400 94912817650 196700 196700 196700 196700 0
88 20250401 180300 94912817650 196700 196700 196700 196700 0
89 20250401 180200 94912817650 196700 196700 196700 196700 0
90 20250401 180100 94912817650 196700 196700 196700 196700 0
91 20250401 180000 94912817650 196700 196700 196700 196700 0
92 20250401 175900 94912817650 196700 196700 196700 196700 36345
93 20250401 175800 94912817650 196700 196700 196700 196700 0
94 20250401 175700 94912817650 196700 196700 196700 196700 0
95 20250401 175600 94912817650 196700 196700 196700 196700 0
96 20250401 175500 94912817650 196700 196700 196700 196700 0
97 20250401 175400 94912817650 196700 196700 196700 196700 0
98 20250401 175300 94912817650 196700 196700 196700 196700 0
99 20250401 175200 94912817650 196700 196700 196700 196700 0
100 20250401 175100 94912817650 196700 196700 196700 196700 0
101 20250401 175000 94912817650 196700 196700 196700 196700 0
102 20250401 174900 94912817650 196700 196700 196700 196700 0
103 20250401 174800 94912817650 196700 196700 196700 196700 0
104 20250401 174700 94912817650 196700 196700 196700 196700 0
105 20250401 174600 94912817650 196700 196700 196700 196700 0
106 20250401 174500 94912817650 196700 196700 196700 196700 0
107 20250401 174400 94912817650 196700 196700 196700 196700 0
108 20250401 174300 94912817650 196700 196700 196700 196700 0
109 20250401 174200 94912817650 196700 196700 196700 196700 0
110 20250401 174100 94912817650 196700 196700 196700 196700 0
111 20250401 174000 94912817650 196700 196700 196700 196700 0
112 20250401 173900 94912817650 196700 196700 196700 196700 0
113 20250401 173800 94912817650 196700 196700 196700 196700 0
114 20250401 173700 94912817650 196700 196700 196700 196700 0
115 20250401 173600 94912817650 196700 196700 196700 196700 0
116 20250401 173500 94912817650 196700 196700 196700 196700 0
117 20250401 173400 94912817650 196700 196700 196700 196700 0
118 20250401 173300 94912817650 196700 196700 196700 196700 0
119 20250401 173200 94912817650 196700 196700 196700 196700 0
120 20250401 173100 94912817650 196700 196700 196700 196700 0
121 20250401 173000 94912817650 196700 196700 196700 196700 0
122 20250401 172900 94912817650 196700 196700 196700 196700 36345
123 20250401 172800 94912817650 196700 196700 196700 196700 0
124 20250401 172700 94912817650 196700 196700 196700 196700 0
125 20250401 172600 94912817650 196700 196700 196700 196700 0
126 20250401 172500 94912817650 196700 196700 196700 196700 0
127 20250401 172400 94912817650 196700 196700 196700 196700 0
128 20250401 172300 94912817650 196700 196700 196700 196700 0
129 20250401 172200 94912817650 196700 196700 196700 196700 0
130 20250401 172100 94912817650 196700 196700 196700 196700 0
131 20250401 172000 94912817650 196700 196700 196700 196700 0
132 20250401 171900 94912817650 196700 196700 196700 196700 0
133 20250401 171800 94912817650 196700 196700 196700 196700 0
134 20250401 171700 94912817650 196700 196700 196700 196700 0
135 20250401 171600 94912817650 196700 196700 196700 196700 0
136 20250401 171500 94912817650 196700 196700 196700 196700 0
137 20250401 171400 94912817650 196700 196700 196700 196700 0
138 20250401 171300 94912817650 196700 196700 196700 196700 0
139 20250401 171200 94912817650 196700 196700 196700 196700 0
140 20250401 171100 94912817650 196700 196700 196700 196700 0
141 20250401 171000 94912817650 196700 196700 196700 196700 0
142 20250401 170900 94912817650 196700 196700 196700 196700 0
143 20250401 170800 94912817650 196700 196700 196700 196700 0
144 20250401 170700 94912817650 196700 196700 196700 196700 0
145 20250401 170600 94912817650 196700 196700 196700 196700 0
146 20250401 170500 94912817650 196700 196700 196700 196700 0
147 20250401 170400 94912817650 196700 196700 196700 196700 0
148 20250401 170300 94912817650 196700 196700 196700 196700 0
149 20250401 170200 94912817650 196700 196700 196700 196700 0
150 20250401 170100 94912817650 196700 196700 196700 196700 0
151 20250401 170000 94912817650 196700 196700 196700 196700 0
152 20250401 165900 94912817650 196700 196700 196700 196700 36345
153 20250401 165800 94912817650 196700 196700 196700 196700 0
154 20250401 165700 94912817650 196700 196700 196700 196700 0
155 20250401 165600 94912817650 196700 196700 196700 196700 0
156 20250401 165500 94912817650 196700 196700 196700 196700 0
157 20250401 165400 94912817650 196700 196700 196700 196700 0
