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

584
000670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,2893051750,413000,413000,413000,413000,53
20250401,184100,2893051750,413000,413000,413000,413000,0
20250401,184000,2893051750,413000,413000,413000,413000,0
20250401,183900,2893051750,413000,413000,413000,413000,0
20250401,183800,2893051750,413000,413000,413000,413000,0
20250401,183700,2893051750,413000,413000,413000,413000,0
20250401,183600,2893051750,413000,413000,413000,413000,0
20250401,183500,2893051750,413000,413000,413000,413000,0
20250401,183400,2893051750,413000,413000,413000,413000,0
20250401,183300,2893051750,413000,413000,413000,413000,0
20250401,183200,2893051750,413000,413000,413000,413000,0
20250401,183100,2893051750,413000,413000,413000,413000,0
20250401,183000,2893051750,413000,413000,413000,413000,0
20250401,182900,2893051750,413000,413000,413000,413000,0
20250401,182800,2893051750,413000,413000,413000,413000,0
20250401,182700,2893051750,413000,413000,413000,413000,0
20250401,182600,2893051750,413000,413000,413000,413000,0
20250401,182500,2893051750,413000,413000,413000,413000,0
20250401,182400,2893051750,413000,413000,413000,413000,0
20250401,182300,2893051750,413000,413000,413000,413000,0
20250401,182200,2893051750,413000,413000,413000,413000,0
20250401,182100,2893051750,413000,413000,413000,413000,0
20250401,182000,2893051750,413000,413000,413000,413000,0
20250401,181900,2893051750,413000,413000,413000,413000,0
20250401,181800,2893051750,413000,413000,413000,413000,0
20250401,181700,2893051750,413000,413000,413000,413000,0
20250401,181600,2893051750,413000,413000,413000,413000,0
20250401,181500,2893051750,413000,413000,413000,413000,0
20250401,181400,2893051750,413000,413000,413000,413000,0
20250401,181300,2893051750,413000,413000,413000,413000,0
20250401,181200,2893051750,413000,413000,413000,413000,53
20250401,181100,2893051750,413000,413000,413000,413000,0
20250401,181000,2893051750,413000,413000,413000,413000,0
20250401,180900,2893051750,413000,413000,413000,413000,0
20250401,180800,2893051750,413000,413000,413000,413000,0
20250401,180700,2893051750,413000,413000,413000,413000,0
20250401,180600,2893051750,413000,413000,413000,413000,0
20250401,180500,2893051750,413000,413000,413000,413000,0
20250401,180400,2893051750,413000,413000,413000,413000,0
20250401,180300,2893051750,413000,413000,413000,413000,0
20250401,180200,2893051750,413000,413000,413000,413000,0
20250401,180100,2893051750,413000,413000,413000,413000,0
20250401,180000,2893051750,413000,413000,413000,413000,0
20250401,175900,2893051750,413000,413000,413000,413000,0
20250401,175800,2893051750,413000,413000,413000,413000,0
20250401,175700,2893051750,413000,413000,413000,413000,0
20250401,175600,2893051750,413000,413000,413000,413000,0
20250401,175500,2893051750,413000,413000,413000,413000,0
20250401,175400,2893051750,413000,413000,413000,413000,0
20250401,175300,2893051750,413000,413000,413000,413000,0
20250401,175200,2893051750,413000,413000,413000,413000,0
20250401,175100,2893051750,413000,413000,413000,413000,0
20250401,175000,2893051750,413000,413000,413000,413000,0
20250401,174900,2893051750,413000,413000,413000,413000,0
20250401,174800,2893051750,413000,413000,413000,413000,0
20250401,174700,2893051750,413000,413000,413000,413000,0
20250401,174600,2893051750,413000,413000,413000,413000,0
20250401,174500,2893051750,413000,413000,413000,413000,0
20250401,174400,2893051750,413000,413000,413000,413000,0
20250401,174300,2893051750,413000,413000,413000,413000,0
20250401,174200,2893051750,413000,413000,413000,413000,53
20250401,174100,2893051750,413000,413000,413000,413000,0
20250401,174000,2893051750,413000,413000,413000,413000,0
20250401,173900,2893051750,413000,413000,413000,413000,0
20250401,173800,2893051750,413000,413000,413000,413000,0
20250401,173700,2893051750,413000,413000,413000,413000,0
20250401,173600,2893051750,413000,413000,413000,413000,0
20250401,173500,2893051750,413000,413000,413000,413000,0
20250401,173400,2893051750,413000,413000,413000,413000,0
20250401,173300,2893051750,413000,413000,413000,413000,0
20250401,173200,2893051750,413000,413000,413000,413000,0
20250401,173100,2893051750,413000,413000,413000,413000,0
20250401,173000,2893051750,413000,413000,413000,413000,0
20250401,172900,2893051750,413000,413000,413000,413000,0
20250401,172800,2893051750,413000,413000,413000,413000,0
20250401,172700,2893051750,413000,413000,413000,413000,0
20250401,172600,2893051750,413000,413000,413000,413000,0
20250401,172500,2893051750,413000,413000,413000,413000,0
20250401,172400,2893051750,413000,413000,413000,413000,0
20250401,172300,2893051750,413000,413000,413000,413000,0
20250401,172200,2893051750,413000,413000,413000,413000,0
20250401,172100,2893051750,413000,413000,413000,413000,0
20250401,172000,2893051750,413000,413000,413000,413000,0
20250401,171900,2893051750,413000,413000,413000,413000,0
20250401,171800,2893051750,413000,413000,413000,413000,0
20250401,171700,2893051750,413000,413000,413000,413000,0
20250401,171600,2893051750,413000,413000,413000,413000,0
20250401,171500,2893051750,413000,413000,413000,413000,0
20250401,171400,2893051750,413000,413000,413000,413000,0
20250401,171300,2893051750,413000,413000,413000,413000,0
20250401,171200,2893051750,413000,413000,413000,413000,53
20250401,171100,2893051750,413000,413000,413000,413000,0
20250401,171000,2893051750,413000,413000,413000,413000,0
20250401,170900,2893051750,413000,413000,413000,413000,0
20250401,170800,2893051750,413000,413000,413000,413000,0
20250401,170700,2893051750,413000,413000,413000,413000,0
20250401,170600,2893051750,413000,413000,413000,413000,0
20250401,170500,2893051750,413000,413000,413000,413000,0
20250401,170400,2893051750,413000,413000,413000,413000,0
20250401,170300,2893051750,413000,413000,413000,413000,0
20250401,170200,2893051750,413000,413000,413000,413000,0
20250401,170100,2893051750,413000,413000,413000,413000,0
20250401,170000,2893051750,413000,413000,413000,413000,0
20250401,165900,2893051750,413000,413000,413000,413000,0
20250401,165800,2893051750,413000,413000,413000,413000,0
20250401,165700,2893051750,413000,413000,413000,413000,0
20250401,165600,2893051750,413000,413000,413000,413000,0
20250401,165500,2893051750,413000,413000,413000,413000,0
20250401,165400,2893051750,413000,413000,413000,413000,0
20250401,165300,2893051750,413000,413000,413000,413000,0
20250401,165200,2893051750,413000,413000,413000,413000,0
20250401,165100,2893051750,413000,413000,413000,413000,0
20250401,165000,2893051750,413000,413000,413000,413000,0
20250401,164900,2893051750,413000,413000,413000,413000,0
20250401,164800,2893051750,413000,413000,413000,413000,0
20250401,164700,2893051750,413000,413000,413000,413000,0
20250401,164600,2893051750,413000,413000,413000,413000,0
20250401,164500,2893051750,413000,413000,413000,413000,0
20250401,164400,2893051750,413000,413000,413000,413000,0
20250401,164300,2893051750,413000,413000,413000,413000,0
20250401,164200,2893051750,413000,413000,413000,413000,53
20250401,164100,2893051750,413000,413000,413000,413000,0
20250401,164000,2893051750,413000,413000,413000,413000,0
20250401,163900,2893051750,413000,413000,413000,413000,0
20250401,163800,2893051750,413000,413000,413000,413000,0
20250401,163700,2893051750,413000,413000,413000,413000,0
20250401,163600,2893051750,413000,413000,413000,413000,0
20250401,163500,2893051750,413000,413000,413000,413000,0
20250401,163400,2893051750,413000,413000,413000,413000,0
20250401,163300,2893051750,413000,413000,413000,413000,0
20250401,163200,2893051750,413000,413000,413000,413000,0
20250401,163100,2893051750,413000,413000,413000,413000,0
20250401,163000,2893051750,413000,413000,413000,413000,0
20250401,162900,2893051750,413000,413000,413000,413000,0
20250401,162800,2893051750,413000,413000,413000,413000,0
20250401,162700,2893051750,413000,413000,413000,413000,0
20250401,162600,2893051750,413000,413000,413000,413000,0
20250401,162500,2893051750,413000,413000,413000,413000,0
20250401,162400,2893051750,413000,413000,413000,413000,0
20250401,162300,2893051750,413000,413000,413000,413000,0
20250401,162200,2893051750,413000,413000,413000,413000,0
