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

666
079550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,45325309250,258500,258500,258500,258500,2720
20250401,200300,45325309250,258500,258500,258500,258500,0
20250401,200200,45325309250,258500,258500,258500,258500,0
20250401,200100,45325309250,258500,258500,258500,258500,0
20250401,200000,45325309250,258500,258500,258500,258500,0
20250401,195900,45325309250,258500,258500,258500,258500,0
20250401,195800,45325309250,258500,258500,258500,258500,0
20250401,195700,45325309250,258500,258500,258500,258500,0
20250401,195600,45325309250,258500,258500,258500,258500,0
20250401,195500,45325309250,258500,258500,258500,258500,0
20250401,195400,45325309250,258500,258500,258500,258500,0
20250401,195300,45325309250,258500,258500,258500,258500,0
20250401,195200,45325309250,258500,258500,258500,258500,0
20250401,195100,45325309250,258500,258500,258500,258500,0
20250401,195000,45325309250,258500,258500,258500,258500,0
20250401,194900,45325309250,258500,258500,258500,258500,0
20250401,194800,45325309250,258500,258500,258500,258500,0
20250401,194700,45325309250,258500,258500,258500,258500,0
20250401,194600,45325309250,258500,258500,258500,258500,0
20250401,194500,45325309250,258500,258500,258500,258500,0
20250401,194400,45325309250,258500,258500,258500,258500,0
20250401,194300,45325309250,258500,258500,258500,258500,0
20250401,194200,45325309250,258500,258500,258500,258500,0
20250401,194100,45325309250,258500,258500,258500,258500,0
20250401,194000,45325309250,258500,258500,258500,258500,0
20250401,193900,45325309250,258500,258500,258500,258500,0
20250401,193800,45325309250,258500,258500,258500,258500,0
20250401,193700,45325309250,258500,258500,258500,258500,0
20250401,193600,45325309250,258500,258500,258500,258500,0
20250401,193500,45325309250,258500,258500,258500,258500,0
20250401,193400,45325309250,258500,258500,258500,258500,2720
20250401,193300,45325309250,258500,258500,258500,258500,0
20250401,193200,45325309250,258500,258500,258500,258500,0
20250401,193100,45325309250,258500,258500,258500,258500,0
20250401,193000,45325309250,258500,258500,258500,258500,0
20250401,192900,45325309250,258500,258500,258500,258500,0
20250401,192800,45325309250,258500,258500,258500,258500,0
20250401,192700,45325309250,258500,258500,258500,258500,0
20250401,192600,45325309250,258500,258500,258500,258500,0
20250401,192500,45325309250,258500,258500,258500,258500,0
20250401,192400,45325309250,258500,258500,258500,258500,0
20250401,192300,45325309250,258500,258500,258500,258500,0
20250401,192200,45325309250,258500,258500,258500,258500,0
20250401,192100,45325309250,258500,258500,258500,258500,0
20250401,192000,45325309250,258500,258500,258500,258500,0
20250401,191900,45325309250,258500,258500,258500,258500,0
20250401,191800,45325309250,258500,258500,258500,258500,0
20250401,191700,45325309250,258500,258500,258500,258500,0
20250401,191600,45325309250,258500,258500,258500,258500,0
20250401,191500,45325309250,258500,258500,258500,258500,0
20250401,191400,45325309250,258500,258500,258500,258500,0
20250401,191300,45325309250,258500,258500,258500,258500,0
20250401,191200,45325309250,258500,258500,258500,258500,0
20250401,191100,45325309250,258500,258500,258500,258500,0
20250401,191000,45325309250,258500,258500,258500,258500,0
20250401,190900,45325309250,258500,258500,258500,258500,0
20250401,190800,45325309250,258500,258500,258500,258500,0
20250401,190700,45325309250,258500,258500,258500,258500,0
20250401,190600,45325309250,258500,258500,258500,258500,0
20250401,190500,45325309250,258500,258500,258500,258500,0
20250401,190400,45325309250,258500,258500,258500,258500,2720
20250401,190300,45325309250,258500,258500,258500,258500,0
20250401,190200,45325309250,258500,258500,258500,258500,0
20250401,190100,45325309250,258500,258500,258500,258500,0
20250401,190000,45325309250,258500,258500,258500,258500,0
20250401,185900,45325309250,258500,258500,258500,258500,0
20250401,185800,45325309250,258500,258500,258500,258500,0
20250401,185700,45325309250,258500,258500,258500,258500,0
20250401,185600,45325309250,258500,258500,258500,258500,0
20250401,185500,45325309250,258500,258500,258500,258500,0
20250401,185400,45325309250,258500,258500,258500,258500,0
20250401,185300,45325309250,258500,258500,258500,258500,0
20250401,185200,45325309250,258500,258500,258500,258500,0
20250401,185100,45325309250,258500,258500,258500,258500,0
20250401,185000,45325309250,258500,258500,258500,258500,0
20250401,184900,45325309250,258500,258500,258500,258500,0
20250401,184800,45325309250,258500,258500,258500,258500,0
20250401,184700,45325309250,258500,258500,258500,258500,0
20250401,184600,45325309250,258500,258500,258500,258500,0
20250401,184500,45325309250,258500,258500,258500,258500,0
20250401,184400,45325309250,258500,258500,258500,258500,0
20250401,184300,45325309250,258500,258500,258500,258500,0
20250401,184200,45325309250,258500,258500,258500,258500,0
20250401,184100,45325309250,258500,258500,258500,258500,0
20250401,184000,45325309250,258500,258500,258500,258500,0
20250401,183900,45325309250,258500,258500,258500,258500,0
20250401,183800,45325309250,258500,258500,258500,258500,0
20250401,183700,45325309250,258500,258500,258500,258500,0
20250401,183600,45325309250,258500,258500,258500,258500,0
20250401,183500,45325309250,258500,258500,258500,258500,0
20250401,183400,45325309250,258500,258500,258500,258500,2720
20250401,183300,45325309250,258500,258500,258500,258500,0
20250401,183200,45325309250,258500,258500,258500,258500,0
20250401,183100,45325309250,258500,258500,258500,258500,0
20250401,183000,45325309250,258500,258500,258500,258500,0
20250401,182900,45325309250,258500,258500,258500,258500,0
20250401,182800,45325309250,258500,258500,258500,258500,0
20250401,182700,45325309250,258500,258500,258500,258500,0
20250401,182600,45325309250,258500,258500,258500,258500,0
20250401,182500,45325309250,258500,258500,258500,258500,0
20250401,182400,45325309250,258500,258500,258500,258500,0
20250401,182300,45325309250,258500,258500,258500,258500,0
20250401,182200,45325309250,258500,258500,258500,258500,0
20250401,182100,45325309250,258500,258500,258500,258500,0
20250401,182000,45325309250,258500,258500,258500,258500,0
20250401,181900,45325309250,258500,258500,258500,258500,0
20250401,181800,45325309250,258500,258500,258500,258500,0
20250401,181700,45325309250,258500,258500,258500,258500,0
20250401,181600,45325309250,258500,258500,258500,258500,0
20250401,181500,45325309250,258500,258500,258500,258500,0
20250401,181400,45325309250,258500,258500,258500,258500,0
20250401,181300,45325309250,258500,258500,258500,258500,0
20250401,181200,45325309250,258500,258500,258500,258500,0
20250401,181100,45325309250,258500,258500,258500,258500,0
20250401,181000,45325309250,258500,258500,258500,258500,0
20250401,180900,45325309250,258500,258500,258500,258500,0
20250401,180800,45325309250,258500,258500,258500,258500,0
20250401,180700,45325309250,258500,258500,258500,258500,0
20250401,180600,45325309250,258500,258500,258500,258500,0
20250401,180500,45325309250,258500,258500,258500,258500,0
20250401,180400,45325309250,258500,258500,258500,258500,2720
20250401,180300,45325309250,258500,258500,258500,258500,0
20250401,180200,45325309250,258500,258500,258500,258500,0
20250401,180100,45325309250,258500,258500,258500,258500,0
20250401,180000,45325309250,258500,258500,258500,258500,0
20250401,175900,45325309250,258500,258500,258500,258500,0
20250401,175800,45325309250,258500,258500,258500,258500,0
20250401,175700,45325309250,258500,258500,258500,258500,0
20250401,175600,45325309250,258500,258500,258500,258500,0
20250401,175500,45325309250,258500,258500,258500,258500,0
20250401,175400,45325309250,258500,258500,258500,258500,0
20250401,175300,45325309250,258500,258500,258500,258500,0
20250401,175200,45325309250,258500,258500,258500,258500,0
20250401,175100,45325309250,258500,258500,258500,258500,0
20250401,175000,45325309250,258500,258500,258500,258500,0
20250401,174900,45325309250,258500,258500,258500,258500,0
20250401,174800,45325309250,258500,258500,258500,258500,0
20250401,174700,45325309250,258500,258500,258500,258500,0
20250401,174600,45325309250,258500,258500,258500,258500,0
20250401,174500,45325309250,258500,258500,258500,258500,0
20250401,174400,45325309250,258500,258500,258500,258500,0
20250401,174300,45325309250,258500,258500,258500,258500,0
20250401,174200,45325309250,258500,258500,258500,258500,0
20250401,174100,45325309250,258500,258500,258500,258500,0
20250401,174000,45325309250,258500,258500,258500,258500,0
20250401,173900,45325309250,258500,258500,258500,258500,0
20250401,173800,45325309250,258500,258500,258500,258500,0
20250401,173700,45325309250,258500,258500,258500,258500,0
20250401,173600,45325309250,258500,258500,258500,258500,0
20250401,173500,45325309250,258500,258500,258500,258500,0
20250401,173400,45325309250,258500,258500,258500,258500,2720
20250401,173300,45325309250,258500,258500,258500,258500,0
20250401,173200,45325309250,258500,258500,258500,258500,0
20250401,173100,45325309250,258500,258500,258500,258500,0
20250401,173000,45325309250,258500,258500,258500,258500,0
20250401,172900,45325309250,258500,258500,258500,258500,0
20250401,172800,45325309250,258500,258500,258500,258500,0
20250401,172700,45325309250,258500,258500,258500,258500,0
20250401,172600,45325309250,258500,258500,258500,258500,0
20250401,172500,45325309250,258500,258500,258500,258500,0
20250401,172400,45325309250,258500,258500,258500,258500,0
20250401,172300,45325309250,258500,258500,258500,258500,0
20250401,172200,45325309250,258500,258500,258500,258500,0
20250401,172100,45325309250,258500,258500,258500,258500,0
20250401,172000,45325309250,258500,258500,258500,258500,0
20250401,171900,45325309250,258500,258500,258500,258500,0
20250401,171800,45325309250,258500,258500,258500,258500,0
20250401,171700,45325309250,258500,258500,258500,258500,0
20250401,171600,45325309250,258500,258500,258500,258500,0
20250401,171500,45325309250,258500,258500,258500,258500,0
20250401,171400,45325309250,258500,258500,258500,258500,0
20250401,171300,45325309250,258500,258500,258500,258500,0
20250401,171200,45325309250,258500,258500,258500,258500,0
20250401,171100,45325309250,258500,258500,258500,258500,0