158 20250401 165300 94912817650 196700 196700 196700 196700 0
159 20250401 165200 94912817650 196700 196700 196700 196700 0
160 20250401 165100 94912817650 196700 196700 196700 196700 0
161 20250401 165000 94912817650 196700 196700 196700 196700 0
162 20250401 164900 94912817650 196700 196700 196700 196700 0
163 20250401 164800 94912817650 196700 196700 196700 196700 0
164 20250401 164700 94912817650 196700 196700 196700 196700 0
165 20250401 164600 94912817650 196700 196700 196700 196700 0
166 20250401 164500 94912817650 196700 196700 196700 196700 0
167 20250401 164400 94912817650 196700 196700 196700 196700 0
168 20250401 164300 94912817650 196700 196700 196700 196700 0
169 20250401 164200 94912817650 196700 196700 196700 196700 0
170 20250401 164100 94912817650 196700 196700 196700 196700 0
171 20250401 164000 94912817650 196700 196700 196700 196700 0
172 20250401 163900 94912817650 196700 196700 196700 196700 0
173 20250401 163800 94912817650 196700 196700 196700 196700 0
174 20250401 163700 94912817650 196700 196700 196700 196700 0
175 20250401 163600 94912817650 196700 196700 196700 196700 0
176 20250401 163500 94912817650 196700 196700 196700 196700 0
177 20250401 163400 94912817650 196700 196700 196700 196700 0
178 20250401 163300 94912817650 196700 196700 196700 196700 0
179 20250401 163200 94912817650 196700 196700 196700 196700 0
180 20250401 163100 94912817650 196700 196700 196700 196700 0
181 20250401 163000 94912817650 196700 196700 196700 196700 0
182 20250401 162900 94912817650 196700 196700 196700 196700 36345
183 20250401 162800 94912817650 196700 196700 196700 196700 0
184 20250401 162700 94912817650 196700 196700 196700 196700 0
185 20250401 162600 94912817650 196700 196700 196700 196700 0
186 20250401 162500 94912817650 196700 196700 196700 196700 0
187 20250401 162400 94912817650 196700 196700 196700 196700 0
188 20250401 162300 94912817650 196700 196700 196700 196700 0
189 20250401 162200 94912817650 196700 196700 196700 196700 0
190 20250401 162100 94912817650 196700 196700 196700 196700 0
191 20250401 162000 94912817650 196700 196700 196700 196700 0
192 20250401 161900 94912817650 196700 196700 196700 196700 0
193 20250401 161800 94912817650 196700 196700 196700 196700 0
194 20250401 161700 94912817650 196700 196700 196700 196700 0
195 20250401 161600 94912817650 196700 196700 196700 196700 0
196 20250401 161500 94912817650 196700 196700 196700 196700 0
197 20250401 161400 94912817650 196700 196700 196700 196700 0
198 20250401 161300 94912817650 196700 196700 196700 196700 0
199 20250401 161200 94912817650 196700 196700 196700 196700 0
200 20250401 161100 94912817650 196700 196700 196700 196700 0
201 20250401 161000 94912817650 196700 196700 196700 196700 0
202 20250401 160900 94912817650 196700 196700 196700 196700 0
203 20250401 160800 94912817650 196700 196700 196700 196700 0
204 20250401 160700 94912817650 196700 196700 196700 196700 0
205 20250401 160600 94912817650 196700 196700 196700 196700 0
206 20250401 160500 94912817650 196700 196700 196700 196700 0
207 20250401 160400 94912817650 196700 196700 196700 196700 0
208 20250401 160300 94912817650 196700 196700 196700 196700 0
209 20250401 160200 94912817650 196700 196700 196700 196700 0
210 20250401 160100 94912817650 196700 196700 196700 196700 0
211 20250401 160000 94912817650 196700 196700 196700 196700 0
212 20250401 155900 94912817650 196700 196700 196700 196700 36345
213 20250401 155800 94912817650 196700 196700 196700 196700 0
214 20250401 155700 94912817650 196700 196700 196700 196700 0
215 20250401 155600 94912817650 196700 196700 196700 196700 0
216 20250401 155500 94912817650 196700 196700 196700 196700 0
217 20250401 155400 94912817650 196700 196700 196700 196700 0
218 20250401 155300 94912817650 196700 196700 196700 196700 0
219 20250401 155200 94912817650 196700 196700 196700 196700 0
220 20250401 155100 94912817650 196700 196700 196700 196700 0
221 20250401 155000 94912817650 196700 196700 196700 196700 0
222 20250401 154900 94912817650 196700 196700 196700 196700 0
223 20250401 154800 94912817650 196700 196700 196700 196700 0
224 20250401 154700 94912817650 196700 196700 196700 196700 0
225 20250401 154600 94912817650 196700 196700 196700 196700 0
226 20250401 154500 94912817650 196700 196700 196700 196700 0
227 20250401 154400 94912817650 196700 196700 196700 196700 0
228 20250401 154300 94912817650 196700 196700 196700 196700 0