20250401,162100,2893051750,413000,413000,413000,413000,0
20250401,162000,2893051750,413000,413000,413000,413000,0
20250401,161900,2893051750,413000,413000,413000,413000,0
20250401,161800,2893051750,413000,413000,413000,413000,0
20250401,161700,2893051750,413000,413000,413000,413000,0
20250401,161600,2893051750,413000,413000,413000,413000,0
20250401,161500,2893051750,413000,413000,413000,413000,0
20250401,161400,2893051750,413000,413000,413000,413000,0
20250401,161300,2893051750,413000,413000,413000,413000,0
20250401,161200,2893051750,413000,413000,413000,413000,53
20250401,161100,2893051750,413000,413000,413000,413000,0
20250401,161000,2893051750,413000,413000,413000,413000,0
20250401,160900,2893051750,413000,413000,413000,413000,0
20250401,160800,2893051750,413000,413000,413000,413000,0
20250401,160700,2893051750,413000,413000,413000,413000,0
20250401,160600,2893051750,413000,413000,413000,413000,0
20250401,160500,2893051750,413000,413000,413000,413000,0
20250401,160400,2893051750,413000,413000,413000,413000,0
20250401,160300,2893051750,413000,413000,413000,413000,0
20250401,160200,2893051750,413000,413000,413000,413000,0
20250401,160100,2893051750,413000,413000,413000,413000,0
20250401,160000,2893051750,413000,413000,413000,413000,0
20250401,155900,2893051750,413000,413000,413000,413000,0
20250401,155800,2893051750,413000,413000,413000,413000,0
20250401,155700,2893051750,413000,413000,413000,413000,0
20250401,155600,2893051750,413000,413000,413000,413000,0
20250401,155500,2893051750,413000,413000,413000,413000,0
20250401,155400,2893051750,413000,413000,413000,413000,0
20250401,155300,2893051750,413000,413000,413000,413000,0
20250401,155200,2893051750,413000,413000,413000,413000,0
20250401,155100,2893051750,413000,413000,413000,413000,0
20250401,155000,2893051750,413000,413000,413000,413000,0
20250401,154900,2893051750,413000,413000,413000,413000,0
20250401,154800,2893051750,413000,413000,413000,413000,0
20250401,154700,2893051750,413000,413000,413000,413000,0
20250401,154600,2893051750,413000,413000,413000,413000,0
20250401,154500,2893051750,413000,413000,413000,413000,0
20250401,154400,2893051750,413000,413000,413000,413000,0
20250401,154300,2893051750,413000,413000,413000,413000,0
20250401,154200,2893051750,413000,413000,413000,413000,53
20250401,154100,2893051750,413000,413000,413000,413000,0
20250401,154000,2893051750,413000,413000,413000,413000,0
20250401,153900,2893051750,413000,413000,413000,413000,0
20250401,153800,2893051750,413000,413000,413000,413000,0
20250401,153700,2893051750,413000,413000,413000,413000,0
20250401,153600,2893051750,413000,413000,413000,413000,0
20250401,153500,2893051750,413000,413000,413000,413000,0
20250401,153400,2893051750,413000,413000,413000,413000,0
20250401,153300,2893051750,413000,413000,413000,413000,0
20250401,153200,2893051750,413000,413000,413000,413000,0
20250401,153100,2893051750,413000,413000,413000,413000,0
20250401,153000,2893051750,413000,413000,413000,413000,53
20250401,152900,2871162750,409000,409000,409000,409000,0
20250401,152800,2871162750,409000,409000,409000,409000,0
20250401,152700,2871162750,409000,409000,409000,409000,0
20250401,152600,2871162750,409000,409000,409000,409000,0
20250401,152500,2871162750,409000,409000,409000,409000,0
20250401,152400,2871162750,409000,409000,409000,409000,0
20250401,152300,2871162750,409000,409000,409000,409000,0
20250401,152200,2871162750,409000,409000,409000,409000,0
20250401,152100,2871162750,409000,409000,409000,409000,0
20250401,152000,2871162750,409000,409000,409000,409000,0
20250401,151900,2871162750,409000,410000,412500,409000,50
20250401,151800,2850645250,410500,411500,413000,410500,31
20250401,151700,2837886250,411500,411500,411500,410500,22
20250401,151600,2828846250,410500,413000,413000,410000,34
20250401,151500,2814845750,413000,412500,413000,412000,18
20250401,151400,2807422250,412000,412000,412500,411500,40
20250401,151300,2790940250,412000,410500,412000,410500,15
20250401,151200,2784770750,410500,411000,411000,410500,27
20250401,151100,2773680250,411000,409500,411000,409500,15
20250401,151000,2767530750,409500,410500,410500,409000,34
20250401,150900,2753591750,410500,412000,413000,410500,66
20250401,150800,2726419750,412000,412000,412000,412000,19
20250401,150700,2718591750,412000,412000,412000,412000,24
20250401,150600,2708703750,412000,412000,412000,412000,19
20250401,150500,2700875750,412000,412000,412000,412000,17
20250401,150400,2693871750,412000,412000,412000,412000,13
20250401,150300,2688515750,412000,411500,412000,410000,22
20250401,150200,2679462250,411500,411500,411500,411500,22
20250401,150100,2670409250,411500,411000,411500,411000,24
20250401,150000,2660540250,411000,411000,411000,410500,22
20250401,145900,2651499750,411000,410000,411000,409000,26
20250401,145800,2640834250,410000,410000,410000,410000,17
20250401,145700,2633864250,410000,410000,410000,409500,28
20250401,145600,2622387250,409500,410000,410500,409500,25
20250401,145500,2612132750,410000,409000,410000,409000,17
20250401,145400,2605172750,409000,411000,411000,409000,70
20250401,145300,2576496250,411000,411000,411000,410000,20
20250401,145200,2568282750,410000,411000,411000,410000,20
20250401,145100,2560064750,411000,411000,411000,410000,31
20250401,145000,2547331250,411000,410500,411000,410500,38
20250401,144900,2531719250,410500,409500,410500,409500,16
20250401,144800,2525153250,409500,410500,411000,409500,19
20250401,144700,2517354250,410500,410000,410500,409000,22
20250401,144600,2508337750,410000,410000,410000,409000,20
20250401,144500,2500139250,410000,410000,410500,409500,36
20250401,144400,2485375750,410000,410500,410500,410000,25
20250401,144300,2475117250,410500,410000,410500,410000,16
20250401,144200,2468554750,410000,410000,410000,409000,29
20250401,144100,2456666750,410000,409500,410000,409000,20
20250401,144000,2448477250,409000,409500,409500,409000,28
20250401,143900,2437013250,409500,409500,409500,408500,20
20250401,143800,2428826250,409500,409500,409500,409000,29
20250401,143700,2416954250,409500,409500,409500,409000,19
20250401,143600,2409174750,409500,410000,410000,409500,37
20250401,143500,2394011750,409500,410000,410000,409500,26
20250401,143400,2383354250,410000,410000,410000,409500,20
20250401,143300,2375156250,410000,410000,410000,409500,21
20250401,143200,2366547250,410000,410500,410500,409500,21
20250401,143100,2357937250,409500,410500,410500,409500,25
20250401,143000,2347679250,410500,409000,410500,409000,31
20250401,142900,2334972250,409000,408500,409000,408500,9
20250401,142800,2331292250,408500,408500,409000,408500,24
20250401,142700,2321479250,408500,409500,409500,408500,18
20250401,142600,2314110750,409500,410500,410500,408500,58
20250401,142500,2290367250,409500,409500,410500,409500,21
20250401,142400,2281760250,409500,409000,409500,409000,25
20250401,142300,2271525250,409000,410000,410000,409000,19
20250401,142200,2263740250,410000,410000,410000,409500,54
20250401,142100,2241605250,409500,410000,410000,409500,23
20250401,142000,2232178250,409500,409500,410000,409500,24
20250401,141900,2222346750,409500,409500,410000,409500,22
20250401,141800,2213336250,409500,409500,409500,408500,26
20250401,141700,2202692250,409500,408500,409500,408500,16
20250401,141600,2196148250,408500,408500,409000,408500,30
20250401,141500,2183880250,408500,409000,409500,408500,26
20250401,141400,2173248250,409000,409000,409500,409000,27
20250401,141300,2162202750,409000,409000,409500,408500,22
20250401,141200,2153202250,409500,409500,409500,409000,30
20250401,141100,2140919750,409500,409500,409500,409000,27
20250401,141000,2129865750,409000,409000,409500,409000,26
20250401,140900,2119222750,409000,409500,409500,408500,23
20250401,140800,2109809750,409500,408500,409500,408500,18
20250401,140700,2102449750,408500,409000,409500,408500,24
20250401,140600,2092633250,409000,410000,410000,408500,41
20250401,140500,2075840750,409500,409000,410000,409000,11
20250401,140400,2071336250,409500,410000,410000,409500,25
20250401,140300,2061090250,410000,410000,410000,409500,30
20250401,140200,2048792750,410000,410000,410000,409500,31
20250401,140100,2036085750,410000,409500,410000,409500,16