20250401,171000,45325309250,258500,258500,258500,258500,0
20250401,170900,45325309250,258500,258500,258500,258500,0
20250401,170800,45325309250,258500,258500,258500,258500,0
20250401,170700,45325309250,258500,258500,258500,258500,0
20250401,170600,45325309250,258500,258500,258500,258500,0
20250401,170500,45325309250,258500,258500,258500,258500,0
20250401,170400,45325309250,258500,258500,258500,258500,2720
20250401,170300,45325309250,258500,258500,258500,258500,0
20250401,170200,45325309250,258500,258500,258500,258500,0
20250401,170100,45325309250,258500,258500,258500,258500,0
20250401,170000,45325309250,258500,258500,258500,258500,0
20250401,165900,45325309250,258500,258500,258500,258500,0
20250401,165800,45325309250,258500,258500,258500,258500,0
20250401,165700,45325309250,258500,258500,258500,258500,0
20250401,165600,45325309250,258500,258500,258500,258500,0
20250401,165500,45325309250,258500,258500,258500,258500,0
20250401,165400,45325309250,258500,258500,258500,258500,0
20250401,165300,45325309250,258500,258500,258500,258500,0
20250401,165200,45325309250,258500,258500,258500,258500,0
20250401,165100,45325309250,258500,258500,258500,258500,0
20250401,165000,45325309250,258500,258500,258500,258500,0
20250401,164900,45325309250,258500,258500,258500,258500,0
20250401,164800,45325309250,258500,258500,258500,258500,0
20250401,164700,45325309250,258500,258500,258500,258500,0
20250401,164600,45325309250,258500,258500,258500,258500,0
20250401,164500,45325309250,258500,258500,258500,258500,0
20250401,164400,45325309250,258500,258500,258500,258500,0
20250401,164300,45325309250,258500,258500,258500,258500,0
20250401,164200,45325309250,258500,258500,258500,258500,0
20250401,164100,45325309250,258500,258500,258500,258500,0
20250401,164000,45325309250,258500,258500,258500,258500,0
20250401,163900,45325309250,258500,258500,258500,258500,0
20250401,163800,45325309250,258500,258500,258500,258500,0
20250401,163700,45325309250,258500,258500,258500,258500,0
20250401,163600,45325309250,258500,258500,258500,258500,0
20250401,163500,45325309250,258500,258500,258500,258500,0
20250401,163400,45325309250,258500,258500,258500,258500,2720
20250401,163300,45325309250,258500,258500,258500,258500,0
20250401,163200,45325309250,258500,258500,258500,258500,0
20250401,163100,45325309250,258500,258500,258500,258500,0
20250401,163000,45325309250,258500,258500,258500,258500,0
20250401,162900,45325309250,258500,258500,258500,258500,0
20250401,162800,45325309250,258500,258500,258500,258500,0
20250401,162700,45325309250,258500,258500,258500,258500,0
20250401,162600,45325309250,258500,258500,258500,258500,0
20250401,162500,45325309250,258500,258500,258500,258500,0
20250401,162400,45325309250,258500,258500,258500,258500,0
20250401,162300,45325309250,258500,258500,258500,258500,0
20250401,162200,45325309250,258500,258500,258500,258500,0
20250401,162100,45325309250,258500,258500,258500,258500,0
20250401,162000,45325309250,258500,258500,258500,258500,0
20250401,161900,45325309250,258500,258500,258500,258500,0
20250401,161800,45325309250,258500,258500,258500,258500,0
20250401,161700,45325309250,258500,258500,258500,258500,0
20250401,161600,45325309250,258500,258500,258500,258500,0
20250401,161500,45325309250,258500,258500,258500,258500,0
20250401,161400,45325309250,258500,258500,258500,258500,0
20250401,161300,45325309250,258500,258500,258500,258500,0
20250401,161200,45325309250,258500,258500,258500,258500,0
20250401,161100,45325309250,258500,258500,258500,258500,0
20250401,161000,45325309250,258500,258500,258500,258500,0
20250401,160900,45325309250,258500,258500,258500,258500,0
20250401,160800,45325309250,258500,258500,258500,258500,0
20250401,160700,45325309250,258500,258500,258500,258500,0
20250401,160600,45325309250,258500,258500,258500,258500,0
20250401,160500,45325309250,258500,258500,258500,258500,0
20250401,160400,45325309250,258500,258500,258500,258500,2720
20250401,160300,45325309250,258500,258500,258500,258500,0
20250401,160200,45325309250,258500,258500,258500,258500,0
20250401,160100,45325309250,258500,258500,258500,258500,0
20250401,160000,45325309250,258500,258500,258500,258500,0
20250401,155900,45325309250,258500,258500,258500,258500,0
20250401,155800,45325309250,258500,258500,258500,258500,0
20250401,155700,45325309250,258500,258500,258500,258500,0
20250401,155600,45325309250,258500,258500,258500,258500,0
20250401,155500,45325309250,258500,258500,258500,258500,0
20250401,155400,45325309250,258500,258500,258500,258500,0
20250401,155300,45325309250,258500,258500,258500,258500,0
20250401,155200,45325309250,258500,258500,258500,258500,0
20250401,155100,45325309250,258500,258500,258500,258500,0
20250401,155000,45325309250,258500,258500,258500,258500,0
20250401,154900,45325309250,258500,258500,258500,258500,0
20250401,154800,45325309250,258500,258500,258500,258500,0
20250401,154700,45325309250,258500,258500,258500,258500,0
20250401,154600,45325309250,258500,258500,258500,258500,0
20250401,154500,45325309250,258500,258500,258500,258500,0
20250401,154400,45325309250,258500,258500,258500,258500,0
20250401,154300,45325309250,258500,258500,258500,258500,0
20250401,154200,45325309250,258500,258500,258500,258500,0
20250401,154100,45325309250,258500,258500,258500,258500,0
20250401,154000,45325309250,258500,258500,258500,258500,0
20250401,153900,45325309250,258500,258500,258500,258500,0
20250401,153800,45325309250,258500,258500,258500,258500,0
20250401,153700,45325309250,258500,258500,258500,258500,0
20250401,153600,45325309250,258500,258500,258500,258500,0
20250401,153500,45325309250,258500,258500,258500,258500,0
20250401,153400,45325309250,258500,258500,258500,258500,2720
20250401,153300,45325309250,258500,258500,258500,258500,0
20250401,153200,45325309250,258500,258500,258500,258500,0
20250401,153100,45325309250,258500,258500,258500,258500,0
20250401,153000,45325309250,258500,258500,258500,258500,2720
20250401,152900,44622189250,258500,258500,258500,258500,0
20250401,152800,44622189250,258500,258500,258500,258500,0
20250401,152700,44622189250,258500,258500,258500,258500,0
20250401,152600,44622189250,258500,258500,258500,258500,0
20250401,152500,44622189250,258500,258500,258500,258500,0
20250401,152400,44622189250,258500,258500,258500,258500,0
20250401,152300,44622189250,258500,258500,258500,258500,0
20250401,152200,44622189250,258500,258500,258500,258500,0
20250401,152100,44622189250,258500,258500,258500,258500,0
20250401,152000,44622189250,258500,258500,258500,258500,0
20250401,151900,44622189250,258500,258500,258500,258000,202
20250401,151800,44570054750,258500,259000,259000,258500,82
20250401,151700,44548835750,259000,259000,259000,258500,265
20250401,151600,44480280750,259000,259000,259000,258000,462
20250401,151500,44360839250,258500,259000,259000,258500,193
20250401,151400,44310885750,259000,259000,259000,258500,267
20250401,151300,44241789750,259000,259000,259000,258500,717
20250401,151200,44056372250,259000,259000,259000,258500,283
20250401,151100,43983132250,259000,259000,259000,258500,326
20250401,151000,43898743750,259000,259000,259000,258500,664
20250401,150900,43726796250,259000,259000,259000,258500,269
20250401,150800,43657147250,259000,259000,259000,258500,215
20250401,150700,43601484250,258500,259500,259500,258500,757
20250401,150600,43405525250,259500,259000,259500,259000,312
20250401,150500,43324614250,259000,259500,259500,259000,436
20250401,150400,43211558750,259500,259500,259500,259000,258
20250401,150300,43144645750,259500,259250,259500,259000,618
20250401,150200,42984499250,259250,260000,260000,259000,562
20250401,150100,42838624750,260000,260000,260000,259500,558
20250401,150000,42693737750,260000,260000,260000,259500,1042
20250401,145900,42423204250,260000,260000,260000,259500,506
20250401,145800,42291654750,260000,260000,260500,259500,424
20250401,145700,42181411750,260000,260000,260000,259500,591
20250401,145600,42027757750,260000,260000,260000,259500,534
20250401,145500,41888932750,260000,260000,260000,259500,497
20250401,145400,41759720750,260000,259000,260000,259000,510
20250401,145300,41627369250,259500,259500,259500,259000,710
20250401,145200,41443129250,259500,259500,259500,259000,758
20250401,145100,41246433250,259500,259500,260000,259000,1059
20250401,145000,40971540750,259500,259500,259500,259000,531
20250401,144900,40833751250,259500,259500,259500,259000,326
20250401,144800,40749160250,259500,259000,259500,259000,506
20250401,144700,40617870750,259000,260000,260000,258500,1341
20250401,144600,40270338250,260000,259500,260000,259500,476
20250401,144500,40146591250,260000,260000,260000,259500,994
20250401,144400,39888272750,260000,260000,260000,259500,420
20250401,144300,39779086750,260000,260500,260500,259500,844
20250401,144200,39559925750,260500,260000,260500,259500,1920
20250401,144100,39060741250,260000,260000,260000,259500,571
20250401,144000,38912298750,260000,260000,260000,259500,488
20250401,143900,38785429250,260000,260000,260000,259500,910
20250401,143800,38548993750,260000,259500,260000,259000,413
20250401,143700,38441788750,259000,259000,259500,259000,1001
20250401,143600,38182293250,259000,259000,259000,258500,469
20250401,143500,38060829250,259000,259000,259000,258500,465
20250401,143400,37940403250,259000,259000,259000,258500,267
20250401,143300,37871269750,259000,259000,259000,258500,131
20250401,143200,37837346250,259000,259000,259000,258500,1201
20250401,143100,37526773750,259000,259000,259000,258500,133
20250401,143000,37492340250,258500,259000,259000,258500,182
20250401,142900,37445232250,259000,259000,259000,258500,135
20250401,142800,37410270250,259000,259000,259000,258500,80
20250401,142700,37389556750,259000,259000,259000,259000,181
20250401,142600,37342677750,259000,259000,259000,258500,720
20250401,142500,37156499750,259000,259000,259000,259000,124
20250401,142400,37124383750,259000,258500,259000,258500,581
20250401,142300,36974137250,259000,258500,259000,258500,121
20250401,142200,36942815250,259000,259000,259000,258500,137
20250401,142100,36907333750,259000,259000,259000,258500,524
20250401,142000,36771618250,259000,259000,259000,259000,82
20250401,141900,36750380250,259000,258500,259500,258000,3668
20250401,141800,35801105250,258500,258500,258500,258500,163
20250401,141700,35758969750,258500,258500,258500,258000,132