229 20250401 154200 94912817650 196700 196700 196700 196700 0
230 20250401 154100 94912817650 196700 196700 196700 196700 0
231 20250401 154000 94912817650 196700 196700 196700 196700 0
232 20250401 153900 94912817650 196700 196700 196700 196700 0
233 20250401 153800 94912817650 196700 196700 196700 196700 0
234 20250401 153700 94912817650 196700 196700 196700 196700 0
235 20250401 153600 94912817650 196700 196700 196700 196700 0
236 20250401 153500 94912817650 196700 196700 196700 196700 0
237 20250401 153400 94912817650 196700 196700 196700 196700 0
238 20250401 153300 94912817650 196700 196700 196700 196700 0
239 20250401 153200 94912817650 196700 196700 196700 196700 0
240 20250401 153100 94912817650 196700 196700 196700 196700 0
241 20250401 153000 94912817650 196700 196700 196700 196700 36345
242 20250401 152900 87763756150 196700 196700 196700 196700 0
243 20250401 152800 87763756150 196700 196700 196700 196700 0
244 20250401 152700 87763756150 196700 196700 196700 196700 0
245 20250401 152600 87763756150 196700 196700 196700 196700 0
246 20250401 152500 87763756150 196700 196700 196700 196700 0
247 20250401 152400 87763756150 196700 196700 196700 196700 0
248 20250401 152300 87763756150 196700 196700 196700 196700 0
249 20250401 152200 87763756150 196700 196700 196700 196700 0
250 20250401 152100 87763756150 196700 196700 196700 196700 0
251 20250401 152000 87763756150 196700 196700 196700 196700 0
252 20250401 151900 87763756150 196700 196800 196900 196600 1026
253 20250401 151800 87561890050 196800 196700 196800 196600 1079
254 20250401 151700 87349621950 196700 196700 196800 196600 1074
255 20250401 151600 87138355550 196700 196600 196800 196600 753
256 20250401 151500 86990252100 196600 196800 196800 196600 1341
257 20250401 151400 86726428800 196800 196600 196800 196500 2979
258 20250401 151300 86140612700 196600 196600 196700 196500 1304
259 20250401 151200 85884229900 196700 196700 196700 196500 1772
260 20250401 151100 85535803800 196700 196700 196700 196600 739
261 20250401 151000 85390447750 196600 196650 196700 196600 780
262 20250401 150900 85237052700 196700 196900 196900 196600 1485
263 20250401 150800 84944848350 196850 196800 196900 196700 1693
264 20250401 150700 84611630550 196800 196800 196800 196700 745
265 20250401 150600 84465028150 196750 196700 196800 196600 894
266 20250401 150500 84289152100 196700 196700 196700 196600 1245
267 20250401 150400 84044348350 196700 196700 196700 196600 696
268 20250401 150300 83907469250 196700 196700 196900 196600 1500
269 20250401 150200 83612389550 196700 196600 196900 196600 1745
270 20250401 150100 83269148150 196700 196500 196700 196500 948
271 20250401 150000 83082782350 196500 196600 196900 196500 2077
272 20250401 145900 82674442000 196600 196500 196600 196400 829
273 20250401 145800 82511519250 196500 196800 196900 196400 2183
274 20250401 145700 82082146850 196800 196800 196900 196700 1217
275 20250401 145600 81842624250 196800 196800 196800 196700 734
276 20250401 145500 81698196550 196800 196700 196800 196600 1482
277 20250401 145400 81406653050 196800 196600 196800 196600 1581
278 20250401 145300 81095691850 196700 196800 196800 196600 1455
279 20250401 145200 80809500800 196700 196800 196800 196700 1125
280 20250401 145100 80588172600 196800 196700 196800 196600 574
281 20250401 145000 80475246300 196700 196700 196700 196600 419
282 20250401 144900 80392839650 196700 196500 196700 196400 684
283 20250401 144800 80258370750 196500 196450 196600 196400 1215
284 20250401 144700 80019648350 196500 196500 196500 196400 505
285 20250401 144600 79920419350 196500 196500 196700 196500 828
286 20250401 144500 79757681600 196600 196400 196600 196300 1539
287 20250401 144400 79455301350 196500 196600 196700 196400 1564
288 20250401 144300 79147893750 196600 196600 196700 196500 627
289 20250401 144200 79024635050 196600 196700 196700 196500 2056
290 20250401 144100 78620365200 196700 196800 197000 196600 1347
291 20250401 144000 78355320800 196800 197100 197100 196800 1570
292 20250401 143900 78046149350 197000 197000 197050 196900 558
293 20250401 143800 77936226850 197000 196900 197000 196800 609
294 20250401 143700 77816300400 196900 196800 196900 196700 993
295 20250401 143600 77620859550 196800 196700 196800 196600 681
296 20250401 143500 77486908500 196700 196800 196800 196600 1304
297 20250401 143400 77230423150 196700 196700 196800 196600 441