20250401,140000,2029529250,410000,409500,410000,409000,22
20250401,135900,2020521750,410000,409500,410000,409500,22
20250401,135800,2011510250,409500,409000,409500,409000,17
20250401,135700,2004555750,409000,409000,409000,408500,20
20250401,135600,1996378750,408500,409000,409500,408500,40
20250401,135500,1980021750,409000,408500,410000,408500,27
20250401,135400,1968969250,409000,409000,409500,408500,31
20250401,135300,1956291250,409500,409000,409500,409000,20
20250401,135200,1948109750,409000,409000,409500,408500,35
20250401,135100,1933789250,409000,408000,409000,408000,19
20250401,135000,1926029250,407500,408000,408500,407500,35
20250401,134900,1911739750,408000,407500,408000,407500,26
20250401,134800,1901133250,407500,406500,407500,406500,21
20250401,134700,1892582750,407000,406500,407000,406500,34
20250401,134600,1878755750,406500,406500,406500,406000,23
20250401,134500,1869408750,406000,405500,406500,405500,40
20250401,134400,1853178250,405500,405000,405500,405000,12
20250401,134300,1848315250,405500,405000,405500,405000,25
20250401,134200,1838179250,405000,404500,405000,404500,15
20250401,134100,1832109750,404500,404500,405000,403500,35
20250401,134000,1817960250,404000,405000,405500,404000,66
20250401,133900,1791229250,405500,403000,407500,402500,76
20250401,133800,1760476250,402500,402500,402500,402500,42
20250401,133700,1743571250,402500,402500,402500,402000,61
20250401,133600,1719019750,402500,402000,402500,402000,7
20250401,133500,1716205250,402000,402500,403000,401500,159
20250401,133400,1652265250,403500,403000,403500,403000,14
20250401,133300,1646622250,403000,403500,403500,403000,55
20250401,133200,1624453250,403500,403000,403500,403000,52
20250401,133100,1603473750,403000,403500,403500,403000,4
20250401,133000,1601860750,403500,403250,403500,403000,32
20250401,132900,1588949500,403250,403500,403500,403250,3
20250401,132800,1587739500,403500,403250,403500,403000,34
20250401,132700,1574034750,403250,403250,403250,403250,3
20250401,132600,1572825000,403000,403000,403500,403000,5
20250401,132500,1570809000,403000,403000,403000,403000,36
20250401,132400,1556301000,403500,404000,404250,402500,150
20250401,132300,1495773500,404500,405000,405000,404500,30
20250401,132200,1483636000,405000,405000,405000,404500,87
20250401,132100,1448409500,405500,405500,405500,405500,17
20250401,132000,1441516000,405500,405500,405500,405000,33
20250401,131900,1428145500,405500,406000,406000,405000,13
20250401,131800,1422872000,406000,406000,406000,406000,3
20250401,131700,1421654000,405500,405500,405500,405500,26
20250401,131600,1411111000,405500,407000,407000,405500,11
20250401,131500,1406644000,406500,406500,406500,406500,9
20250401,131400,1402985500,406500,406500,406500,406500,5
20250401,131300,1400953000,406500,406500,406500,406500,6
20250401,131200,1398514000,406500,406500,406500,406500,4
20250401,131100,1396888000,406500,406500,406500,406500,11
20250401,131000,1392416500,406500,406500,406500,406500,5
20250401,130900,1390384000,406500,406500,406500,406500,18
20250401,130800,1383067000,406500,406000,406500,406000,24
20250401,130700,1373317000,406000,406000,406000,406000,6
20250401,130600,1370881000,406000,406000,406000,406000,41
20250401,130500,1354235000,405500,405500,405500,405500,0
20250401,130400,1354235000,405500,405500,405500,405500,12
20250401,130300,1349369000,405500,405500,405500,405500,0
20250401,130200,1349369000,405500,404500,405500,404500,9
20250401,130100,1345723500,405000,404500,405000,404500,13
20250401,130000,1340460000,404500,404500,405000,404500,32
20250401,125900,1327515000,404500,405000,405000,404500,3
20250401,125800,1326301000,404500,404500,404500,404500,6
20250401,125700,1323874000,404500,404500,404500,404500,2
20250401,125600,1323065000,404500,404500,404500,404500,4
20250401,125500,1321447000,404500,404500,405000,404500,6
20250401,125400,1319018500,404500,405500,405500,404500,77
20250401,125300,1287834500,405000,405000,405000,405000,4
20250401,125200,1286214500,405000,404500,405500,404500,18
20250401,125100,1278925500,404500,404500,404500,404500,8
20250401,125000,1275689500,405000,405000,405500,405000,31
20250401,124900,1263132000,405500,405000,405500,405000,5
20250401,124800,1261106000,405000,405500,405500,405000,3
20250401,124700,1259890500,405500,405000,406000,405000,30
20250401,124600,1247726000,405500,405000,406000,405000,53
20250401,124500,1226219000,405500,404500,405500,404500,22
20250401,124400,1217310500,404500,404500,404500,404500,3
20250401,124300,1216097000,404500,404500,405000,404500,10
20250401,124200,1212048500,405000,404500,405000,404500,26
20250401,124100,1201530500,404000,404500,404500,404000,14
20250401,124000,1195868500,404500,404500,404500,404500,7
20250401,123900,1193037000,404500,404000,404500,404000,28
20250401,123800,1181712500,404500,404000,404500,403500,37
20250401,123700,1166765500,404000,404000,404000,403500,6
20250401,123600,1164343500,403500,404000,404000,403500,29
20250401,123500,1152641500,404000,405000,405000,403500,122
20250401,123400,1103287500,405000,405000,405000,405000,6
20250401,123300,1100857500,405000,405000,405000,405000,3
20250401,123200,1099642500,405000,405000,405000,405000,3
20250401,123100,1098427500,405000,405000,405500,405000,32
20250401,123000,1085466000,405000,404500,405000,404500,4
20250401,122900,1083847500,404500,404500,404500,404500,2
20250401,122800,1083038500,404500,405000,405000,404500,6
20250401,122700,1080610000,404500,404500,404500,404500,16
20250401,122600,1074138000,405000,405000,405000,404500,38
20250401,122500,1058764500,405000,404500,405000,404500,3
20250401,122400,1057550500,404500,405000,405000,404500,24
20250401,122300,1047837500,405000,405000,405000,404500,11
20250401,122200,1043384000,404500,404500,404500,404500,2
20250401,122100,1042575000,404500,405000,405000,404500,34
20250401,122000,1028806500,405000,405000,405000,405000,3
20250401,121900,1027591500,405000,405500,405500,405000,35
20250401,121800,1013399500,406000,405500,406000,405500,6
20250401,121700,1010965000,405500,406000,406000,405500,18
20250401,121600,1003658500,405500,405500,405500,405500,3
20250401,121500,1002442000,405500,406000,406000,405500,10
20250401,121400,998384500,405500,407000,407000,405500,91
20250401,121300,961413500,407000,407000,407000,407000,4
20250401,121200,959785500,407000,407500,407500,407000,17
20250401,121100,952859500,407500,408000,408000,407500,4
20250401,121000,951229000,407500,407500,408000,407500,5
20250401,120900,949191000,408500,408500,408500,408000,49
20250401,120800,929194500,409000,409000,409000,408500,12
20250401,120700,924289500,409000,408000,409000,408000,46
20250401,120600,905498500,407500,408000,408000,407500,6
20250401,120500,903051000,407500,407500,407500,407500,1
20250401,120400,902643500,407500,407500,407500,407500,0
20250401,120300,902643500,407500,407500,407500,407500,1
20250401,120200,902236000,408000,407500,408000,407500,12
20250401,120100,897345500,407500,407000,407500,407000,29
20250401,120000,885535500,407000,406500,407000,406500,4
20250401,115900,883908000,406500,406500,406500,406500,0
20250401,115800,883908000,406500,406500,406500,406500,2
20250401,115700,883095000,406500,406500,406500,406500,2
20250401,115600,882282000,406500,406500,406500,406500,1
20250401,115500,881875500,406500,406500,406500,406500,9
20250401,115400,878217000,407000,407000,407000,406500,14
20250401,115300,872519500,407000,407000,407000,407000,0
20250401,115200,872519500,407000,407000,407000,407000,0
20250401,115100,872519500,407000,407000,407000,407000,14
20250401,115000,866821500,407000,407500,407500,407000,30
20250401,114900,854611000,407500,407500,407500,407500,10
20250401,114800,850536000,407500,407500,407500,407500,2
20250401,114700,849721000,407500,408000,408000,407500,14
20250401,114600,844010500,408000,408000,408500,408000,41
20250401,114500,827282000,408500,408500,408500,408500,0
20250401,114400,827282000,408500,410000,410000,408500,57
20250401,114300,803960500,410000,411000,411000,410000,9
20250401,114200,800266500,411000,410000,411000,410000,6
20250401,114100,797802000,410000,410000,410000,409500,7
20250401,114000,794932500,410000,410000,410000,410000,1
20250401,113900,794522500,409500,409500,409500,409500,5