20250401,141600,35724851750,258500,258500,258500,258000,127
20250401,141500,35692033750,258500,258500,258500,258000,129
20250401,141400,35658698750,258500,258500,258500,258000,266
20250401,141300,35589998250,258500,258500,258500,258000,111
20250401,141200,35561318750,258500,258500,258500,258000,210
20250401,141100,35507061750,258500,258500,258500,258000,81
20250401,141000,35486125750,258500,258500,259000,258000,843
20250401,140900,35268225250,258500,258500,258500,258000,149
20250401,140800,35229716250,258500,258500,258500,258500,128
20250401,140700,35196628250,258500,258500,259000,258500,227
20250401,140600,35137917750,258500,258000,258500,258000,1555
20250401,140500,34736430750,258500,258500,258500,258500,95
20250401,140400,34711873250,258500,258000,258500,257500,481
20250401,140300,34587747750,258000,258000,258000,257500,124
20250401,140200,34555770750,258000,258000,258000,257500,101
20250401,140100,34529718250,258000,258000,258000,257500,140
20250401,140000,34493611250,258000,258500,258500,257500,822
20250401,135900,34281532750,258500,258500,258500,258500,169
20250401,135800,34237846250,258000,258500,258500,258000,105
20250401,135700,34210721750,258500,258500,258500,258000,103
20250401,135600,34184103750,258500,258500,258500,258500,161
20250401,135500,34142485250,258500,258500,258500,258000,175
20250401,135400,34097297500,258500,258500,258500,258500,89
20250401,135300,34074291000,258500,258500,258500,258000,302
20250401,135200,33996225000,258500,258500,258500,258250,76
20250401,135100,33976579500,258500,258500,258500,258000,147
20250401,135000,33938585500,258500,257500,259000,257500,1878
20250401,134900,33453971500,258000,258000,258000,257500,411
20250401,134800,33348095500,258000,258000,258000,257500,195
20250401,134700,33297812000,258000,258500,258500,258000,240
20250401,134600,33235878000,258500,258500,258500,258500,139
20250401,134500,33199946500,259000,259000,259000,258000,545
20250401,134400,33059065500,259000,259000,259000,258500,112
20250401,134300,33030072500,259000,259000,259000,258500,119
20250401,134200,32999268000,259000,259000,259000,258500,113
20250401,134100,32970015500,259000,259000,259500,258500,130
20250401,134000,32936324000,259500,259500,259500,259000,603
20250401,133900,32780109000,259500,259500,259500,259500,230
20250401,133800,32720424000,259500,259500,260000,259500,1640
20250401,133700,32294821000,259500,259500,259500,259000,107
20250401,133600,32267078000,259500,259500,259500,259000,268
20250401,133500,32197592000,259500,259500,259500,259000,496
20250401,133400,32069091000,259500,259000,259500,259000,234
20250401,133300,32008450500,259500,259000,259500,258500,1194
20250401,133200,31699172000,259000,259000,259000,258500,84
20250401,133100,31677426000,259000,259000,259000,258500,313
20250401,133000,31596472000,259000,258500,259000,258500,224
20250401,132900,31538502000,258500,259000,259500,258500,384
20250401,132800,31439084000,259500,259000,259500,258500,1455
20250401,132700,31062480000,258500,259500,259500,258500,327
20250401,132600,30977778000,259500,259500,259500,259000,292
20250401,132500,30902104500,259500,259500,259500,259000,328
20250401,132400,30817091500,259500,259000,259500,259000,1513
20250401,132300,30425186500,259000,258500,259000,258500,490
20250401,132200,30298501250,258500,258500,258500,258500,142
20250401,132100,30261794250,258500,258500,258500,258500,124
20250401,132000,30229740250,258500,258000,258500,258000,161
20250401,131900,30188124250,258500,259000,259000,258000,243
20250401,131800,30125334250,258500,258500,259000,258000,1911
20250401,131700,29631376750,258500,258500,258500,258000,183
20250401,131600,29584077500,258500,258500,258500,258000,102
20250401,131500,29557711500,258500,258500,258500,258500,75
20250401,131400,29538324000,258500,258500,258500,258000,123
20250401,131300,29506542500,258500,258500,258500,258000,631
20250401,131200,29343722500,258000,258500,258500,257500,506
20250401,131100,29213145500,258000,258500,258500,258000,86
20250401,131000,29190920000,258000,258500,258500,258000,157
20250401,130900,29150371000,258000,257500,258500,257500,896
20250401,130800,28919414500,257500,257000,257500,257000,142
20250401,130700,28882889500,257000,257500,257500,257000,151
20250401,130600,28844043500,257000,257500,257500,257000,158
20250401,130500,28803406000,257500,257500,257500,257000,81
20250401,130400,28782552000,257500,257000,257500,256000,658
20250401,130300,28613536000,257000,257000,257500,256500,588
20250401,130200,28462430000,257500,257000,257500,257000,65
20250401,130100,28445697500,257500,257500,257500,257000,69
20250401,130000,28427933500,257500,257500,257500,257000,101
20250401,125900,28401946000,257500,257000,257500,257000,498
20250401,125800,28273951000,257000,257000,257000,256500,95
20250401,125700,28249551500,256500,257000,257000,256500,81
20250401,125600,28228759500,257000,256500,257000,256500,104
20250401,125500,28202071500,257000,256500,257000,256000,166
20250401,125400,28159467000,257000,256500,257000,256500,82
20250401,125300,28138415500,257000,257500,257500,256500,548
20250401,125200,27997565500,257500,257500,257500,257000,48
20250401,125100,27985209500,257500,257000,257500,257000,51
20250401,125000,27972082000,257500,257500,257500,257000,65
20250401,124900,27955346000,257500,257500,257500,257000,55
20250401,124800,27941184000,257500,257500,257500,257000,361
20250401,124700,27848230000,257000,258000,258000,257000,207
20250401,124600,27794926500,258000,258000,258000,257500,77
20250401,124500,27775066000,258000,258000,258000,257500,44
20250401,124400,27763715000,258000,257500,258000,257500,47
20250401,124300,27751594000,258000,258000,258000,257500,135
20250401,124200,27716789000,258000,258000,258000,258000,33
20250401,124100,27708275000,258000,257500,258000,257500,43
20250401,124000,27697193000,257500,257500,258000,257500,198
20250401,123900,27646160000,257500,258000,258000,257500,458
20250401,123800,27528200500,258000,258000,258500,257500,179
20250401,123700,27482018000,257500,258000,258500,257500,694
20250401,123600,27302972000,258000,258000,258000,257500,25
20250401,123500,27296523000,258000,258000,258000,258000,75
20250401,123400,27277173000,258000,258000,258000,258000,188
20250401,123300,27228669000,258500,258000,258500,257500,767
20250401,123200,27030762000,258000,257500,258000,257000,242
20250401,123100,26968410000,257500,257500,257500,257500,46
20250401,123000,26956565000,257500,257500,257500,257000,88
20250401,122900,26933905500,257500,257500,257500,257500,84
20250401,122800,26912275500,257500,257500,257500,257000,283
20250401,122700,26839403500,257500,257500,257500,257000,30
20250401,122600,26831679500,257500,257500,257500,257500,36
20250401,122500,26822409500,257500,257500,257500,257000,94
20250401,122400,26798205000,257500,257500,257500,257000,30
20250401,122300,26790482500,257500,257500,257500,257000,68
20250401,122200,26772974500,257500,257000,257500,257000,157
20250401,122100,26732614500,257500,257500,257500,257000,903
20250401,122000,26500131500,257500,257500,257500,257000,113
20250401,121900,26471062500,257000,257000,257500,257000,362
20250401,121800,26378006000,257000,257000,257000,257000,49
20250401,121700,26365413000,257000,257000,257000,256750,43
20250401,121600,26354362250,257000,257500,257500,257000,342
20250401,121500,26266443250,257000,257000,257500,257000,296
20250401,121400,26190350250,257000,257000,257000,257000,63
20250401,121300,26174159250,257000,257000,257000,257000,54
20250401,121200,26160281250,257000,256500,257000,256000,553
20250401,121100,26018371250,256500,256500,256500,256000,56
20250401,121000,26004007750,256500,256000,256500,256000,87
20250401,120900,25981692750,256500,256500,256500,256500,32
20250401,120800,25973484750,256500,256500,256500,256500,120
20250401,120700,25942704750,256500,256500,256500,256500,108
20250401,120600,25915002750,256500,256500,256500,256000,55
20250401,120500,25900898000,256500,256500,256500,256500,169
20250401,120400,25857549500,256500,256500,256500,256000,86
20250401,120300,25835494500,256500,256500,256500,256000,37
20250401,120200,25826005000,256500,256500,256500,256000,120
20250401,120100,25795232000,256500,256500,256500,256000,96
20250401,120000,25770611500,256500,257000,257000,256500,298
20250401,115900,25694160500,257000,257000,257000,256500,112
20250401,115800,25665392500,256500,257000,257000,256500,30
20250401,115700,25657684750,257000,257000,257000,256500,100
20250401,115600,25631985250,257000,257000,257000,256500,812
20250401,115500,25423344750,256500,257000,257000,256500,175
20250401,115400,25378384750,257000,256000,257000,256000,716
20250401,115300,25194709250,256500,256500,256500,256000,102
20250401,115200,25168557250,256500,256500,256500,256000,151
20250401,115100,25129829750,256500,256000,256500,256000,294
20250401,115000,25054438250,256000,256500,256500,256000,122
20250401,114900,25023162500,256500,256000,256500,256000,72
20250401,114800,25004703250,256000,256500,256500,256000,104
20250401,114700,24978067000,256500,256000,256500,256000,130
20250401,114600,24944767000,256000,256500,256500,256000,355
20250401,114500,24853882500,256500,256500,256500,256000,96
20250401,114400,24829263000,256500,256000,256500,256000,67
20250401,114300,24812093000,256000,256000,256000,256000,138
20250401,114200,24776765000,256000,256000,256000,255500,89
20250401,114100,24753981500,255500,256000,256000,255500,91
20250401,114000,24730687500,256000,256000,256000,255500,115
20250401,113900,24701249500,256000,256500,256500,256000,88
20250401,113800,24678720500,256500,256500,256500,256000,134
20250401,113700,24644367500,256000,256000,256500,255500,992
20250401,113600,24389978500,256000,256000,256500,256000,275
20250401,113500,24319575500,256000,255500,256000,255500,95
20250401,113400,24295268500,256000,256000,256000,255500,82
20250401,113300,24274282500,255500,255500,256000,255000,184
20250401,113200,24227259500,255500,256000,256000,254500,1602
20250401,113100,23818058500,256000,256000,256000,255500,99
20250401,113000,23792732500,256000,256000,256000,255500,794
20250401,112900,23589484500,256000,256000,256000,255500,106
20250401,112800,23562352000,256000,255500,256000,255250,504
20250401,112700,23433574000,255500,255500,255500,255000,96
20250401,112600,23409057000,255000,255000,255500,255000,153