298 20250401 143300 77143657600 196700 196700 196800 196500 1846
299 20250401 143200 76780728900 196600 196900 196900 196600 2381
300 20250401 143100 76312157250 196900 196750 196900 196700 721
301 20250401 143000 76170237750 196800 196800 196800 196700 378
302 20250401 142900 76095865600 196800 196800 196800 196700 839
303 20250401 142800 75930801150 196800 197000 197000 196700 1345
304 20250401 142700 75666058800 197000 196900 197000 196800 363
305 20250401 142600 75594581650 196900 196900 197000 196800 608
306 20250401 142500 75474887000 196900 196900 197100 196800 1690
307 20250401 142400 75142042000 197000 196900 197200 196900 2053
308 20250401 142300 74737681900 197000 197100 197100 197000 791
309 20250401 142200 74581809900 197100 197100 197200 197000 665
310 20250401 142100 74450760350 197100 197000 197100 196900 631
311 20250401 142000 74326402950 197000 197200 197300 196900 975
312 20250401 141900 74134224700 197100 197200 197300 197100 481
313 20250401 141800 74039366700 197200 197200 197300 197100 1224
314 20250401 141700 73798029950 197200 197500 197500 197200 1339
315 20250401 141600 73533760150 197400 197500 197500 197400 436
316 20250401 141500 73447658400 197400 197700 197700 197300 1337
317 20250401 141400 73183601300 197700 197600 197700 197500 513
318 20250401 141300 73082200350 197600 197600 197600 197500 357
319 20250401 141200 73011659450 197600 197800 197900 197500 924
320 20250401 141100 72829019800 197800 197800 197900 197700 917
321 20250401 141000 72647600200 197800 197700 197800 197700 722
322 20250401 140900 72504840550 197600 197600 197700 197500 770
323 20250401 140800 72352683900 197600 197700 197800 197550 1305
324 20250401 140700 72094726200 197800 197800 197800 197700 880
325 20250401 140600 71920671700 197800 197750 197800 197700 543
326 20250401 140500 71813292950 197800 197600 197800 197500 1178
327 20250401 140400 71580459900 197500 197600 197600 197500 1000
328 20250401 140300 71382860950 197600 197800 197800 197500 772
329 20250401 140200 71230271850 197700 197700 197900 197600 1014
330 20250401 140100 71029758950 197700 197650 197700 197600 372
331 20250401 140000 70956215600 197700 198000 198000 197600 3042
332 20250401 135900 70354193350 198000 198000 198000 197900 414
333 20250401 135800 70272226650 198000 197900 198000 197900 581
334 20250401 135700 70157194400 198000 197900 198000 197900 401
335 20250401 135600 70077805400 198000 197900 198000 197800 933
336 20250401 135500 69893123450 197900 197850 197900 197800 598
337 20250401 135400 69774780300 197800 197900 197900 197800 320
338 20250401 135300 69711454750 197900 198000 198000 197900 871
339 20250401 135200 69539064300 198000 197800 198000 197600 993
340 20250401 135100 69342603150 197700 197900 197900 197600 1271
341 20250401 135000 69091279200 197900 197800 198000 197600 1931
342 20250401 134900 68709181750 197700 198000 198000 197500 2559
343 20250401 134800 68203185350 197900 197800 198000 197700 1997
344 20250401 134700 67808059800 197800 197800 197800 197700 677
345 20250401 134600 67674174850 197800 197700 197800 197600 1382
346 20250401 134500 67400953450 197700 197700 197700 197600 855
347 20250401 134400 67231921200 197600 197700 197700 197600 434
348 20250401 134300 67146125550 197600 197700 197700 197600 411
349 20250401 134200 67064875500 197700 197700 197800 197600 982
350 20250401 134100 66870723950 197700 197600 197700 197600 552
351 20250401 134000 66761620250 197700 197600 197700 197600 545
352 20250401 133900 66653880500 197600 197700 197700 197600 366
353 20250401 133800 66581525350 197700 197700 197700 197500 979
354 20250401 133700 66388042100 197600 197700 197700 197600 1376
355 20250401 133600 66116055250 197700 197700 197700 197600 524
356 20250401 133500 66012462850 197700 197600 197700 197600 1181
357 20250401 133400 65778996700 197600 197500 197600 197500 622
358 20250401 133300 65656105550 197600 197500 197600 197400 1552
359 20250401 133200 65349548300 197500 197300 197500 197200 902
360 20250401 133100 65171536850 197200 197200 197300 197200 553
361 20250401 133000 65062441600 197300 197200 197300 197100 1203
362 20250401 132900 64825212200 197200 197200 197200 197100 407
363 20250401 132800 64744954350 197200 197100 197200 197000 581
364 20250401 132700 64630436950 197100 197000 197100 196900 489
365 20250401 132600 64534095400 197000 197000 197000 196900 233
366 20250401 132500 64488197150 197000 196850 197000 196800 586