20250401,113800,792475000,410000,409500,410000,409500,20
20250401,113700,784282000,409000,409000,409000,409000,1
20250401,113600,783873000,409000,409500,409500,409000,7
20250401,113500,781007000,409500,409500,409500,409500,2
20250401,113400,780188000,409500,409500,409500,409500,1
20250401,113300,779778500,409000,409000,409000,409000,1
20250401,113200,779369500,409500,409500,409500,409500,3
20250401,113100,778141000,409500,409000,409500,409000,4
20250401,113000,776503500,409500,409500,409500,409500,1
20250401,112900,776094000,410000,410000,410000,410000,1
20250401,112800,775684000,410000,410000,410000,410000,27
20250401,112700,764614000,410000,410000,410000,410000,0
20250401,112600,764614000,410000,410500,410500,410000,4
20250401,112500,762972500,410000,410500,410500,410000,28
20250401,112400,751483000,410500,409500,410500,409500,86
20250401,112300,716216000,410000,410000,410000,410000,7
20250401,112200,713346000,410000,409500,410000,409500,17
20250401,112100,706384000,409500,408500,409500,408500,54
20250401,112000,684314000,409000,409000,409000,409000,0
20250401,111900,684314000,409000,409000,409000,409000,1
20250401,111800,683905000,409000,409000,409000,409000,1
20250401,111700,683496000,409000,409000,409000,409000,0
20250401,111600,683496000,409000,410000,410000,409000,39
20250401,111500,667510500,410000,410000,410000,410000,0
20250401,111400,667510500,410000,410000,410000,410000,0
20250401,111300,667510500,410000,410000,410000,410000,1
20250401,111200,667100500,410000,410000,410000,410000,2
20250401,111100,666280500,410000,410000,410000,410000,0
20250401,111000,666280500,410000,410000,410000,410000,1
20250401,110900,665870500,410500,410500,410500,410500,0
20250401,110800,665870500,410500,411000,411000,410000,41
20250401,110700,649040500,411000,411000,411500,411000,21
20250401,110600,640409000,411000,411000,411000,411000,1
20250401,110500,639998000,410500,410500,410500,410500,1
20250401,110400,639587500,410500,410500,410500,410500,1
20250401,110300,639177000,410500,410500,410500,410500,0
20250401,110200,639177000,410500,410500,410500,410500,1
20250401,110100,638766500,411000,411000,411000,411000,1
20250401,110000,638355500,410500,412000,412000,410500,46
20250401,105900,619445000,411500,411500,411500,411500,4
20250401,105800,617799000,412000,411500,412000,411500,12
20250401,105700,612860500,411000,411000,411000,411000,1
20250401,105600,612449500,411000,411000,411000,411000,1
20250401,105500,612038500,411000,411500,411500,411000,2
20250401,105400,611216000,412000,412000,412000,412000,1
20250401,105300,610804000,412000,412000,412000,411500,46
20250401,105200,591853500,412000,412000,412000,412000,1
20250401,105100,591441500,413000,412500,413000,412500,6
20250401,105000,588964000,412500,412500,412500,412500,16
20250401,104900,582364000,412500,412500,412500,412500,0
20250401,104800,582364000,412500,412500,412500,412500,6
20250401,104700,579889000,412500,411500,412500,411500,4
20250401,104600,578242000,411000,411000,412500,410500,23
20250401,104500,568779500,410500,410500,410500,410500,2
20250401,104400,567958500,410000,410000,410000,410000,23
20250401,104300,558528500,409000,408500,409000,408500,17
20250401,104200,551579000,408500,409000,409500,408500,9
20250401,104100,547898000,409000,408500,409000,408500,2
20250401,104000,547080500,408500,407500,409000,407500,7
20250401,103900,544223500,407500,407500,407500,407500,3
20250401,103800,543001000,407000,407000,407000,407000,0
20250401,103700,543001000,407000,407000,407000,407000,4
20250401,103600,541373000,407000,407000,407000,406500,6
20250401,103500,538931500,408000,408000,408000,408000,4
20250401,103400,537299500,408000,407500,408000,407000,14
20250401,103300,531596500,408500,408500,408500,408500,6
20250401,103200,529145500,408000,407500,408000,407500,3
20250401,103100,527922500,408000,408000,408000,408000,3
20250401,103000,526698500,407500,407500,407500,407500,3
20250401,102900,525476000,407000,407000,407000,407000,2
20250401,102800,524662000,407000,406500,407000,406500,7
20250401,102700,521814000,406500,406000,406500,406000,3
20250401,102600,520595500,406000,406000,406000,406000,4
20250401,102500,518971500,406000,406000,406000,406000,1
20250401,102400,518565500,406000,406000,406000,406000,6
20250401,102300,516129500,405500,406000,406000,405500,4
20250401,102200,514506000,405500,406000,406000,405500,5
20250401,102100,512478000,406000,406000,406000,406000,6
20250401,102000,510042000,405500,405500,405500,405500,3
20250401,101900,508825500,406000,406000,406000,406000,4
20250401,101800,507201500,405000,406000,406000,405000,6
20250401,101700,504768500,405500,406000,406000,405500,5
20250401,101600,502739000,405500,405000,405500,405000,7
20250401,101500,499902000,405000,405500,405500,405000,2
20250401,101400,499091500,405500,405500,405500,405500,7
20250401,101300,496253000,405000,405000,405000,405000,2
20250401,101200,495443000,405000,405500,405500,404000,8
20250401,101100,492201000,405500,404000,406500,403500,30
20250401,101000,480050500,403000,403500,403500,403000,9
20250401,100900,476423000,403500,403500,403750,403500,9
20250401,100800,472791000,403000,403000,403000,403000,3
20250401,100700,471582000,403500,405000,405000,403500,39
20250401,100600,455813500,406000,403500,407000,403000,62
20250401,100500,430739000,403000,403000,403000,403000,0
20250401,100400,430739000,403000,403500,403500,403000,2
20250401,100300,429932500,403500,403500,403500,403500,31
20250401,100200,417424000,404000,404000,404000,404000,2
20250401,100100,416616000,404000,403500,404000,403500,5
20250401,100000,414596500,403500,403000,404000,403000,23
20250401,095900,405324000,402500,402000,403500,402000,65
20250401,095800,379175500,402000,403000,403000,402000,125
20250401,095700,328904500,403500,404000,404000,403500,27
20250401,095600,318009000,403500,404000,404000,403500,15
20250401,095500,311949500,404500,404000,404500,404000,19
20250401,095400,304272000,404000,404000,404000,404000,0
20250401,095300,304272000,404000,405000,405000,404000,2
20250401,095200,303463000,405000,405500,405500,405000,9
20250401,095100,299816000,405500,405500,405500,405500,1
20250401,095000,299410500,406000,405500,406000,405500,6
20250401,094900,296975000,406000,405750,406000,405500,13
20250401,094800,291698250,405750,407000,407000,405750,16
20250401,094700,285192500,407000,407000,407000,407000,0
20250401,094600,285192500,407000,407000,407000,407000,24
20250401,094500,275424500,407000,407000,407000,407000,2
20250401,094400,274610500,407500,407500,407500,407500,0
20250401,094300,274610500,407500,408000,408500,407000,55
20250401,094200,252204000,407500,407500,408000,407000,14
20250401,094100,246503500,408000,408000,408000,408000,2
20250401,094000,245687500,407500,408000,408000,407000,5
20250401,093900,243650000,408000,408500,408500,408000,30
20250401,093800,231399000,408500,408500,408500,408500,1
20250401,093700,230990500,409000,408500,409000,408500,2
20250401,093600,230173000,408500,408500,408500,408500,3
20250401,093500,228947500,408500,409000,409000,408500,18
20250401,093400,221593500,408500,409000,409000,408500,2
20250401,093300,220776000,408500,409500,409500,408500,88
20250401,093200,184790500,410000,410000,410000,409500,69
20250401,093100,156509500,410500,410500,410500,410500,0
20250401,093000,156509500,410500,410500,410500,410500,9
20250401,092900,152815000,411000,411000,411000,410500,13
20250401,092800,147475000,411000,411000,411000,410500,46
20250401,092700,128582500,410500,410500,410500,410500,0
20250401,092600,128582500,410500,410500,410500,410500,4
20250401,092500,126940500,411500,412000,412000,410500,57
20250401,092400,103498000,412000,412500,412500,412000,4
20250401,092300,101849000,412000,412000,412000,412000,1
20250401,092200,101437000,412000,412000,412000,412000,1
20250401,092100,101025000,412000,412500,412500,412000,4
20250401,092000,99376500,412000,412500,412500,412000,13
20250401,091900,94014500,412500,412500,412500,412500,1
20250401,091800,93602000,412500,412500,413000,412500,19
20250401,091700,85760500,413000,413000,413500,413000,3
20250401,091600,84521000,413000,413500,413500,413000,27
20250401,091500,73364500,413500,413000,413500,413000,2