20250401,112500,23369969000,255000,255000,255500,255000,610
20250401,112400,23214183000,255500,255000,255500,254500,214
20250401,112300,23159601750,255000,255000,255000,255000,410
20250401,112200,23055051750,255000,254500,255000,254000,230
20250401,112100,22996509250,254500,254500,254500,254000,636
20250401,112000,22834671250,254500,254500,254500,254000,86
20250401,111900,22812789250,254500,254500,254500,254500,97
20250401,111800,22788102750,254500,254500,254500,254000,60
20250401,111700,22772833250,254500,254000,254500,254000,121
20250401,111600,22742042250,254500,255000,255500,254000,588
20250401,111500,22592342250,255000,255000,255000,255000,120
20250401,111400,22561742250,255000,254500,255000,254500,544
20250401,111300,22423276750,254500,254000,254500,254000,49
20250401,111200,22410810750,254500,254500,254500,254000,69
20250401,111100,22393254250,254500,254500,254500,254000,71
20250401,111000,22375186750,254500,254500,254500,254000,481
20250401,110900,22252981250,254500,254500,254500,254250,57
20250401,110800,22238475000,254500,254500,254500,254000,157
20250401,110700,22198519000,254500,254500,255000,254000,173
20250401,110600,22154443000,255000,255000,255000,254000,443
20250401,110500,22041793000,255000,254500,255000,254000,169
20250401,110400,21998781000,254500,255000,255000,254500,358
20250401,110300,21907648500,254500,254500,255000,254000,157
20250401,110200,21867688500,254500,254500,254500,254000,94
20250401,110100,21843774000,254500,254500,254500,254000,420
20250401,110000,21736902000,254500,254500,254500,254000,358
20250401,105900,21645936500,254500,254500,254500,254000,62
20250401,105800,21630169500,254500,254500,254500,254000,98
20250401,105700,21605256500,254000,255000,255000,254000,449
20250401,105600,21490985000,255000,255000,255000,254500,68
20250401,105500,21473655500,255000,255000,255000,254500,54
20250401,105400,21459887500,255000,254500,255000,254000,626
20250401,105300,21300564500,254500,254500,254500,254000,183
20250401,105200,21254048000,254500,255500,255500,254500,1230
20250401,105100,20940788000,255500,255500,255500,255000,244
20250401,105000,20878457000,255500,256000,256000,255500,51
20250401,104900,20865406000,256000,256000,256500,255500,305
20250401,104800,20787346500,256500,256500,256500,256000,90
20250401,104700,20764271000,256000,256000,256500,255500,743
20250401,104600,20574064000,256000,255500,256000,255500,117
20250401,104500,20544155000,255500,255500,255500,255000,135
20250401,104400,20509663000,255500,255500,255500,255000,166
20250401,104300,20467274500,255500,255500,255500,255000,194
20250401,104200,20417708500,255500,255000,255500,255000,233
20250401,104100,20358255500,255500,255500,255500,255000,670
20250401,104000,20187302000,255000,254500,255500,254500,809
20250401,103900,19981158000,254500,255000,255000,254500,229
20250401,103800,19922856000,255000,255000,255000,254500,86
20250401,103700,19900942000,255000,255000,255500,254500,400
20250401,103600,19799009500,255500,255500,256000,255000,461
20250401,103500,19681342000,255500,255500,255500,255000,68
20250401,103400,19663968500,255500,255500,256000,255000,460
20250401,103300,19546462000,255000,255500,255500,255000,53
20250401,103200,19532924000,255500,255500,255500,255000,181
20250401,103100,19486727500,255500,254500,255500,254500,257
20250401,103000,19421189000,255000,255000,255500,254500,457
20250401,102900,19304651500,255000,254500,255000,254500,88
20250401,102800,19282242500,254500,255000,255000,254000,315
20250401,102700,19202072000,254500,255000,255000,254500,390
20250401,102600,19102793000,255000,255000,255000,254500,255
20250401,102500,19037815500,255000,255000,255000,254500,173
20250401,102400,18993706500,255000,254500,255000,254000,313
20250401,102300,18914063500,254500,254000,254500,254000,235
20250401,102200,18854265500,254500,254000,254500,253500,162
20250401,102100,18813114500,254500,254500,254500,254000,142
20250401,102000,18777008500,254500,255000,255000,254000,504
20250401,101900,18648891500,255000,255000,255000,254500,365
20250401,101800,18555976000,255000,255000,255000,254500,70
20250401,101700,18538130000,255000,255000,255000,254500,110
20250401,101600,18510085500,255000,255000,255000,254500,290
20250401,101500,18436236750,255000,255000,255000,254500,73
20250401,101400,18417634750,255000,255000,255000,254500,39
20250401,101300,18407690750,254500,254500,255000,254500,163
20250401,101200,18366165750,255000,254000,255000,254000,706
20250401,101100,18186615250,254000,254000,254000,253500,191
20250401,101000,18138179250,253500,253500,254000,253000,144
20250401,100900,18101660750,253500,253500,253500,253000,176
20250401,100800,18057045750,253500,254000,254000,253000,340
20250401,100700,17970918750,254000,254000,254000,253500,49
20250401,100600,17958473500,254000,254500,254500,253500,267
20250401,100500,17890696500,254000,254500,255000,253500,646
20250401,100400,17726471500,255000,255000,255000,254500,59
20250401,100300,17711427500,255000,254500,255000,254500,609
20250401,100200,17556261000,254500,254500,254500,254000,64
20250401,100100,17539978000,254500,254500,254500,253500,188
20250401,100000,17492249000,254500,254000,254500,253000,271
20250401,095900,17423428500,253500,254500,254500,253500,1116
20250401,095800,17140240500,254500,254500,254500,254000,228
20250401,095700,17082243000,254500,254000,254500,254000,390
20250401,095600,16983151500,254500,255000,255000,254500,403
20250401,095500,16880577500,255000,254500,255000,254500,159
20250401,095400,16840072500,255000,255000,255000,254500,1160
20250401,095300,16544793000,255000,255500,255500,254500,846
20250401,095200,16329063000,255250,255500,255500,255000,404
20250401,095100,16225890500,256000,255500,256000,255500,110
20250401,095000,16197750000,255500,256500,256500,255500,932
20250401,094900,15959047000,256500,256500,256500,256000,86
20250401,094800,15936989500,256500,256000,256500,255500,303
20250401,094700,15859442500,256000,256000,256500,256000,354
20250401,094600,15768779500,256500,256000,256500,256000,292
20250401,094500,15694025000,256000,255500,256000,255500,309
20250401,094400,15615055000,255500,255500,255500,255000,105
20250401,094300,15588228500,255500,255500,255500,255500,325
20250401,094200,15505191000,255500,255500,255500,255000,250
20250401,094100,15441317000,255500,255500,256000,255000,431
20250401,094000,15331186500,255000,255500,255500,255000,115
20250401,093900,15301821000,255500,256000,256000,255000,182
20250401,093800,15255316500,255500,256000,256000,255000,379
20250401,093700,15158460000,256000,256000,256000,255000,1332
20250401,093600,14817731500,256000,256000,256500,255500,363
20250401,093500,14724777000,256000,256000,256000,255500,130
20250401,093400,14691542000,256000,255000,257000,255000,1335
20250401,093300,14350094500,255000,255000,255500,254500,979
20250401,093200,14100437000,255500,255500,256000,255500,446
20250401,093100,13986463500,255500,256500,257000,255500,891
20250401,093000,13758472000,256500,257500,257500,256500,1026
20250401,092900,13495019500,257000,257000,257500,257000,88
20250401,092800,13472374000,257500,257500,257500,257000,357
20250401,092700,13380610000,257500,257000,257500,257000,206
20250401,092600,13327631000,257000,256500,257500,256000,759
20250401,092500,13132842000,256500,256500,256500,256000,271
20250401,092400,13063387500,256500,257000,257000,256500,531
20250401,092300,12927067000,257000,257250,257500,256000,653
20250401,092200,12759464750,257500,257500,257500,257000,1088
20250401,092100,12479629250,257500,258000,258500,257000,818
20250401,092000,12268760750,258500,259000,259000,257500,1473
20250401,091900,11888419250,259000,259000,259500,259000,844
20250401,091800,11669772250,259000,259000,259500,259000,280
20250401,091700,11597238750,259000,259500,259500,258500,2216
20250401,091600,11023099750,259500,259500,260000,259000,1005
20250401,091500,10762227750,259000,259500,261000,259000,1385
20250401,091400,10402349750,259500,259000,259500,259000,248
20250401,091300,10338016250,259000,259500,260500,259000,2726
20250401,091200,9630232250,260000,259500,260000,259000,650
20250401,091100,9461507250,259000,260000,260500,258500,2481
20250401,091000,8817068750,260500,259500,261000,259500,3352
20250401,090900,7944945500,259500,259000,260000,259000,1792
20250401,090800,7479960500,259000,258000,260000,257500,4184
20250401,090700,6397382500,258000,257500,258000,257000,1686
20250401,090600,5963327000,258000,257500,258500,257000,7033
20250401,090500,4149117000,258000,255000,258000,255000,5324
20250401,090400,2782318000,255000,255500,256000,254500,2662
20250401,090300,2103366000,255500,254500,256000,254500,2653
20250401,090200,1425674500,254000,252500,255000,252500,964
20250401,090100,1181056000,252500,253000,253500,252000,1499
20250401,090000,802141000,253000,252000,255000,252000,3072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 45325309250 258500 258500 258500 258500 2720
3 20250401 200300 45325309250 258500 258500 258500 258500 0
4 20250401 200200 45325309250 258500 258500 258500 258500 0
5 20250401 200100 45325309250 258500 258500 258500 258500 0
6 20250401 200000 45325309250 258500 258500 258500 258500 0
7 20250401 195900 45325309250 258500 258500 258500 258500 0
8 20250401 195800 45325309250 258500 258500 258500 258500 0
9 20250401 195700 45325309250 258500 258500 258500 258500 0
10 20250401 195600 45325309250 258500 258500 258500 258500 0
11 20250401 195500 45325309250 258500 258500 258500 258500 0
12 20250401 195400 45325309250 258500 258500 258500 258500 0
13 20250401 195300 45325309250 258500 258500 258500 258500 0
14 20250401 195200 45325309250 258500 258500 258500 258500 0
15 20250401 195100 45325309250 258500 258500 258500 258500 0
16 20250401 195000 45325309250 258500 258500 258500 258500 0
17 20250401 194900 45325309250 258500 258500 258500 258500 0
18 20250401 194800 45325309250 258500 258500 258500 258500 0
19 20250401 194700 45325309250 258500 258500 258500 258500 0
20 20250401 194600 45325309250 258500 258500 258500 258500 0
21 20250401 194500 45325309250 258500 258500 258500 258500 0
22 20250401 194400 45325309250 258500 258500 258500 258500 0
23 20250401 194300 45325309250 258500 258500 258500 258500 0
24 20250401 194200 45325309250 258500 258500 258500 258500 0
25 20250401 194100 45325309250 258500 258500 258500 258500 0