367 20250401 132400 64372778350 196900 196900 197000 196800 714
368 20250401 132300 64232156900 196900 197100 197150 196800 1735
369 20250401 132200 63890381200 197100 197100 197100 197000 395
370 20250401 132100 63812528250 197100 197200 197200 197000 831
371 20250401 132000 63648751600 197100 197200 197200 197100 351
372 20250401 131900 63579546150 197100 197000 197200 196900 566
373 20250401 131800 63468003650 197000 196900 197100 196900 493
374 20250401 131700 63370880300 197000 197000 197000 196900 188
375 20250401 131600 63333846450 197000 196900 197100 196900 1100
376 20250401 131500 63117144050 197000 196900 197000 196800 1368
377 20250401 131400 62847782800 196900 196850 196900 196700 1037
378 20250401 131300 62643691600 196800 196800 196800 196700 869
379 20250401 131200 62472673550 196800 196800 196800 196700 413
380 20250401 131100 62391398200 196800 196800 196800 196700 217
381 20250401 131000 62348702500 196700 196800 196800 196700 676
382 20250401 130900 62215698550 196800 196900 196900 196700 461
383 20250401 130800 62124973200 196900 196700 196900 196600 517
384 20250401 130700 62023269650 196700 196700 196700 196600 304
385 20250401 130600 61963494700 196700 196800 196900 196600 1217
386 20250401 130500 61724071150 196750 196800 196800 196500 1614
387 20250401 130400 61406698550 196700 196700 196800 196700 607
388 20250401 130300 61287288100 196800 196850 196900 196700 470
389 20250401 130200 61194786100 196900 196900 196950 196800 668
390 20250401 130100 61063273750 196900 196600 196900 196600 736
391 20250401 130000 60918439450 196700 197100 197100 196600 1430
392 20250401 125900 60636879950 197100 197000 197300 196900 1778
393 20250401 125800 60286470700 197000 197000 197000 196900 204
394 20250401 125700 60246286750 197000 196900 197050 196900 576
395 20250401 125600 60132827200 196900 196900 196900 196800 506
396 20250401 125500 60033198050 196800 196900 196900 196700 1037
397 20250401 125400 59829111600 196800 196900 197000 196800 1391
398 20250401 125300 59555240950 197000 197000 197000 196900 467
399 20250401 125200 59463242700 196900 197100 197100 196900 743
400 20250401 125100 59316863850 197100 197100 197200 197000 437
401 20250401 125000 59230734400 197200 197100 197300 197000 1847
402 20250401 124900 58866588850 197100 197050 197100 197000 313
403 20250401 124800 58804903650 197000 197100 197100 197000 195
404 20250401 124700 58766475000 197100 197200 197200 197000 354
405 20250401 124600 58696699950 197200 197000 197200 196950 611
406 20250401 124500 58576309700 197000 197000 197000 196900 358
407 20250401 124400 58505802050 197000 197100 197100 196900 1251
408 20250401 124300 58259287700 197100 197400 197400 197050 1368
409 20250401 124200 57989460700 197400 197400 197600 197400 1201
410 20250401 124100 57752314950 197400 197550 197600 197400 1302
411 20250401 124000 57495158500 197550 197550 197600 197500 746
412 20250401 123900 57347805050 197500 197600 197600 197500 339
413 20250401 123800 57280833850 197550 197600 197600 197500 234
414 20250401 123700 57234596300 197600 197500 197600 197400 528
415 20250401 123600 57130289550 197500 197450 197500 197400 1564
416 20250401 123500 56821406000 197450 197400 197500 197400 242
417 20250401 123400 56773614050 197500 197400 197500 197400 285
418 20250401 123300 56717333500 197500 197400 197500 197350 384
419 20250401 123200 56641513400 197400 197400 197400 197300 306
420 20250401 123100 56581109950 197400 197400 197500 197300 702
421 20250401 123000 56442532400 197400 197400 197500 197400 307
422 20250401 122900 56381916750 197400 197400 197500 197300 1066
423 20250401 122800 56171487350 197400 197400 197400 197300 283
424 20250401 122700 56115625600 197400 197400 197400 197300 271
425 20250401 122600 56062137850 197400 197400 197400 197300 359
426 20250401 122500 55991286500 197400 197200 197400 197200 1018
427 20250401 122400 55790425900 197300 197300 197300 197200 1010
428 20250401 122300 55591245000 197200 197300 197400 197200 355
429 20250401 122200 55521202500 197300 197300 197400 197200 615
430 20250401 122100 55399842950 197300 197300 197300 197200 609
431 20250401 122000 55279687950 197300 197200 197300 197100 1412
432 20250401 121900 55001153800 197100 197150 197200 197100 408
433 20250401 121800 54920716500 197200 197200 197200 197100 273
434 20250401 121700 54866887400 197200 197200 197200 197100 305