20250401,091400,72538000,413000,413000,413000,413000,2
20250401,091300,71712000,413500,413500,413500,413500,0
20250401,091200,71712000,413500,414000,414000,413500,80
20250401,091100,38630000,415000,414500,415000,414500,2
20250401,091000,37800500,414500,414500,414500,414500,2
20250401,090900,36971500,414500,415500,415500,414500,17
20250401,090800,29915000,415500,414000,415500,414000,4
20250401,090700,28256500,413500,413500,413500,413500,1
20250401,090600,27843000,413000,412000,413000,412000,7
20250401,090500,24956000,411000,411000,411000,411000,0
20250401,090400,24956000,411000,411000,411000,411000,0
20250401,090300,24956000,411000,411000,411000,411000,0
20250401,090200,24956000,411000,411000,411000,411000,3
20250401,090100,23723000,409500,409500,409500,409500,0
20250401,090000,23723000,409500,409000,409500,409000,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 2893051750 413000 413000 413000 413000 53
3 20250401 184100 2893051750 413000 413000 413000 413000 0
4 20250401 184000 2893051750 413000 413000 413000 413000 0
5 20250401 183900 2893051750 413000 413000 413000 413000 0
6 20250401 183800 2893051750 413000 413000 413000 413000 0
7 20250401 183700 2893051750 413000 413000 413000 413000 0
8 20250401 183600 2893051750 413000 413000 413000 413000 0
9 20250401 183500 2893051750 413000 413000 413000 413000 0
10 20250401 183400 2893051750 413000 413000 413000 413000 0
11 20250401 183300 2893051750 413000 413000 413000 413000 0
12 20250401 183200 2893051750 413000 413000 413000 413000 0
13 20250401 183100 2893051750 413000 413000 413000 413000 0
14 20250401 183000 2893051750 413000 413000 413000 413000 0
15 20250401 182900 2893051750 413000 413000 413000 413000 0
16 20250401 182800 2893051750 413000 413000 413000 413000 0
17 20250401 182700 2893051750 413000 413000 413000 413000 0
18 20250401 182600 2893051750 413000 413000 413000 413000 0
19 20250401 182500 2893051750 413000 413000 413000 413000 0
20 20250401 182400 2893051750 413000 413000 413000 413000 0
21 20250401 182300 2893051750 413000 413000 413000 413000 0
22 20250401 182200 2893051750 413000 413000 413000 413000 0
23 20250401 182100 2893051750 413000 413000 413000 413000 0
24 20250401 182000 2893051750 413000 413000 413000 413000 0
25 20250401 181900 2893051750 413000 413000 413000 413000 0
26 20250401 181800 2893051750 413000 413000 413000 413000 0
27 20250401 181700 2893051750 413000 413000 413000 413000 0
28 20250401 181600 2893051750 413000 413000 413000 413000 0
29 20250401 181500 2893051750 413000 413000 413000 413000 0
30 20250401 181400 2893051750 413000 413000 413000 413000 0
31 20250401 181300 2893051750 413000 413000 413000 413000 0
32 20250401 181200 2893051750 413000 413000 413000 413000 53
33 20250401 181100 2893051750 413000 413000 413000 413000 0
34 20250401 181000 2893051750 413000 413000 413000 413000 0
35 20250401 180900 2893051750 413000 413000 413000 413000 0
36 20250401 180800 2893051750 413000 413000 413000 413000 0
37 20250401 180700 2893051750 413000 413000 413000 413000 0
38 20250401 180600 2893051750 413000 413000 413000 413000 0
39 20250401 180500 2893051750 413000 413000 413000 413000 0
40 20250401 180400 2893051750 413000 413000 413000 413000 0
41 20250401 180300 2893051750 413000 413000 413000 413000 0
42 20250401 180200 2893051750 413000 413000 413000 413000 0
43 20250401 180100 2893051750 413000 413000 413000 413000 0
44 20250401 180000 2893051750 413000 413000 413000 413000 0
45 20250401 175900 2893051750 413000 413000 413000 413000 0
46 20250401 175800 2893051750 413000 413000 413000 413000 0
47 20250401 175700 2893051750 413000 413000 413000 413000 0
48 20250401 175600 2893051750 413000 413000 413000 413000 0
49 20250401 175500 2893051750 413000 413000 413000 413000 0
50 20250401 175400 2893051750 413000 413000 413000 413000 0
51 20250401 175300 2893051750 413000 413000 413000 413000 0
52 20250401 175200 2893051750 413000 413000 413000 413000 0
53 20250401 175100 2893051750 413000 413000 413000 413000 0
54 20250401 175000 2893051750 413000 413000 413000 413000 0
55 20250401 174900 2893051750 413000 413000 413000 413000 0
56 20250401 174800 2893051750 413000 413000 413000 413000 0
57 20250401 174700 2893051750 413000 413000 413000 413000 0
58 20250401 174600 2893051750 413000 413000 413000 413000 0
59 20250401 174500 2893051750 413000 413000 413000 413000 0
60 20250401 174400 2893051750 413000 413000 413000 413000 0
61 20250401 174300 2893051750 413000 413000 413000 413000 0
62 20250401 174200 2893051750 413000 413000 413000 413000 53
63 20250401 174100 2893051750 413000 413000 413000 413000 0
64 20250401 174000 2893051750 413000 413000 413000 413000 0
65 20250401 173900 2893051750 413000 413000 413000 413000 0
66 20250401 173800 2893051750 413000 413000 413000 413000 0
67 20250401 173700 2893051750 413000 413000 413000 413000 0
68 20250401 173600 2893051750 413000 413000 413000 413000 0
69 20250401 173500 2893051750 413000 413000 413000 413000 0
70 20250401 173400 2893051750 413000 413000 413000 413000 0
71 20250401 173300 2893051750 413000 413000 413000 413000 0
72 20250401 173200 2893051750 413000 413000 413000 413000 0
73 20250401 173100 2893051750 413000 413000 413000 413000 0
74 20250401 173000 2893051750 413000 413000 413000 413000 0
75 20250401 172900 2893051750 413000 413000 413000 413000 0
76 20250401 172800 2893051750 413000 413000 413000 413000 0
77 20250401 172700 2893051750 413000 413000 413000 413000 0
78 20250401 172600 2893051750 413000 413000 413000 413000 0
79 20250401 172500 2893051750 413000 413000 413000 413000 0
80 20250401 172400 2893051750 413000 413000 413000 413000 0
81 20250401 172300 2893051750 413000 413000 413000 413000 0
82 20250401 172200 2893051750 413000 413000 413000 413000 0
83 20250401 172100 2893051750 413000 413000 413000 413000 0
84 20250401 172000 2893051750 413000 413000 413000 413000 0
85 20250401 171900 2893051750 413000 413000 413000 413000 0
86 20250401 171800 2893051750 413000 413000 413000 413000 0
87 20250401 171700 2893051750 413000 413000 413000 413000 0
88 20250401 171600 2893051750 413000 413000 413000 413000 0
89 20250401 171500 2893051750 413000 413000 413000 413000 0
90 20250401 171400 2893051750 413000 413000 413000 413000 0
91 20250401 171300 2893051750 413000 413000 413000 413000 0
92 20250401 171200 2893051750 413000 413000 413000 413000 53
93 20250401 171100 2893051750 413000 413000 413000 413000 0
94 20250401 171000 2893051750 413000 413000 413000 413000 0
95 20250401 170900 2893051750 413000 413000 413000 413000 0
96 20250401 170800 2893051750 413000 413000 413000 413000 0
97 20250401 170700 2893051750 413000 413000 413000 413000 0
98 20250401 170600 2893051750 413000 413000 413000 413000 0
99 20250401 170500 2893051750 413000 413000 413000 413000 0
100 20250401 170400 2893051750 413000 413000 413000 413000 0
101 20250401 170300 2893051750 413000 413000 413000 413000 0
102 20250401 170200 2893051750 413000 413000 413000 413000 0
103 20250401 170100 2893051750 413000 413000 413000 413000 0
104 20250401 170000 2893051750 413000 413000 413000 413000 0
105 20250401 165900 2893051750 413000 413000 413000 413000 0
106 20250401 165800 2893051750 413000 413000 413000 413000 0
107 20250401 165700 2893051750 413000 413000 413000 413000 0
108 20250401 165600 2893051750 413000 413000 413000 413000 0
109 20250401 165500 2893051750 413000 413000 413000 413000 0
110 20250401 165400 2893051750 413000 413000 413000 413000 0
111 20250401 165300 2893051750 413000 413000 413000 413000 0
112 20250401 165200 2893051750 413000 413000 413000 413000 0
113 20250401 165100 2893051750 413000 413000 413000 413000 0
114 20250401 165000 2893051750 413000 413000 413000 413000 0
115 20250401 164900 2893051750 413000 413000 413000 413000 0
116 20250401 164800 2893051750 413000 413000 413000 413000 0
117 20250401 164700 2893051750 413000 413000 413000 413000 0
118 20250401 164600 2893051750 413000 413000 413000 413000 0
119 20250401 164500 2893051750 413000 413000 413000 413000 0
120 20250401 164400 2893051750 413000 413000 413000 413000 0
121 20250401 164300 2893051750 413000 413000 413000 413000 0
122 20250401 164200 2893051750 413000 413000 413000 413000 53