26 20250401 194000 45325309250 258500 258500 258500 258500 0
27 20250401 193900 45325309250 258500 258500 258500 258500 0
28 20250401 193800 45325309250 258500 258500 258500 258500 0
29 20250401 193700 45325309250 258500 258500 258500 258500 0
30 20250401 193600 45325309250 258500 258500 258500 258500 0
31 20250401 193500 45325309250 258500 258500 258500 258500 0
32 20250401 193400 45325309250 258500 258500 258500 258500 2720
33 20250401 193300 45325309250 258500 258500 258500 258500 0
34 20250401 193200 45325309250 258500 258500 258500 258500 0
35 20250401 193100 45325309250 258500 258500 258500 258500 0
36 20250401 193000 45325309250 258500 258500 258500 258500 0
37 20250401 192900 45325309250 258500 258500 258500 258500 0
38 20250401 192800 45325309250 258500 258500 258500 258500 0
39 20250401 192700 45325309250 258500 258500 258500 258500 0
40 20250401 192600 45325309250 258500 258500 258500 258500 0
41 20250401 192500 45325309250 258500 258500 258500 258500 0
42 20250401 192400 45325309250 258500 258500 258500 258500 0
43 20250401 192300 45325309250 258500 258500 258500 258500 0
44 20250401 192200 45325309250 258500 258500 258500 258500 0
45 20250401 192100 45325309250 258500 258500 258500 258500 0
46 20250401 192000 45325309250 258500 258500 258500 258500 0
47 20250401 191900 45325309250 258500 258500 258500 258500 0
48 20250401 191800 45325309250 258500 258500 258500 258500 0
49 20250401 191700 45325309250 258500 258500 258500 258500 0
50 20250401 191600 45325309250 258500 258500 258500 258500 0
51 20250401 191500 45325309250 258500 258500 258500 258500 0
52 20250401 191400 45325309250 258500 258500 258500 258500 0
53 20250401 191300 45325309250 258500 258500 258500 258500 0
54 20250401 191200 45325309250 258500 258500 258500 258500 0
55 20250401 191100 45325309250 258500 258500 258500 258500 0
56 20250401 191000 45325309250 258500 258500 258500 258500 0
57 20250401 190900 45325309250 258500 258500 258500 258500 0
58 20250401 190800 45325309250 258500 258500 258500 258500 0
59 20250401 190700 45325309250 258500 258500 258500 258500 0
60 20250401 190600 45325309250 258500 258500 258500 258500 0
61 20250401 190500 45325309250 258500 258500 258500 258500 0
62 20250401 190400 45325309250 258500 258500 258500 258500 2720
63 20250401 190300 45325309250 258500 258500 258500 258500 0
64 20250401 190200 45325309250 258500 258500 258500 258500 0
65 20250401 190100 45325309250 258500 258500 258500 258500 0
66 20250401 190000 45325309250 258500 258500 258500 258500 0
67 20250401 185900 45325309250 258500 258500 258500 258500 0
68 20250401 185800 45325309250 258500 258500 258500 258500 0
69 20250401 185700 45325309250 258500 258500 258500 258500 0
70 20250401 185600 45325309250 258500 258500 258500 258500 0
71 20250401 185500 45325309250 258500 258500 258500 258500 0
72 20250401 185400 45325309250 258500 258500 258500 258500 0
73 20250401 185300 45325309250 258500 258500 258500 258500 0
74 20250401 185200 45325309250 258500 258500 258500 258500 0
75 20250401 185100 45325309250 258500 258500 258500 258500 0
76 20250401 185000 45325309250 258500 258500 258500 258500 0
77 20250401 184900 45325309250 258500 258500 258500 258500 0
78 20250401 184800 45325309250 258500 258500 258500 258500 0
79 20250401 184700 45325309250 258500 258500 258500 258500 0
80 20250401 184600 45325309250 258500 258500 258500 258500 0
81 20250401 184500 45325309250 258500 258500 258500 258500 0
82 20250401 184400 45325309250 258500 258500 258500 258500 0
83 20250401 184300 45325309250 258500 258500 258500 258500 0
84 20250401 184200 45325309250 258500 258500 258500 258500 0
85 20250401 184100 45325309250 258500 258500 258500 258500 0
86 20250401 184000 45325309250 258500 258500 258500 258500 0
87 20250401 183900 45325309250 258500 258500 258500 258500 0
88 20250401 183800 45325309250 258500 258500 258500 258500 0
89 20250401 183700 45325309250 258500 258500 258500 258500 0
90 20250401 183600 45325309250 258500 258500 258500 258500 0
91 20250401 183500 45325309250 258500 258500 258500 258500 0
92 20250401 183400 45325309250 258500 258500 258500 258500 2720
93 20250401 183300 45325309250 258500 258500 258500 258500 0
94 20250401 183200 45325309250 258500 258500 258500 258500 0
95 20250401 183100 45325309250 258500 258500 258500 258500 0
96 20250401 183000 45325309250 258500 258500 258500 258500 0
97 20250401 182900 45325309250 258500 258500 258500 258500 0
98 20250401 182800 45325309250 258500 258500 258500 258500 0
99 20250401 182700 45325309250 258500 258500 258500 258500 0
100 20250401 182600 45325309250 258500 258500 258500 258500 0
101 20250401 182500 45325309250 258500 258500 258500 258500 0
102 20250401 182400 45325309250 258500 258500 258500 258500 0
103 20250401 182300 45325309250 258500 258500 258500 258500 0
104 20250401 182200 45325309250 258500 258500 258500 258500 0
105 20250401 182100 45325309250 258500 258500 258500 258500 0
106 20250401 182000 45325309250 258500 258500 258500 258500 0
107 20250401 181900 45325309250 258500 258500 258500 258500 0
108 20250401 181800 45325309250 258500 258500 258500 258500 0
109 20250401 181700 45325309250 258500 258500 258500 258500 0
110 20250401 181600 45325309250 258500 258500 258500 258500 0
111 20250401 181500 45325309250 258500 258500 258500 258500 0
112 20250401 181400 45325309250 258500 258500 258500 258500 0
113 20250401 181300 45325309250 258500 258500 258500 258500 0
114 20250401 181200 45325309250 258500 258500 258500 258500 0
115 20250401 181100 45325309250 258500 258500 258500 258500 0
116 20250401 181000 45325309250 258500 258500 258500 258500 0
117 20250401 180900 45325309250 258500 258500 258500 258500 0
118 20250401 180800 45325309250 258500 258500 258500 258500 0
119 20250401 180700 45325309250 258500 258500 258500 258500 0
120 20250401 180600 45325309250 258500 258500 258500 258500 0
121 20250401 180500 45325309250 258500 258500 258500 258500 0
122 20250401 180400 45325309250 258500 258500 258500 258500 2720
123 20250401 180300 45325309250 258500 258500 258500 258500 0
124 20250401 180200 45325309250 258500 258500 258500 258500 0
125 20250401 180100 45325309250 258500 258500 258500 258500 0
126 20250401 180000 45325309250 258500 258500 258500 258500 0
127 20250401 175900 45325309250 258500 258500 258500 258500 0
128 20250401 175800 45325309250 258500 258500 258500 258500 0
129 20250401 175700 45325309250 258500 258500 258500 258500 0
130 20250401 175600 45325309250 258500 258500 258500 258500 0
131 20250401 175500 45325309250 258500 258500 258500 258500 0
132 20250401 175400 45325309250 258500 258500 258500 258500 0
133 20250401 175300 45325309250 258500 258500 258500 258500 0
134 20250401 175200 45325309250 258500 258500 258500 258500 0
135 20250401 175100 45325309250 258500 258500 258500 258500 0
136 20250401 175000 45325309250 258500 258500 258500 258500 0
137 20250401 174900 45325309250 258500 258500 258500 258500 0
138 20250401 174800 45325309250 258500 258500 258500 258500 0
139 20250401 174700 45325309250 258500 258500 258500 258500 0
140 20250401 174600 45325309250 258500 258500 258500 258500 0
141 20250401 174500 45325309250 258500 258500 258500 258500 0
142 20250401 174400 45325309250 258500 258500 258500 258500 0
143 20250401 174300 45325309250 258500 258500 258500 258500 0
144 20250401 174200 45325309250 258500 258500 258500 258500 0
145 20250401 174100 45325309250 258500 258500 258500 258500 0
146 20250401 174000 45325309250 258500 258500 258500 258500 0
147 20250401 173900 45325309250 258500 258500 258500 258500 0
148 20250401 173800 45325309250 258500 258500 258500 258500 0
149 20250401 173700 45325309250 258500 258500 258500 258500 0
150 20250401 173600 45325309250 258500 258500 258500 258500 0
151 20250401 173500 45325309250 258500 258500 258500 258500 0
152 20250401 173400 45325309250 258500 258500 258500 258500 2720
153 20250401 173300 45325309250 258500 258500 258500 258500 0
154 20250401 173200 45325309250 258500 258500 258500 258500 0
155 20250401 173100 45325309250 258500 258500 258500 258500 0
156 20250401 173000 45325309250 258500 258500 258500 258500 0
157 20250401 172900 45325309250 258500 258500 258500 258500 0
158 20250401 172800 45325309250 258500 258500 258500 258500 0
159 20250401 172700 45325309250 258500 258500 258500 258500 0
160 20250401 172600 45325309250 258500 258500 258500 258500 0
161 20250401 172500 45325309250 258500 258500 258500 258500 0
162 20250401 172400 45325309250 258500 258500 258500 258500 0
163 20250401 172300 45325309250 258500 258500 258500 258500 0
164 20250401 172200 45325309250 258500 258500 258500 258500 0
165 20250401 172100 45325309250 258500 258500 258500 258500 0
166 20250401 172000 45325309250 258500 258500 258500 258500 0
167 20250401 171900 45325309250 258500 258500 258500 258500 0
168 20250401 171800 45325309250 258500 258500 258500 258500 0
169 20250401 171700 45325309250 258500 258500 258500 258500 0
170 20250401 171600 45325309250 258500 258500 258500 258500 0
171 20250401 171500 45325309250 258500 258500 258500 258500 0
172 20250401 171400 45325309250 258500 258500 258500 258500 0
173 20250401 171300 45325309250 258500 258500 258500 258500 0
174 20250401 171200 45325309250 258500 258500 258500 258500 0
175 20250401 171100 45325309250 258500 258500 258500 258500 0
176 20250401 171000 45325309250 258500 258500 258500 258500 0
177 20250401 170900 45325309250 258500 258500 258500 258500 0
178 20250401 170800 45325309250 258500 258500 258500 258500 0
179 20250401 170700 45325309250 258500 258500 258500 258500 0
180 20250401 170600 45325309250 258500 258500 258500 258500 0
181 20250401 170500 45325309250 258500 258500 258500 258500 0
182 20250401 170400 45325309250 258500 258500 258500 258500 2720
183 20250401 170300 45325309250 258500 258500 258500 258500 0
184 20250401 170200 45325309250 258500 258500 258500 258500 0
185 20250401 170100 45325309250 258500 258500 258500 258500 0
186 20250401 170000 45325309250 258500 258500 258500 258500 0
187 20250401 165900 45325309250 258500 258500 258500 258500 0
188 20250401 165800 45325309250 258500 258500 258500 258500 0
189 20250401 165700 45325309250 258500 258500 258500 258500 0
190 20250401 165600 45325309250 258500 258500 258500 258500 0
191 20250401 165500 45325309250 258500 258500 258500 258500 0