435 20250401 121600 54806749650 197100 197150 197200 197100 432
436 20250401 121500 54721584750 197200 197100 197200 197100 260
437 20250401 121400 54670315200 197200 197100 197200 197100 532
438 20250401 121300 54565433550 197100 197150 197200 197100 1213
439 20250401 121200 54326331800 197100 197200 197200 197100 429
440 20250401 121100 54241754350 197200 197100 197200 197100 169
441 20250401 121000 54208430300 197200 197100 197200 197000 248
442 20250401 120900 54159544800 197100 197200 197300 197100 671
443 20250401 120800 54027223550 197300 197200 197300 197000 1504
444 20250401 120700 53730701900 197200 197150 197250 197100 1372
445 20250401 120600 53460141600 197200 197100 197200 197100 211
446 20250401 120500 53418537050 197100 197100 197200 197000 1141
447 20250401 120400 53193629000 197000 197100 197100 197000 198
448 20250401 120300 53154611550 197100 196900 197100 196800 850
449 20250401 120200 52987188400 196900 196850 196900 196800 274
450 20250401 120100 52933242600 196900 196900 196900 196800 334
451 20250401 120000 52867485250 196800 196700 196900 196700 382
452 20250401 115900 52792304200 196700 196700 196800 196650 685
453 20250401 115800 52657553500 196800 196700 196950 196600 1289
454 20250401 115700 52403910850 196700 196800 196800 196600 549
455 20250401 115600 52295914900 196700 196700 196800 196600 450
456 20250401 115500 52207393050 196800 196700 196800 196600 853
457 20250401 115400 52039600750 196700 196800 196800 196600 528
458 20250401 115300 51935733400 196800 197000 197000 196700 1009
459 20250401 115200 51737079000 196900 197000 197000 196900 325
460 20250401 115100 51673061900 197000 196950 197000 196900 685
461 20250401 115000 51538137600 196950 197100 197100 196900 1472
462 20250401 114900 51248162800 197100 197100 197100 197000 294
463 20250401 114800 51190224150 197100 197100 197100 197000 233
464 20250401 114700 51144303100 197100 197100 197100 197000 287
465 20250401 114600 51087737950 197100 197000 197100 196900 402
466 20250401 114500 51008543000 196950 196900 197000 196900 359
467 20250401 114400 50937840300 196900 197000 197100 196800 757
468 20250401 114300 50788740800 197000 197050 197100 197000 229
469 20250401 114200 50743610050 197050 197000 197100 197000 376
470 20250401 114100 50669517000 197100 197000 197100 197000 222
471 20250401 114000 50625762100 197100 196900 197100 196800 485
472 20250401 113900 50530243850 196900 196800 196900 196800 187
473 20250401 113800 50493426700 196900 197100 197100 196600 3102
474 20250401 113700 49882908600 197100 197100 197100 197000 226
475 20250401 113600 49838365400 197100 197100 197100 197000 437
476 20250401 113500 49752240350 197100 197200 197300 197000 913
477 20250401 113400 49572225400 197200 197000 197300 196950 2118
478 20250401 113300 49154711700 197000 196850 197000 196850 490
479 20250401 113200 49058206750 196900 196900 196900 196850 413
480 20250401 113100 48976892650 196850 196850 196900 196800 410
481 20250401 113000 48896175150 196900 196800 196900 196800 528
482 20250401 112900 48792247200 196750 196800 196800 196700 301
483 20250401 112800 48733014200 196800 196800 196900 196700 726
484 20250401 112700 48590156900 196700 196800 196800 196600 1132
485 20250401 112600 48367449850 196800 196800 196800 196700 457
486 20250401 112500 48277543150 196800 196700 196800 196600 650
487 20250401 112400 48149680250 196700 196750 196800 196600 454
488 20250401 112300 48060372650 196800 196700 196800 196600 271
489 20250401 112200 48007058850 196700 196600 196800 196500 608
490 20250401 112100 47887507650 196600 196500 196800 196400 820
491 20250401 112000 47726244300 196500 196650 196800 196400 1525
492 20250401 111900 47426477800 196700 196700 196800 196600 641
493 20250401 111800 47300399550 196700 196600 196800 196500 591
494 20250401 111700 47184159300 196600 196500 196800 196500 922
495 20250401 111600 47002817900 196600 196400 196600 196400 831
496 20250401 111500 46839486350 196500 196400 196500 196300 936
497 20250401 111400 46655595750 196400 196400 196600 196200 1088
498 20250401 111300 46441910700 196400 196650 196700 196400 2102
499 20250401 111200 46028780300 196650 196800 196800 196600 271
500 20250401 111100 45975473650 196800 196700 196800 196700 652
501 20250401 111000 45847194500 196700 196800 196800 196600 533
502 20250401 110900 45742343300 196750 196700 196800 196600 928
503 20250401 110800 45559806750 196600 196600 196700 196500 915