123 20250401 164100 2893051750 413000 413000 413000 413000 0
124 20250401 164000 2893051750 413000 413000 413000 413000 0
125 20250401 163900 2893051750 413000 413000 413000 413000 0
126 20250401 163800 2893051750 413000 413000 413000 413000 0
127 20250401 163700 2893051750 413000 413000 413000 413000 0
128 20250401 163600 2893051750 413000 413000 413000 413000 0
129 20250401 163500 2893051750 413000 413000 413000 413000 0
130 20250401 163400 2893051750 413000 413000 413000 413000 0
131 20250401 163300 2893051750 413000 413000 413000 413000 0
132 20250401 163200 2893051750 413000 413000 413000 413000 0
133 20250401 163100 2893051750 413000 413000 413000 413000 0
134 20250401 163000 2893051750 413000 413000 413000 413000 0
135 20250401 162900 2893051750 413000 413000 413000 413000 0
136 20250401 162800 2893051750 413000 413000 413000 413000 0
137 20250401 162700 2893051750 413000 413000 413000 413000 0
138 20250401 162600 2893051750 413000 413000 413000 413000 0
139 20250401 162500 2893051750 413000 413000 413000 413000 0
140 20250401 162400 2893051750 413000 413000 413000 413000 0
141 20250401 162300 2893051750 413000 413000 413000 413000 0
142 20250401 162200 2893051750 413000 413000 413000 413000 0
143 20250401 162100 2893051750 413000 413000 413000 413000 0
144 20250401 162000 2893051750 413000 413000 413000 413000 0
145 20250401 161900 2893051750 413000 413000 413000 413000 0
146 20250401 161800 2893051750 413000 413000 413000 413000 0
147 20250401 161700 2893051750 413000 413000 413000 413000 0
148 20250401 161600 2893051750 413000 413000 413000 413000 0
149 20250401 161500 2893051750 413000 413000 413000 413000 0
150 20250401 161400 2893051750 413000 413000 413000 413000 0
151 20250401 161300 2893051750 413000 413000 413000 413000 0
152 20250401 161200 2893051750 413000 413000 413000 413000 53
153 20250401 161100 2893051750 413000 413000 413000 413000 0
154 20250401 161000 2893051750 413000 413000 413000 413000 0
155 20250401 160900 2893051750 413000 413000 413000 413000 0
156 20250401 160800 2893051750 413000 413000 413000 413000 0
157 20250401 160700 2893051750 413000 413000 413000 413000 0
158 20250401 160600 2893051750 413000 413000 413000 413000 0
159 20250401 160500 2893051750 413000 413000 413000 413000 0
160 20250401 160400 2893051750 413000 413000 413000 413000 0
161 20250401 160300 2893051750 413000 413000 413000 413000 0
162 20250401 160200 2893051750 413000 413000 413000 413000 0
163 20250401 160100 2893051750 413000 413000 413000 413000 0
164 20250401 160000 2893051750 413000 413000 413000 413000 0
165 20250401 155900 2893051750 413000 413000 413000 413000 0
166 20250401 155800 2893051750 413000 413000 413000 413000 0
167 20250401 155700 2893051750 413000 413000 413000 413000 0
168 20250401 155600 2893051750 413000 413000 413000 413000 0
169 20250401 155500 2893051750 413000 413000 413000 413000 0
170 20250401 155400 2893051750 413000 413000 413000 413000 0
171 20250401 155300 2893051750 413000 413000 413000 413000 0
172 20250401 155200 2893051750 413000 413000 413000 413000 0
173 20250401 155100 2893051750 413000 413000 413000 413000 0
174 20250401 155000 2893051750 413000 413000 413000 413000 0
175 20250401 154900 2893051750 413000 413000 413000 413000 0
176 20250401 154800 2893051750 413000 413000 413000 413000 0
177 20250401 154700 2893051750 413000 413000 413000 413000 0
178 20250401 154600 2893051750 413000 413000 413000 413000 0
179 20250401 154500 2893051750 413000 413000 413000 413000 0
180 20250401 154400 2893051750 413000 413000 413000 413000 0
181 20250401 154300 2893051750 413000 413000 413000 413000 0
182 20250401 154200 2893051750 413000 413000 413000 413000 53
183 20250401 154100 2893051750 413000 413000 413000 413000 0
184 20250401 154000 2893051750 413000 413000 413000 413000 0
185 20250401 153900 2893051750 413000 413000 413000 413000 0
186 20250401 153800 2893051750 413000 413000 413000 413000 0
187 20250401 153700 2893051750 413000 413000 413000 413000 0
188 20250401 153600 2893051750 413000 413000 413000 413000 0
189 20250401 153500 2893051750 413000 413000 413000 413000 0
190 20250401 153400 2893051750 413000 413000 413000 413000 0
191 20250401 153300 2893051750 413000 413000 413000 413000 0
192 20250401 153200 2893051750 413000 413000 413000 413000 0
193 20250401 153100 2893051750 413000 413000 413000 413000 0
194 20250401 153000 2893051750 413000 413000 413000 413000 53
195 20250401 152900 2871162750 409000 409000 409000 409000 0
196 20250401 152800 2871162750 409000 409000 409000 409000 0
197 20250401 152700 2871162750 409000 409000 409000 409000 0
198 20250401 152600 2871162750 409000 409000 409000 409000 0
199 20250401 152500 2871162750 409000 409000 409000 409000 0
200 20250401 152400 2871162750 409000 409000 409000 409000 0
201 20250401 152300 2871162750 409000 409000 409000 409000 0
202 20250401 152200 2871162750 409000 409000 409000 409000 0
203 20250401 152100 2871162750 409000 409000 409000 409000 0
204 20250401 152000 2871162750 409000 409000 409000 409000 0
205 20250401 151900 2871162750 409000 410000 412500 409000 50
206 20250401 151800 2850645250 410500 411500 413000 410500 31
207 20250401 151700 2837886250 411500 411500 411500 410500 22
208 20250401 151600 2828846250 410500 413000 413000 410000 34
209 20250401 151500 2814845750 413000 412500 413000 412000 18
210 20250401 151400 2807422250 412000 412000 412500 411500 40
211 20250401 151300 2790940250 412000 410500 412000 410500 15
212 20250401 151200 2784770750 410500 411000 411000 410500 27
213 20250401 151100 2773680250 411000 409500 411000 409500 15
214 20250401 151000 2767530750 409500 410500 410500 409000 34
215 20250401 150900 2753591750 410500 412000 413000 410500 66
216 20250401 150800 2726419750 412000 412000 412000 412000 19
217 20250401 150700 2718591750 412000 412000 412000 412000 24
218 20250401 150600 2708703750 412000 412000 412000 412000 19
219 20250401 150500 2700875750 412000 412000 412000 412000 17
220 20250401 150400 2693871750 412000 412000 412000 412000 13
221 20250401 150300 2688515750 412000 411500 412000 410000 22
222 20250401 150200 2679462250 411500 411500 411500 411500 22
223 20250401 150100 2670409250 411500 411000 411500 411000 24
224 20250401 150000 2660540250 411000 411000 411000 410500 22
225 20250401 145900 2651499750 411000 410000 411000 409000 26
226 20250401 145800 2640834250 410000 410000 410000 410000 17
227 20250401 145700 2633864250 410000 410000 410000 409500 28
228 20250401 145600 2622387250 409500 410000 410500 409500 25
229 20250401 145500 2612132750 410000 409000 410000 409000 17
230 20250401 145400 2605172750 409000 411000 411000 409000 70
231 20250401 145300 2576496250 411000 411000 411000 410000 20
232 20250401 145200 2568282750 410000 411000 411000 410000 20
233 20250401 145100 2560064750 411000 411000 411000 410000 31
234 20250401 145000 2547331250 411000 410500 411000 410500 38
235 20250401 144900 2531719250 410500 409500 410500 409500 16
236 20250401 144800 2525153250 409500 410500 411000 409500 19
237 20250401 144700 2517354250 410500 410000 410500 409000 22
238 20250401 144600 2508337750 410000 410000 410000 409000 20
239 20250401 144500 2500139250 410000 410000 410500 409500 36
240 20250401 144400 2485375750 410000 410500 410500 410000 25
241 20250401 144300 2475117250 410500 410000 410500 410000 16
242 20250401 144200 2468554750 410000 410000 410000 409000 29
243 20250401 144100 2456666750 410000 409500 410000 409000 20
244 20250401 144000 2448477250 409000 409500 409500 409000 28
245 20250401 143900 2437013250 409500 409500 409500 408500 20
246 20250401 143800 2428826250 409500 409500 409500 409000 29
247 20250401 143700 2416954250 409500 409500 409500 409000 19
248 20250401 143600 2409174750 409500 410000 410000 409500 37
249 20250401 143500 2394011750 409500 410000 410000 409500 26
250 20250401 143400 2383354250 410000 410000 410000 409500 20
251 20250401 143300 2375156250 410000 410000 410000 409500 21
252 20250401 143200 2366547250 410000 410500 410500 409500 21
253 20250401 143100 2357937250 409500 410500 410500 409500 25
254 20250401 143000 2347679250 410500 409000 410500 409000 31
255 20250401 142900 2334972250 409000 408500 409000 408500 9