192 20250401 165400 45325309250 258500 258500 258500 258500 0
193 20250401 165300 45325309250 258500 258500 258500 258500 0
194 20250401 165200 45325309250 258500 258500 258500 258500 0
195 20250401 165100 45325309250 258500 258500 258500 258500 0
196 20250401 165000 45325309250 258500 258500 258500 258500 0
197 20250401 164900 45325309250 258500 258500 258500 258500 0
198 20250401 164800 45325309250 258500 258500 258500 258500 0
199 20250401 164700 45325309250 258500 258500 258500 258500 0
200 20250401 164600 45325309250 258500 258500 258500 258500 0
201 20250401 164500 45325309250 258500 258500 258500 258500 0
202 20250401 164400 45325309250 258500 258500 258500 258500 0
203 20250401 164300 45325309250 258500 258500 258500 258500 0
204 20250401 164200 45325309250 258500 258500 258500 258500 0
205 20250401 164100 45325309250 258500 258500 258500 258500 0
206 20250401 164000 45325309250 258500 258500 258500 258500 0
207 20250401 163900 45325309250 258500 258500 258500 258500 0
208 20250401 163800 45325309250 258500 258500 258500 258500 0
209 20250401 163700 45325309250 258500 258500 258500 258500 0
210 20250401 163600 45325309250 258500 258500 258500 258500 0
211 20250401 163500 45325309250 258500 258500 258500 258500 0
212 20250401 163400 45325309250 258500 258500 258500 258500 2720
213 20250401 163300 45325309250 258500 258500 258500 258500 0
214 20250401 163200 45325309250 258500 258500 258500 258500 0
215 20250401 163100 45325309250 258500 258500 258500 258500 0
216 20250401 163000 45325309250 258500 258500 258500 258500 0
217 20250401 162900 45325309250 258500 258500 258500 258500 0
218 20250401 162800 45325309250 258500 258500 258500 258500 0
219 20250401 162700 45325309250 258500 258500 258500 258500 0
220 20250401 162600 45325309250 258500 258500 258500 258500 0
221 20250401 162500 45325309250 258500 258500 258500 258500 0
222 20250401 162400 45325309250 258500 258500 258500 258500 0
223 20250401 162300 45325309250 258500 258500 258500 258500 0
224 20250401 162200 45325309250 258500 258500 258500 258500 0
225 20250401 162100 45325309250 258500 258500 258500 258500 0
226 20250401 162000 45325309250 258500 258500 258500 258500 0
227 20250401 161900 45325309250 258500 258500 258500 258500 0
228 20250401 161800 45325309250 258500 258500 258500 258500 0
229 20250401 161700 45325309250 258500 258500 258500 258500 0
230 20250401 161600 45325309250 258500 258500 258500 258500 0
231 20250401 161500 45325309250 258500 258500 258500 258500 0
232 20250401 161400 45325309250 258500 258500 258500 258500 0
233 20250401 161300 45325309250 258500 258500 258500 258500 0
234 20250401 161200 45325309250 258500 258500 258500 258500 0
235 20250401 161100 45325309250 258500 258500 258500 258500 0
236 20250401 161000 45325309250 258500 258500 258500 258500 0
237 20250401 160900 45325309250 258500 258500 258500 258500 0
238 20250401 160800 45325309250 258500 258500 258500 258500 0
239 20250401 160700 45325309250 258500 258500 258500 258500 0
240 20250401 160600 45325309250 258500 258500 258500 258500 0
241 20250401 160500 45325309250 258500 258500 258500 258500 0
242 20250401 160400 45325309250 258500 258500 258500 258500 2720
243 20250401 160300 45325309250 258500 258500 258500 258500 0
244 20250401 160200 45325309250 258500 258500 258500 258500 0
245 20250401 160100 45325309250 258500 258500 258500 258500 0
246 20250401 160000 45325309250 258500 258500 258500 258500 0
247 20250401 155900 45325309250 258500 258500 258500 258500 0
248 20250401 155800 45325309250 258500 258500 258500 258500 0
249 20250401 155700 45325309250 258500 258500 258500 258500 0
250 20250401 155600 45325309250 258500 258500 258500 258500 0
251 20250401 155500 45325309250 258500 258500 258500 258500 0
252 20250401 155400 45325309250 258500 258500 258500 258500 0
253 20250401 155300 45325309250 258500 258500 258500 258500 0
254 20250401 155200 45325309250 258500 258500 258500 258500 0
255 20250401 155100 45325309250 258500 258500 258500 258500 0
256 20250401 155000 45325309250 258500 258500 258500 258500 0
257 20250401 154900 45325309250 258500 258500 258500 258500 0
258 20250401 154800 45325309250 258500 258500 258500 258500 0
259 20250401 154700 45325309250 258500 258500 258500 258500 0
260 20250401 154600 45325309250 258500 258500 258500 258500 0
261 20250401 154500 45325309250 258500 258500 258500 258500 0
262 20250401 154400 45325309250 258500 258500 258500 258500 0
263 20250401 154300 45325309250 258500 258500 258500 258500 0
264 20250401 154200 45325309250 258500 258500 258500 258500 0
265 20250401 154100 45325309250 258500 258500 258500 258500 0
266 20250401 154000 45325309250 258500 258500 258500 258500 0
267 20250401 153900 45325309250 258500 258500 258500 258500 0
268 20250401 153800 45325309250 258500 258500 258500 258500 0
269 20250401 153700 45325309250 258500 258500 258500 258500 0
270 20250401 153600 45325309250 258500 258500 258500 258500 0
271 20250401 153500 45325309250 258500 258500 258500 258500 0
272 20250401 153400 45325309250 258500 258500 258500 258500 2720
273 20250401 153300 45325309250 258500 258500 258500 258500 0
274 20250401 153200 45325309250 258500 258500 258500 258500 0
275 20250401 153100 45325309250 258500 258500 258500 258500 0
276 20250401 153000 45325309250 258500 258500 258500 258500 2720
277 20250401 152900 44622189250 258500 258500 258500 258500 0
278 20250401 152800 44622189250 258500 258500 258500 258500 0
279 20250401 152700 44622189250 258500 258500 258500 258500 0
280 20250401 152600 44622189250 258500 258500 258500 258500 0
281 20250401 152500 44622189250 258500 258500 258500 258500 0
282 20250401 152400 44622189250 258500 258500 258500 258500 0
283 20250401 152300 44622189250 258500 258500 258500 258500 0
284 20250401 152200 44622189250 258500 258500 258500 258500 0
285 20250401 152100 44622189250 258500 258500 258500 258500 0
286 20250401 152000 44622189250 258500 258500 258500 258500 0
287 20250401 151900 44622189250 258500 258500 258500 258000 202
288 20250401 151800 44570054750 258500 259000 259000 258500 82
289 20250401 151700 44548835750 259000 259000 259000 258500 265
290 20250401 151600 44480280750 259000 259000 259000 258000 462
291 20250401 151500 44360839250 258500 259000 259000 258500 193
292 20250401 151400 44310885750 259000 259000 259000 258500 267
293 20250401 151300 44241789750 259000 259000 259000 258500 717
294 20250401 151200 44056372250 259000 259000 259000 258500 283
295 20250401 151100 43983132250 259000 259000 259000 258500 326
296 20250401 151000 43898743750 259000 259000 259000 258500 664
297 20250401 150900 43726796250 259000 259000 259000 258500 269
298 20250401 150800 43657147250 259000 259000 259000 258500 215
299 20250401 150700 43601484250 258500 259500 259500 258500 757
300 20250401 150600 43405525250 259500 259000 259500 259000 312
301 20250401 150500 43324614250 259000 259500 259500 259000 436
302 20250401 150400 43211558750 259500 259500 259500 259000 258
303 20250401 150300 43144645750 259500 259250 259500 259000 618
304 20250401 150200 42984499250 259250 260000 260000 259000 562
305 20250401 150100 42838624750 260000 260000 260000 259500 558
306 20250401 150000 42693737750 260000 260000 260000 259500 1042
307 20250401 145900 42423204250 260000 260000 260000 259500 506
308 20250401 145800 42291654750 260000 260000 260500 259500 424
309 20250401 145700 42181411750 260000 260000 260000 259500 591
310 20250401 145600 42027757750 260000 260000 260000 259500 534
311 20250401 145500 41888932750 260000 260000 260000 259500 497
312 20250401 145400 41759720750 260000 259000 260000 259000 510
313 20250401 145300 41627369250 259500 259500 259500 259000 710
314 20250401 145200 41443129250 259500 259500 259500 259000 758
315 20250401 145100 41246433250 259500 259500 260000 259000 1059
316 20250401 145000 40971540750 259500 259500 259500 259000 531
317 20250401 144900 40833751250 259500 259500 259500 259000 326
318 20250401 144800 40749160250 259500 259000 259500 259000 506
319 20250401 144700 40617870750 259000 260000 260000 258500 1341
320 20250401 144600 40270338250 260000 259500 260000 259500 476
321 20250401 144500 40146591250 260000 260000 260000 259500 994
322 20250401 144400 39888272750 260000 260000 260000 259500 420
323 20250401 144300 39779086750 260000 260500 260500 259500 844
324 20250401 144200 39559925750 260500 260000 260500 259500 1920
325 20250401 144100 39060741250 260000 260000 260000 259500 571
326 20250401 144000 38912298750 260000 260000 260000 259500 488
327 20250401 143900 38785429250 260000 260000 260000 259500 910
328 20250401 143800 38548993750 260000 259500 260000 259000 413
329 20250401 143700 38441788750 259000 259000 259500 259000 1001
330 20250401 143600 38182293250 259000 259000 259000 258500 469
331 20250401 143500 38060829250 259000 259000 259000 258500 465
332 20250401 143400 37940403250 259000 259000 259000 258500 267
333 20250401 143300 37871269750 259000 259000 259000 258500 131
334 20250401 143200 37837346250 259000 259000 259000 258500 1201
335 20250401 143100 37526773750 259000 259000 259000 258500 133
336 20250401 143000 37492340250 258500 259000 259000 258500 182
337 20250401 142900 37445232250 259000 259000 259000 258500 135
338 20250401 142800 37410270250 259000 259000 259000 258500 80
339 20250401 142700 37389556750 259000 259000 259000 259000 181
340 20250401 142600 37342677750 259000 259000 259000 258500 720
341 20250401 142500 37156499750 259000 259000 259000 259000 124
342 20250401 142400 37124383750 259000 258500 259000 258500 581
343 20250401 142300 36974137250 259000 258500 259000 258500 121
344 20250401 142200 36942815250 259000 259000 259000 258500 137
345 20250401 142100 36907333750 259000 259000 259000 258500 524
346 20250401 142000 36771618250 259000 259000 259000 259000 82
347 20250401 141900 36750380250 259000 258500 259500 258000 3668
348 20250401 141800 35801105250 258500 258500 258500 258500 163
349 20250401 141700 35758969750 258500 258500 258500 258000 132
350 20250401 141600 35724851750 258500 258500 258500 258000 127
351 20250401 141500 35692033750 258500 258500 258500 258000 129
352 20250401 141400 35658698750 258500 258500 258500 258000 266
353 20250401 141300 35589998250 258500 258500 258500 258000 111
354 20250401 141200 35561318750 258500 258500 258500 258000 210