504 20250401 110700 45379917450 196500 196800 196900 196300 2746
505 20250401 110600 44840042950 196800 196700 196800 196700 612
506 20250401 110500 44719615350 196700 196800 196800 196700 1656
507 20250401 110400 44393856650 196800 196900 196900 196600 1338
508 20250401 110300 44130504650 196900 197100 197200 196800 3608
509 20250401 110200 43419807550 197000 197000 197100 196900 897
510 20250401 110100 43243103600 197000 197200 197300 197000 1122
511 20250401 110000 43021973350 197200 197300 197500 197000 4447
512 20250401 105900 42144740650 197300 197150 197400 197100 2364
513 20250401 105800 41678426200 197200 197000 197200 196900 723
514 20250401 105700 41535936800 197000 196900 197000 196900 1937
515 20250401 105600 41154376050 196900 196700 197000 196600 2215
516 20250401 105500 40718419400 196600 196700 196700 196500 1199
517 20250401 105400 40482667050 196700 196800 196800 196600 829
518 20250401 105300 40319605100 196600 196400 196800 196400 2818
519 20250401 105200 39765692800 196400 196500 196600 196400 2419
520 20250401 105100 39290388500 196400 196400 196600 196400 1538
521 20250401 105000 38988260150 196500 196000 196500 195900 5645
522 20250401 104900 37880055150 195900 195900 196100 195700 2751
523 20250401 104800 37341029850 195900 195550 195900 195500 2654
524 20250401 104700 36821594650 195600 195600 195700 195500 1210
525 20250401 104600 36584924650 195500 195400 195600 195350 3182
526 20250401 104500 35962890450 195400 195200 195500 195200 3301
527 20250401 104400 35317937750 195100 194800 195200 194800 2981
528 20250401 104300 34736616950 194800 194500 194900 194500 1034
529 20250401 104200 34535257050 194500 194400 194600 194400 933
530 20250401 104100 34353781050 194500 194300 194500 194200 601
531 20250401 104000 34236964300 194300 194100 194300 194000 948
532 20250401 103900 34052919750 194100 194100 194200 193900 490
533 20250401 103800 33957840750 194100 193900 194100 193800 561
534 20250401 103700 33848987800 193900 193900 194000 193800 851
535 20250401 103600 33683994050 193900 193700 193900 193600 771
536 20250401 103500 33534566350 193800 193800 193800 193600 735
537 20250401 103400 33392192300 193800 193600 193800 193600 884
538 20250401 103300 33220973050 193600 193500 193800 193400 725
539 20250401 103200 33080560800 193400 193600 193600 193400 410
540 20250401 103100 33001242750 193500 193600 193600 193500 484
541 20250401 103000 32907579150 193500 193550 193800 193500 1363
542 20250401 102900 32643631850 193600 193400 193600 193200 1039
543 20250401 102800 32442696250 193400 193800 193800 193400 1228
544 20250401 102700 32204981500 193700 193550 193800 193550 884
545 20250401 102600 32033764300 193600 193800 193800 193400 989
546 20250401 102500 31842414050 193800 193900 193900 193500 2265
547 20250401 102400 31403809200 193800 194000 194100 193700 1294
548 20250401 102300 31152981250 194100 194050 194100 194000 664
549 20250401 102200 31024155800 194100 194100 194100 194000 306
550 20250401 102100 30964765400 194000 194200 194200 194000 924
551 20250401 102000 30785342100 194100 194300 194300 194100 1182
552 20250401 101900 30555806050 194300 194200 194300 194200 807
553 20250401 101800 30399045650 194200 194400 194400 194100 539
554 20250401 101700 30294331850 194400 194700 194700 194300 895
555 20250401 101600 30120318800 194700 194500 195000 194500 2756
556 20250401 101500 29583458550 194400 194500 194500 194400 377
557 20250401 101400 29510145900 194600 194400 194600 194400 841
558 20250401 101300 29346619950 194400 194450 194500 194300 347
559 20250401 101200 29279139600 194450 194100 194500 194100 2573
560 20250401 101100 28779123150 194200 194100 194200 194100 4732
561 20250401 101000 27860219000 194100 194000 194100 193900 280
562 20250401 100900 27805895250 194000 194000 194300 193900 1915
563 20250401 100800 27434265250 194000 194000 194000 193900 436
564 20250401 100700 27349684300 193900 194000 194000 193900 207
565 20250401 100600 27309533150 193900 194000 194000 193800 735
566 20250401 100500 27167020150 193800 193850 194000 193700 295
567 20250401 100400 27109823550 193900 193700 193900 193650 377
568 20250401 100300 27036767300 193700 193500 193700 193400 1147
569 20250401 100200 26814715950 193500 193600 193600 193300 1057
570 20250401 100100 26610246600 193600 193600 193700 193500 808
571 20250401 100000 26453800300 193600 193600 193700 193500 312