256 20250401 142800 2331292250 408500 408500 409000 408500 24
257 20250401 142700 2321479250 408500 409500 409500 408500 18
258 20250401 142600 2314110750 409500 410500 410500 408500 58
259 20250401 142500 2290367250 409500 409500 410500 409500 21
260 20250401 142400 2281760250 409500 409000 409500 409000 25
261 20250401 142300 2271525250 409000 410000 410000 409000 19
262 20250401 142200 2263740250 410000 410000 410000 409500 54
263 20250401 142100 2241605250 409500 410000 410000 409500 23
264 20250401 142000 2232178250 409500 409500 410000 409500 24
265 20250401 141900 2222346750 409500 409500 410000 409500 22
266 20250401 141800 2213336250 409500 409500 409500 408500 26
267 20250401 141700 2202692250 409500 408500 409500 408500 16
268 20250401 141600 2196148250 408500 408500 409000 408500 30
269 20250401 141500 2183880250 408500 409000 409500 408500 26
270 20250401 141400 2173248250 409000 409000 409500 409000 27
271 20250401 141300 2162202750 409000 409000 409500 408500 22
272 20250401 141200 2153202250 409500 409500 409500 409000 30
273 20250401 141100 2140919750 409500 409500 409500 409000 27
274 20250401 141000 2129865750 409000 409000 409500 409000 26
275 20250401 140900 2119222750 409000 409500 409500 408500 23
276 20250401 140800 2109809750 409500 408500 409500 408500 18
277 20250401 140700 2102449750 408500 409000 409500 408500 24
278 20250401 140600 2092633250 409000 410000 410000 408500 41
279 20250401 140500 2075840750 409500 409000 410000 409000 11
280 20250401 140400 2071336250 409500 410000 410000 409500 25
281 20250401 140300 2061090250 410000 410000 410000 409500 30
282 20250401 140200 2048792750 410000 410000 410000 409500 31
283 20250401 140100 2036085750 410000 409500 410000 409500 16
284 20250401 140000 2029529250 410000 409500 410000 409000 22
285 20250401 135900 2020521750 410000 409500 410000 409500 22
286 20250401 135800 2011510250 409500 409000 409500 409000 17
287 20250401 135700 2004555750 409000 409000 409000 408500 20
288 20250401 135600 1996378750 408500 409000 409500 408500 40
289 20250401 135500 1980021750 409000 408500 410000 408500 27
290 20250401 135400 1968969250 409000 409000 409500 408500 31
291 20250401 135300 1956291250 409500 409000 409500 409000 20
292 20250401 135200 1948109750 409000 409000 409500 408500 35
293 20250401 135100 1933789250 409000 408000 409000 408000 19
294 20250401 135000 1926029250 407500 408000 408500 407500 35
295 20250401 134900 1911739750 408000 407500 408000 407500 26
296 20250401 134800 1901133250 407500 406500 407500 406500 21
297 20250401 134700 1892582750 407000 406500 407000 406500 34
298 20250401 134600 1878755750 406500 406500 406500 406000 23
299 20250401 134500 1869408750 406000 405500 406500 405500 40
300 20250401 134400 1853178250 405500 405000 405500 405000 12
301 20250401 134300 1848315250 405500 405000 405500 405000 25
302 20250401 134200 1838179250 405000 404500 405000 404500 15
303 20250401 134100 1832109750 404500 404500 405000 403500 35
304 20250401 134000 1817960250 404000 405000 405500 404000 66
305 20250401 133900 1791229250 405500 403000 407500 402500 76
306 20250401 133800 1760476250 402500 402500 402500 402500 42
307 20250401 133700 1743571250 402500 402500 402500 402000 61
308 20250401 133600 1719019750 402500 402000 402500 402000 7
309 20250401 133500 1716205250 402000 402500 403000 401500 159
310 20250401 133400 1652265250 403500 403000 403500 403000 14
311 20250401 133300 1646622250 403000 403500 403500 403000 55
312 20250401 133200 1624453250 403500 403000 403500 403000 52
313 20250401 133100 1603473750 403000 403500 403500 403000 4
314 20250401 133000 1601860750 403500 403250 403500 403000 32
315 20250401 132900 1588949500 403250 403500 403500 403250 3
316 20250401 132800 1587739500 403500 403250 403500 403000 34
317 20250401 132700 1574034750 403250 403250 403250 403250 3
318 20250401 132600 1572825000 403000 403000 403500 403000 5
319 20250401 132500 1570809000 403000 403000 403000 403000 36
320 20250401 132400 1556301000 403500 404000 404250 402500 150
321 20250401 132300 1495773500 404500 405000 405000 404500 30
322 20250401 132200 1483636000 405000 405000 405000 404500 87
323 20250401 132100 1448409500 405500 405500 405500 405500 17
324 20250401 132000 1441516000 405500 405500 405500 405000 33
325 20250401 131900 1428145500 405500 406000 406000 405000 13
326 20250401 131800 1422872000 406000 406000 406000 406000 3
327 20250401 131700 1421654000 405500 405500 405500 405500 26
328 20250401 131600 1411111000 405500 407000 407000 405500 11
329 20250401 131500 1406644000 406500 406500 406500 406500 9
330 20250401 131400 1402985500 406500 406500 406500 406500 5
331 20250401 131300 1400953000 406500 406500 406500 406500 6
332 20250401 131200 1398514000 406500 406500 406500 406500 4
333 20250401 131100 1396888000 406500 406500 406500 406500 11
334 20250401 131000 1392416500 406500 406500 406500 406500 5
335 20250401 130900 1390384000 406500 406500 406500 406500 18
336 20250401 130800 1383067000 406500 406000 406500 406000 24
337 20250401 130700 1373317000 406000 406000 406000 406000 6
338 20250401 130600 1370881000 406000 406000 406000 406000 41
339 20250401 130500 1354235000 405500 405500 405500 405500 0
340 20250401 130400 1354235000 405500 405500 405500 405500 12
341 20250401 130300 1349369000 405500 405500 405500 405500 0
342 20250401 130200 1349369000 405500 404500 405500 404500 9
343 20250401 130100 1345723500 405000 404500 405000 404500 13
344 20250401 130000 1340460000 404500 404500 405000 404500 32
345 20250401 125900 1327515000 404500 405000 405000 404500 3
346 20250401 125800 1326301000 404500 404500 404500 404500 6
347 20250401 125700 1323874000 404500 404500 404500 404500 2
348 20250401 125600 1323065000 404500 404500 404500 404500 4
349 20250401 125500 1321447000 404500 404500 405000 404500 6
350 20250401 125400 1319018500 404500 405500 405500 404500 77
351 20250401 125300 1287834500 405000 405000 405000 405000 4
352 20250401 125200 1286214500 405000 404500 405500 404500 18
353 20250401 125100 1278925500 404500 404500 404500 404500 8
354 20250401 125000 1275689500 405000 405000 405500 405000 31
355 20250401 124900 1263132000 405500 405000 405500 405000 5
356 20250401 124800 1261106000 405000 405500 405500 405000 3
357 20250401 124700 1259890500 405500 405000 406000 405000 30
358 20250401 124600 1247726000 405500 405000 406000 405000 53
359 20250401 124500 1226219000 405500 404500 405500 404500 22
360 20250401 124400 1217310500 404500 404500 404500 404500 3
361 20250401 124300 1216097000 404500 404500 405000 404500 10
362 20250401 124200 1212048500 405000 404500 405000 404500 26
363 20250401 124100 1201530500 404000 404500 404500 404000 14
364 20250401 124000 1195868500 404500 404500 404500 404500 7
365 20250401 123900 1193037000 404500 404000 404500 404000 28
366 20250401 123800 1181712500 404500 404000 404500 403500 37
367 20250401 123700 1166765500 404000 404000 404000 403500 6
368 20250401 123600 1164343500 403500 404000 404000 403500 29
369 20250401 123500 1152641500 404000 405000 405000 403500 122
370 20250401 123400 1103287500 405000 405000 405000 405000 6
371 20250401 123300 1100857500 405000 405000 405000 405000 3
372 20250401 123200 1099642500 405000 405000 405000 405000 3
373 20250401 123100 1098427500 405000 405000 405500 405000 32
374 20250401 123000 1085466000 405000 404500 405000 404500 4
375 20250401 122900 1083847500 404500 404500 404500 404500 2
376 20250401 122800 1083038500 404500 405000 405000 404500 6
377 20250401 122700 1080610000 404500 404500 404500 404500 16
378 20250401 122600 1074138000 405000 405000 405000 404500 38
379 20250401 122500 1058764500 405000 404500 405000 404500 3
380 20250401 122400 1057550500 404500 405000 405000 404500 24
381 20250401 122300 1047837500 405000 405000 405000 404500 11
382 20250401 122200 1043384000 404500 404500 404500 404500 2
383 20250401 122100 1042575000 404500 405000 405000 404500 34
384 20250401 122000 1028806500 405000 405000 405000 405000 3
385 20250401 121900 1027591500 405000 405500 405500 405000 35
386 20250401 121800 1013399500 406000 405500 406000 405500 6