355 20250401 141100 35507061750 258500 258500 258500 258000 81
356 20250401 141000 35486125750 258500 258500 259000 258000 843
357 20250401 140900 35268225250 258500 258500 258500 258000 149
358 20250401 140800 35229716250 258500 258500 258500 258500 128
359 20250401 140700 35196628250 258500 258500 259000 258500 227
360 20250401 140600 35137917750 258500 258000 258500 258000 1555
361 20250401 140500 34736430750 258500 258500 258500 258500 95
362 20250401 140400 34711873250 258500 258000 258500 257500 481
363 20250401 140300 34587747750 258000 258000 258000 257500 124
364 20250401 140200 34555770750 258000 258000 258000 257500 101
365 20250401 140100 34529718250 258000 258000 258000 257500 140
366 20250401 140000 34493611250 258000 258500 258500 257500 822
367 20250401 135900 34281532750 258500 258500 258500 258500 169
368 20250401 135800 34237846250 258000 258500 258500 258000 105
369 20250401 135700 34210721750 258500 258500 258500 258000 103
370 20250401 135600 34184103750 258500 258500 258500 258500 161
371 20250401 135500 34142485250 258500 258500 258500 258000 175
372 20250401 135400 34097297500 258500 258500 258500 258500 89
373 20250401 135300 34074291000 258500 258500 258500 258000 302
374 20250401 135200 33996225000 258500 258500 258500 258250 76
375 20250401 135100 33976579500 258500 258500 258500 258000 147
376 20250401 135000 33938585500 258500 257500 259000 257500 1878
377 20250401 134900 33453971500 258000 258000 258000 257500 411
378 20250401 134800 33348095500 258000 258000 258000 257500 195
379 20250401 134700 33297812000 258000 258500 258500 258000 240
380 20250401 134600 33235878000 258500 258500 258500 258500 139
381 20250401 134500 33199946500 259000 259000 259000 258000 545
382 20250401 134400 33059065500 259000 259000 259000 258500 112
383 20250401 134300 33030072500 259000 259000 259000 258500 119
384 20250401 134200 32999268000 259000 259000 259000 258500 113
385 20250401 134100 32970015500 259000 259000 259500 258500 130
386 20250401 134000 32936324000 259500 259500 259500 259000 603
387 20250401 133900 32780109000 259500 259500 259500 259500 230
388 20250401 133800 32720424000 259500 259500 260000 259500 1640
389 20250401 133700 32294821000 259500 259500 259500 259000 107
390 20250401 133600 32267078000 259500 259500 259500 259000 268
391 20250401 133500 32197592000 259500 259500 259500 259000 496
392 20250401 133400 32069091000 259500 259000 259500 259000 234
393 20250401 133300 32008450500 259500 259000 259500 258500 1194
394 20250401 133200 31699172000 259000 259000 259000 258500 84
395 20250401 133100 31677426000 259000 259000 259000 258500 313
396 20250401 133000 31596472000 259000 258500 259000 258500 224
397 20250401 132900 31538502000 258500 259000 259500 258500 384
398 20250401 132800 31439084000 259500 259000 259500 258500 1455
399 20250401 132700 31062480000 258500 259500 259500 258500 327
400 20250401 132600 30977778000 259500 259500 259500 259000 292
401 20250401 132500 30902104500 259500 259500 259500 259000 328
402 20250401 132400 30817091500 259500 259000 259500 259000 1513
403 20250401 132300 30425186500 259000 258500 259000 258500 490
404 20250401 132200 30298501250 258500 258500 258500 258500 142
405 20250401 132100 30261794250 258500 258500 258500 258500 124
406 20250401 132000 30229740250 258500 258000 258500 258000 161
407 20250401 131900 30188124250 258500 259000 259000 258000 243
408 20250401 131800 30125334250 258500 258500 259000 258000 1911
409 20250401 131700 29631376750 258500 258500 258500 258000 183
410 20250401 131600 29584077500 258500 258500 258500 258000 102
411 20250401 131500 29557711500 258500 258500 258500 258500 75
412 20250401 131400 29538324000 258500 258500 258500 258000 123
413 20250401 131300 29506542500 258500 258500 258500 258000 631
414 20250401 131200 29343722500 258000 258500 258500 257500 506
415 20250401 131100 29213145500 258000 258500 258500 258000 86
416 20250401 131000 29190920000 258000 258500 258500 258000 157
417 20250401 130900 29150371000 258000 257500 258500 257500 896
418 20250401 130800 28919414500 257500 257000 257500 257000 142
419 20250401 130700 28882889500 257000 257500 257500 257000 151
420 20250401 130600 28844043500 257000 257500 257500 257000 158
421 20250401 130500 28803406000 257500 257500 257500 257000 81
422 20250401 130400 28782552000 257500 257000 257500 256000 658
423 20250401 130300 28613536000 257000 257000 257500 256500 588
424 20250401 130200 28462430000 257500 257000 257500 257000 65
425 20250401 130100 28445697500 257500 257500 257500 257000 69
426 20250401 130000 28427933500 257500 257500 257500 257000 101
427 20250401 125900 28401946000 257500 257000 257500 257000 498
428 20250401 125800 28273951000 257000 257000 257000 256500 95
429 20250401 125700 28249551500 256500 257000 257000 256500 81
430 20250401 125600 28228759500 257000 256500 257000 256500 104
431 20250401 125500 28202071500 257000 256500 257000 256000 166
432 20250401 125400 28159467000 257000 256500 257000 256500 82
433 20250401 125300 28138415500 257000 257500 257500 256500 548
434 20250401 125200 27997565500 257500 257500 257500 257000 48
435 20250401 125100 27985209500 257500 257000 257500 257000 51
436 20250401 125000 27972082000 257500 257500 257500 257000 65
437 20250401 124900 27955346000 257500 257500 257500 257000 55
438 20250401 124800 27941184000 257500 257500 257500 257000 361
439 20250401 124700 27848230000 257000 258000 258000 257000 207
440 20250401 124600 27794926500 258000 258000 258000 257500 77
441 20250401 124500 27775066000 258000 258000 258000 257500 44
442 20250401 124400 27763715000 258000 257500 258000 257500 47
443 20250401 124300 27751594000 258000 258000 258000 257500 135
444 20250401 124200 27716789000 258000 258000 258000 258000 33
445 20250401 124100 27708275000 258000 257500 258000 257500 43
446 20250401 124000 27697193000 257500 257500 258000 257500 198
447 20250401 123900 27646160000 257500 258000 258000 257500 458
448 20250401 123800 27528200500 258000 258000 258500 257500 179
449 20250401 123700 27482018000 257500 258000 258500 257500 694
450 20250401 123600 27302972000 258000 258000 258000 257500 25
451 20250401 123500 27296523000 258000 258000 258000 258000 75
452 20250401 123400 27277173000 258000 258000 258000 258000 188
453 20250401 123300 27228669000 258500 258000 258500 257500 767
454 20250401 123200 27030762000 258000 257500 258000 257000 242
455 20250401 123100 26968410000 257500 257500 257500 257500 46
456 20250401 123000 26956565000 257500 257500 257500 257000 88
457 20250401 122900 26933905500 257500 257500 257500 257500 84
458 20250401 122800 26912275500 257500 257500 257500 257000 283
459 20250401 122700 26839403500 257500 257500 257500 257000 30
460 20250401 122600 26831679500 257500 257500 257500 257500 36
461 20250401 122500 26822409500 257500 257500 257500 257000 94
462 20250401 122400 26798205000 257500 257500 257500 257000 30
463 20250401 122300 26790482500 257500 257500 257500 257000 68
464 20250401 122200 26772974500 257500 257000 257500 257000 157
465 20250401 122100 26732614500 257500 257500 257500 257000 903
466 20250401 122000 26500131500 257500 257500 257500 257000 113
467 20250401 121900 26471062500 257000 257000 257500 257000 362
468 20250401 121800 26378006000 257000 257000 257000 257000 49
469 20250401 121700 26365413000 257000 257000 257000 256750 43
470 20250401 121600 26354362250 257000 257500 257500 257000 342
471 20250401 121500 26266443250 257000 257000 257500 257000 296
472 20250401 121400 26190350250 257000 257000 257000 257000 63
473 20250401 121300 26174159250 257000 257000 257000 257000 54
474 20250401 121200 26160281250 257000 256500 257000 256000 553
475 20250401 121100 26018371250 256500 256500 256500 256000 56
476 20250401 121000 26004007750 256500 256000 256500 256000 87
477 20250401 120900 25981692750 256500 256500 256500 256500 32
478 20250401 120800 25973484750 256500 256500 256500 256500 120
479 20250401 120700 25942704750 256500 256500 256500 256500 108
480 20250401 120600 25915002750 256500 256500 256500 256000 55
481 20250401 120500 25900898000 256500 256500 256500 256500 169
482 20250401 120400 25857549500 256500 256500 256500 256000 86
483 20250401 120300 25835494500 256500 256500 256500 256000 37
484 20250401 120200 25826005000 256500 256500 256500 256000 120
485 20250401 120100 25795232000 256500 256500 256500 256000 96
486 20250401 120000 25770611500 256500 257000 257000 256500 298
487 20250401 115900 25694160500 257000 257000 257000 256500 112
488 20250401 115800 25665392500 256500 257000 257000 256500 30
489 20250401 115700 25657684750 257000 257000 257000 256500 100
490 20250401 115600 25631985250 257000 257000 257000 256500 812
491 20250401 115500 25423344750 256500 257000 257000 256500 175
492 20250401 115400 25378384750 257000 256000 257000 256000 716
493 20250401 115300 25194709250 256500 256500 256500 256000 102
494 20250401 115200 25168557250 256500 256500 256500 256000 151
495 20250401 115100 25129829750 256500 256000 256500 256000 294
496 20250401 115000 25054438250 256000 256500 256500 256000 122
497 20250401 114900 25023162500 256500 256000 256500 256000 72
498 20250401 114800 25004703250 256000 256500 256500 256000 104
499 20250401 114700 24978067000 256500 256000 256500 256000 130
500 20250401 114600 24944767000 256000 256500 256500 256000 355
501 20250401 114500 24853882500 256500 256500 256500 256000 96
502 20250401 114400 24829263000 256500 256000 256500 256000 67
503 20250401 114300 24812093000 256000 256000 256000 256000 138
504 20250401 114200 24776765000 256000 256000 256000 255500 89
505 20250401 114100 24753981500 255500 256000 256000 255500 91
506 20250401 114000 24730687500 256000 256000 256000 255500 115
507 20250401 113900 24701249500 256000 256500 256500 256000 88
508 20250401 113800 24678720500 256500 256500 256500 256000 134
509 20250401 113700 24644367500 256000 256000 256500 255500 992
510 20250401 113600 24389978500 256000 256000 256500 256000 275
511 20250401 113500 24319575500 256000 255500 256000 255500 95
512 20250401 113400 24295268500 256000 256000 256000 255500 82
513 20250401 113300 24274282500 255500 255500 256000 255000 184
514 20250401 113200 24227259500 255500 256000 256000 254500 1602