572 20250401 095900 26393397100 193700 193700 193700 193500 374
573 20250401 095800 26320978950 193700 193600 193800 193600 356
574 20250401 095700 26252028050 193600 193500 193600 193500 438
575 20250401 095600 26167264500 193400 193300 193500 193200 639
576 20250401 095500 26043705250 193300 193100 193400 193100 676
577 20250401 095400 25913056950 193200 193200 193200 193100 617
578 20250401 095300 25793891300 193200 193400 193400 193100 1468
579 20250401 095200 25510143800 193400 193300 193600 193300 1259
580 20250401 095100 25266673750 193300 193700 193700 193300 1368
581 20250401 095000 25001952700 193700 193900 194000 193600 1119
582 20250401 094900 24785169000 193800 193950 194000 193700 1849
583 20250401 094800 24426740850 194000 194300 194300 193900 853
584 20250401 094700 24261181500 194300 194200 194300 194200 388
585 20250401 094600 24185805450 194300 194000 194300 193900 630
586 20250401 094500 24063562650 194100 193900 194100 193800 691
587 20250401 094400 23929538850 194000 194000 194000 193700 2014
588 20250401 094300 23538953750 194000 194100 194100 193800 1801
589 20250401 094200 23189708650 194100 194200 194200 193900 886
590 20250401 094100 23017795400 194200 194100 194200 194100 220
591 20250401 094000 22975091400 194100 194300 194300 194100 705
592 20250401 093900 22838179650 194200 194400 194500 194100 957
593 20250401 093800 22652277450 194400 194200 194400 194100 635
594 20250401 093700 22528941650 194200 194200 194200 194100 201
595 20250401 093600 22489914400 194200 194200 194400 194000 2039
596 20250401 093500 22093878750 194200 194200 194300 194000 1281
597 20250401 093400 21845189950 194200 194100 194300 193900 1946
598 20250401 093300 21467385050 194100 194100 194200 194000 1121
599 20250401 093200 21249844650 194000 194600 194600 193900 2426
600 20250401 093100 20778569250 194600 194600 194700 194500 679
601 20250401 093000 20646447200 194600 195100 195150 194500 2458
602 20250401 092900 20167597150 195000 194750 195100 194600 3069
603 20250401 092800 19569571750 194800 194700 194800 194600 2274
604 20250401 092700 19126706400 194800 194900 194900 194700 834
605 20250401 092600 18964258650 194900 195050 195100 194800 2942
606 20250401 092500 18390655400 195050 195400 195600 195000 5114
607 20250401 092400 17392269150 195400 195400 195600 195400 1697
608 20250401 092300 17060515200 195400 195600 195600 195300 2850
609 20250401 092200 16503533350 195600 195600 195800 195400 2838
610 20250401 092100 15948380400 195600 195700 195800 195400 1726
611 20250401 092000 15610801450 195700 195350 195700 195200 4397
612 20250401 091900 14751118200 195300 195300 195400 195300 1703
613 20250401 091800 14418411850 195400 195300 195500 195200 2704
614 20250401 091700 13890190300 195400 195200 195400 195100 2558
615 20250401 091600 13390701150 195200 195100 195300 194900 4318
616 20250401 091500 12547939450 195100 194900 195200 194800 3631
617 20250401 091400 11839689600 194900 194700 195200 194600 5979
618 20250401 091300 10673952550 194700 194000 194800 193900 5374
619 20250401 091200 9629388950 193900 193900 194000 193900 1454
620 20250401 091100 9347406450 193800 193900 194000 193500 2771
621 20250401 091000 8810249250 194000 193900 194000 193800 1037
622 20250401 090900 8609146650 193900 193700 194000 193700 1735
623 20250401 090800 8272795200 193700 193500 193800 193200 2799
624 20250401 090700 7731104500 193500 193600 193700 193100 2245
625 20250401 090600 7297017700 193600 193200 193700 193100 3454
626 20250401 090500 6628923500 193200 192600 193300 192500 3713
627 20250401 090400 5912800700 192600 193100 193300 192200 2322
628 20250401 090300 5465546500 193000 193000 193300 192900 3289
629 20250401 090200 4830562300 192900 193200 193400 192800 3024
630 20250401 090100 4246617700 193200 193100 193500 193000 7595
631 20250401 090000 2779210800 193100 191600 194000 191600 14474

1
035420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,226418,158437008,44083584600,30847685457600,0.14
20250327,226028,158437008,44708338400,31338840182400,0.14
20250326,226072,158437008,46118688000,32321149632000,0.14
20250325,226248,158437008,46946460000,32875679160000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 226418 158437008 44083584600 30847685457600 0.14
3 20250327 226028 158437008 44708338400 31338840182400 0.14
4 20250326 226072 158437008 46118688000 32321149632000 0.14
5 20250325 226248 158437008 46946460000 32875679160000 0.14