515 20250401 113100 23818058500 256000 256000 256000 255500 99
516 20250401 113000 23792732500 256000 256000 256000 255500 794
517 20250401 112900 23589484500 256000 256000 256000 255500 106
518 20250401 112800 23562352000 256000 255500 256000 255250 504
519 20250401 112700 23433574000 255500 255500 255500 255000 96
520 20250401 112600 23409057000 255000 255000 255500 255000 153
521 20250401 112500 23369969000 255000 255000 255500 255000 610
522 20250401 112400 23214183000 255500 255000 255500 254500 214
523 20250401 112300 23159601750 255000 255000 255000 255000 410
524 20250401 112200 23055051750 255000 254500 255000 254000 230
525 20250401 112100 22996509250 254500 254500 254500 254000 636
526 20250401 112000 22834671250 254500 254500 254500 254000 86
527 20250401 111900 22812789250 254500 254500 254500 254500 97
528 20250401 111800 22788102750 254500 254500 254500 254000 60
529 20250401 111700 22772833250 254500 254000 254500 254000 121
530 20250401 111600 22742042250 254500 255000 255500 254000 588
531 20250401 111500 22592342250 255000 255000 255000 255000 120
532 20250401 111400 22561742250 255000 254500 255000 254500 544
533 20250401 111300 22423276750 254500 254000 254500 254000 49
534 20250401 111200 22410810750 254500 254500 254500 254000 69
535 20250401 111100 22393254250 254500 254500 254500 254000 71
536 20250401 111000 22375186750 254500 254500 254500 254000 481
537 20250401 110900 22252981250 254500 254500 254500 254250 57
538 20250401 110800 22238475000 254500 254500 254500 254000 157
539 20250401 110700 22198519000 254500 254500 255000 254000 173
540 20250401 110600 22154443000 255000 255000 255000 254000 443
541 20250401 110500 22041793000 255000 254500 255000 254000 169
542 20250401 110400 21998781000 254500 255000 255000 254500 358
543 20250401 110300 21907648500 254500 254500 255000 254000 157
544 20250401 110200 21867688500 254500 254500 254500 254000 94
545 20250401 110100 21843774000 254500 254500 254500 254000 420
546 20250401 110000 21736902000 254500 254500 254500 254000 358
547 20250401 105900 21645936500 254500 254500 254500 254000 62
548 20250401 105800 21630169500 254500 254500 254500 254000 98
549 20250401 105700 21605256500 254000 255000 255000 254000 449
550 20250401 105600 21490985000 255000 255000 255000 254500 68
551 20250401 105500 21473655500 255000 255000 255000 254500 54
552 20250401 105400 21459887500 255000 254500 255000 254000 626
553 20250401 105300 21300564500 254500 254500 254500 254000 183
554 20250401 105200 21254048000 254500 255500 255500 254500 1230
555 20250401 105100 20940788000 255500 255500 255500 255000 244
556 20250401 105000 20878457000 255500 256000 256000 255500 51
557 20250401 104900 20865406000 256000 256000 256500 255500 305
558 20250401 104800 20787346500 256500 256500 256500 256000 90
559 20250401 104700 20764271000 256000 256000 256500 255500 743
560 20250401 104600 20574064000 256000 255500 256000 255500 117
561 20250401 104500 20544155000 255500 255500 255500 255000 135
562 20250401 104400 20509663000 255500 255500 255500 255000 166
563 20250401 104300 20467274500 255500 255500 255500 255000 194
564 20250401 104200 20417708500 255500 255000 255500 255000 233
565 20250401 104100 20358255500 255500 255500 255500 255000 670
566 20250401 104000 20187302000 255000 254500 255500 254500 809
567 20250401 103900 19981158000 254500 255000 255000 254500 229
568 20250401 103800 19922856000 255000 255000 255000 254500 86
569 20250401 103700 19900942000 255000 255000 255500 254500 400
570 20250401 103600 19799009500 255500 255500 256000 255000 461
571 20250401 103500 19681342000 255500 255500 255500 255000 68
572 20250401 103400 19663968500 255500 255500 256000 255000 460
573 20250401 103300 19546462000 255000 255500 255500 255000 53
574 20250401 103200 19532924000 255500 255500 255500 255000 181
575 20250401 103100 19486727500 255500 254500 255500 254500 257
576 20250401 103000 19421189000 255000 255000 255500 254500 457
577 20250401 102900 19304651500 255000 254500 255000 254500 88
578 20250401 102800 19282242500 254500 255000 255000 254000 315
579 20250401 102700 19202072000 254500 255000 255000 254500 390
580 20250401 102600 19102793000 255000 255000 255000 254500 255
581 20250401 102500 19037815500 255000 255000 255000 254500 173
582 20250401 102400 18993706500 255000 254500 255000 254000 313
583 20250401 102300 18914063500 254500 254000 254500 254000 235
584 20250401 102200 18854265500 254500 254000 254500 253500 162
585 20250401 102100 18813114500 254500 254500 254500 254000 142
586 20250401 102000 18777008500 254500 255000 255000 254000 504
587 20250401 101900 18648891500 255000 255000 255000 254500 365
588 20250401 101800 18555976000 255000 255000 255000 254500 70
589 20250401 101700 18538130000 255000 255000 255000 254500 110
590 20250401 101600 18510085500 255000 255000 255000 254500 290
591 20250401 101500 18436236750 255000 255000 255000 254500 73
592 20250401 101400 18417634750 255000 255000 255000 254500 39
593 20250401 101300 18407690750 254500 254500 255000 254500 163
594 20250401 101200 18366165750 255000 254000 255000 254000 706
595 20250401 101100 18186615250 254000 254000 254000 253500 191
596 20250401 101000 18138179250 253500 253500 254000 253000 144
597 20250401 100900 18101660750 253500 253500 253500 253000 176
598 20250401 100800 18057045750 253500 254000 254000 253000 340
599 20250401 100700 17970918750 254000 254000 254000 253500 49
600 20250401 100600 17958473500 254000 254500 254500 253500 267
601 20250401 100500 17890696500 254000 254500 255000 253500 646
602 20250401 100400 17726471500 255000 255000 255000 254500 59
603 20250401 100300 17711427500 255000 254500 255000 254500 609
604 20250401 100200 17556261000 254500 254500 254500 254000 64
605 20250401 100100 17539978000 254500 254500 254500 253500 188
606 20250401 100000 17492249000 254500 254000 254500 253000 271
607 20250401 095900 17423428500 253500 254500 254500 253500 1116
608 20250401 095800 17140240500 254500 254500 254500 254000 228
609 20250401 095700 17082243000 254500 254000 254500 254000 390
610 20250401 095600 16983151500 254500 255000 255000 254500 403
611 20250401 095500 16880577500 255000 254500 255000 254500 159
612 20250401 095400 16840072500 255000 255000 255000 254500 1160
613 20250401 095300 16544793000 255000 255500 255500 254500 846
614 20250401 095200 16329063000 255250 255500 255500 255000 404
615 20250401 095100 16225890500 256000 255500 256000 255500 110
616 20250401 095000 16197750000 255500 256500 256500 255500 932
617 20250401 094900 15959047000 256500 256500 256500 256000 86
618 20250401 094800 15936989500 256500 256000 256500 255500 303
619 20250401 094700 15859442500 256000 256000 256500 256000 354
620 20250401 094600 15768779500 256500 256000 256500 256000 292
621 20250401 094500 15694025000 256000 255500 256000 255500 309
622 20250401 094400 15615055000 255500 255500 255500 255000 105
623 20250401 094300 15588228500 255500 255500 255500 255500 325
624 20250401 094200 15505191000 255500 255500 255500 255000 250
625 20250401 094100 15441317000 255500 255500 256000 255000 431
626 20250401 094000 15331186500 255000 255500 255500 255000 115
627 20250401 093900 15301821000 255500 256000 256000 255000 182
628 20250401 093800 15255316500 255500 256000 256000 255000 379
629 20250401 093700 15158460000 256000 256000 256000 255000 1332
630 20250401 093600 14817731500 256000 256000 256500 255500 363
631 20250401 093500 14724777000 256000 256000 256000 255500 130
632 20250401 093400 14691542000 256000 255000 257000 255000 1335
633 20250401 093300 14350094500 255000 255000 255500 254500 979
634 20250401 093200 14100437000 255500 255500 256000 255500 446
635 20250401 093100 13986463500 255500 256500 257000 255500 891
636 20250401 093000 13758472000 256500 257500 257500 256500 1026
637 20250401 092900 13495019500 257000 257000 257500 257000 88
638 20250401 092800 13472374000 257500 257500 257500 257000 357
639 20250401 092700 13380610000 257500 257000 257500 257000 206
640 20250401 092600 13327631000 257000 256500 257500 256000 759
641 20250401 092500 13132842000 256500 256500 256500 256000 271
642 20250401 092400 13063387500 256500 257000 257000 256500 531
643 20250401 092300 12927067000 257000 257250 257500 256000 653
644 20250401 092200 12759464750 257500 257500 257500 257000 1088
645 20250401 092100 12479629250 257500 258000 258500 257000 818
646 20250401 092000 12268760750 258500 259000 259000 257500 1473
647 20250401 091900 11888419250 259000 259000 259500 259000 844
648 20250401 091800 11669772250 259000 259000 259500 259000 280
649 20250401 091700 11597238750 259000 259500 259500 258500 2216
650 20250401 091600 11023099750 259500 259500 260000 259000 1005
651 20250401 091500 10762227750 259000 259500 261000 259000 1385
652 20250401 091400 10402349750 259500 259000 259500 259000 248
653 20250401 091300 10338016250 259000 259500 260500 259000 2726
654 20250401 091200 9630232250 260000 259500 260000 259000 650
655 20250401 091100 9461507250 259000 260000 260500 258500 2481
656 20250401 091000 8817068750 260500 259500 261000 259500 3352
657 20250401 090900 7944945500 259500 259000 260000 259000 1792
658 20250401 090800 7479960500 259000 258000 260000 257500 4184
659 20250401 090700 6397382500 258000 257500 258000 257000 1686
660 20250401 090600 5963327000 258000 257500 258500 257000 7033
661 20250401 090500 4149117000 258000 255000 258000 255000 5324
662 20250401 090400 2782318000 255000 255500 256000 254500 2662
663 20250401 090300 2103366000 255500 254500 256000 254500 2653
664 20250401 090200 1425674500 254000 252500 255000 252500 964
665 20250401 090100 1181056000 252500 253000 253500 252000 1499
666 20250401 090000 802141000 253000 252000 255000 252000 3072

1
079550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,65071,22000000,15812253000,5346000000000,0.30
20250327,64856,22000000,16149144000,5478000000000,0.29
20250326,64676,22000000,16427704000,5588000000000,0.29
20250325,65217,22000000,16825986000,5676000000000,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 65071 22000000 15812253000 5346000000000 0.30
3 20250327 64856 22000000 16149144000 5478000000000 0.29
4 20250326 64676 22000000 16427704000 5588000000000 0.29
5 20250325 65217 22000000 16825986000 5676000000000 0.30