387 20250401 121700 1010965000 405500 406000 406000 405500 18
388 20250401 121600 1003658500 405500 405500 405500 405500 3
389 20250401 121500 1002442000 405500 406000 406000 405500 10
390 20250401 121400 998384500 405500 407000 407000 405500 91
391 20250401 121300 961413500 407000 407000 407000 407000 4
392 20250401 121200 959785500 407000 407500 407500 407000 17
393 20250401 121100 952859500 407500 408000 408000 407500 4
394 20250401 121000 951229000 407500 407500 408000 407500 5
395 20250401 120900 949191000 408500 408500 408500 408000 49
396 20250401 120800 929194500 409000 409000 409000 408500 12
397 20250401 120700 924289500 409000 408000 409000 408000 46
398 20250401 120600 905498500 407500 408000 408000 407500 6
399 20250401 120500 903051000 407500 407500 407500 407500 1
400 20250401 120400 902643500 407500 407500 407500 407500 0
401 20250401 120300 902643500 407500 407500 407500 407500 1
402 20250401 120200 902236000 408000 407500 408000 407500 12
403 20250401 120100 897345500 407500 407000 407500 407000 29
404 20250401 120000 885535500 407000 406500 407000 406500 4
405 20250401 115900 883908000 406500 406500 406500 406500 0
406 20250401 115800 883908000 406500 406500 406500 406500 2
407 20250401 115700 883095000 406500 406500 406500 406500 2
408 20250401 115600 882282000 406500 406500 406500 406500 1
409 20250401 115500 881875500 406500 406500 406500 406500 9
410 20250401 115400 878217000 407000 407000 407000 406500 14
411 20250401 115300 872519500 407000 407000 407000 407000 0
412 20250401 115200 872519500 407000 407000 407000 407000 0
413 20250401 115100 872519500 407000 407000 407000 407000 14
414 20250401 115000 866821500 407000 407500 407500 407000 30
415 20250401 114900 854611000 407500 407500 407500 407500 10
416 20250401 114800 850536000 407500 407500 407500 407500 2
417 20250401 114700 849721000 407500 408000 408000 407500 14
418 20250401 114600 844010500 408000 408000 408500 408000 41
419 20250401 114500 827282000 408500 408500 408500 408500 0
420 20250401 114400 827282000 408500 410000 410000 408500 57
421 20250401 114300 803960500 410000 411000 411000 410000 9
422 20250401 114200 800266500 411000 410000 411000 410000 6
423 20250401 114100 797802000 410000 410000 410000 409500 7
424 20250401 114000 794932500 410000 410000 410000 410000 1
425 20250401 113900 794522500 409500 409500 409500 409500 5
426 20250401 113800 792475000 410000 409500 410000 409500 20
427 20250401 113700 784282000 409000 409000 409000 409000 1
428 20250401 113600 783873000 409000 409500 409500 409000 7
429 20250401 113500 781007000 409500 409500 409500 409500 2
430 20250401 113400 780188000 409500 409500 409500 409500 1
431 20250401 113300 779778500 409000 409000 409000 409000 1
432 20250401 113200 779369500 409500 409500 409500 409500 3
433 20250401 113100 778141000 409500 409000 409500 409000 4
434 20250401 113000 776503500 409500 409500 409500 409500 1
435 20250401 112900 776094000 410000 410000 410000 410000 1
436 20250401 112800 775684000 410000 410000 410000 410000 27
437 20250401 112700 764614000 410000 410000 410000 410000 0
438 20250401 112600 764614000 410000 410500 410500 410000 4
439 20250401 112500 762972500 410000 410500 410500 410000 28
440 20250401 112400 751483000 410500 409500 410500 409500 86
441 20250401 112300 716216000 410000 410000 410000 410000 7
442 20250401 112200 713346000 410000 409500 410000 409500 17
443 20250401 112100 706384000 409500 408500 409500 408500 54
444 20250401 112000 684314000 409000 409000 409000 409000 0
445 20250401 111900 684314000 409000 409000 409000 409000 1
446 20250401 111800 683905000 409000 409000 409000 409000 1
447 20250401 111700 683496000 409000 409000 409000 409000 0
448 20250401 111600 683496000 409000 410000 410000 409000 39
449 20250401 111500 667510500 410000 410000 410000 410000 0
450 20250401 111400 667510500 410000 410000 410000 410000 0
451 20250401 111300 667510500 410000 410000 410000 410000 1
452 20250401 111200 667100500 410000 410000 410000 410000 2
453 20250401 111100 666280500 410000 410000 410000 410000 0
454 20250401 111000 666280500 410000 410000 410000 410000 1
455 20250401 110900 665870500 410500 410500 410500 410500 0
456 20250401 110800 665870500 410500 411000 411000 410000 41
457 20250401 110700 649040500 411000 411000 411500 411000 21
458 20250401 110600 640409000 411000 411000 411000 411000 1
459 20250401 110500 639998000 410500 410500 410500 410500 1
460 20250401 110400 639587500 410500 410500 410500 410500 1
461 20250401 110300 639177000 410500 410500 410500 410500 0
462 20250401 110200 639177000 410500 410500 410500 410500 1
463 20250401 110100 638766500 411000 411000 411000 411000 1
464 20250401 110000 638355500 410500 412000 412000 410500 46
465 20250401 105900 619445000 411500 411500 411500 411500 4
466 20250401 105800 617799000 412000 411500 412000 411500 12
467 20250401 105700 612860500 411000 411000 411000 411000 1
468 20250401 105600 612449500 411000 411000 411000 411000 1
469 20250401 105500 612038500 411000 411500 411500 411000 2
470 20250401 105400 611216000 412000 412000 412000 412000 1
471 20250401 105300 610804000 412000 412000 412000 411500 46
472 20250401 105200 591853500 412000 412000 412000 412000 1
473 20250401 105100 591441500 413000 412500 413000 412500 6
474 20250401 105000 588964000 412500 412500 412500 412500 16
475 20250401 104900 582364000 412500 412500 412500 412500 0
476 20250401 104800 582364000 412500 412500 412500 412500 6
477 20250401 104700 579889000 412500 411500 412500 411500 4
478 20250401 104600 578242000 411000 411000 412500 410500 23
479 20250401 104500 568779500 410500 410500 410500 410500 2
480 20250401 104400 567958500 410000 410000 410000 410000 23
481 20250401 104300 558528500 409000 408500 409000 408500 17
482 20250401 104200 551579000 408500 409000 409500 408500 9
483 20250401 104100 547898000 409000 408500 409000 408500 2
484 20250401 104000 547080500 408500 407500 409000 407500 7
485 20250401 103900 544223500 407500 407500 407500 407500 3
486 20250401 103800 543001000 407000 407000 407000 407000 0
487 20250401 103700 543001000 407000 407000 407000 407000 4
488 20250401 103600 541373000 407000 407000 407000 406500 6
489 20250401 103500 538931500 408000 408000 408000 408000 4
490 20250401 103400 537299500 408000 407500 408000 407000 14
491 20250401 103300 531596500 408500 408500 408500 408500 6
492 20250401 103200 529145500 408000 407500 408000 407500 3
493 20250401 103100 527922500 408000 408000 408000 408000 3
494 20250401 103000 526698500 407500 407500 407500 407500 3
495 20250401 102900 525476000 407000 407000 407000 407000 2
496 20250401 102800 524662000 407000 406500 407000 406500 7
497 20250401 102700 521814000 406500 406000 406500 406000 3
498 20250401 102600 520595500 406000 406000 406000 406000 4
499 20250401 102500 518971500 406000 406000 406000 406000 1
500 20250401 102400 518565500 406000 406000 406000 406000 6
501 20250401 102300 516129500 405500 406000 406000 405500 4
502 20250401 102200 514506000 405500 406000 406000 405500 5
503 20250401 102100 512478000 406000 406000 406000 406000 6
504 20250401 102000 510042000 405500 405500 405500 405500 3
505 20250401 101900 508825500 406000 406000 406000 406000 4
506 20250401 101800 507201500 405000 406000 406000 405000 6
507 20250401 101700 504768500 405500 406000 406000 405500 5
508 20250401 101600 502739000 405500 405000 405500 405000 7
509 20250401 101500 499902000 405000 405500 405500 405000 2
510 20250401 101400 499091500 405500 405500 405500 405500 7
511 20250401 101300 496253000 405000 405000 405000 405000 2
512 20250401 101200 495443000 405000 405500 405500 404000 8
513 20250401 101100 492201000 405500 404000 406500 403500 30
514 20250401 101000 480050500 403000 403500 403500 403000 9
515 20250401 100900 476423000 403500 403500 403750 403500 9
516 20250401 100800 472791000 403000 403000 403000 403000 3
517 20250401 100700 471582000 403500 405000 405000 403500 39
518 20250401 100600 455813500 406000 403500 407000 403000 62
519 20250401 100500 430739000 403000 403000 403000 403000 0
520 20250401 100400 430739000 403000 403500 403500 403000 2
521 20250401 100300 429932500 403500 403500 403500 403500 31
522 20250401 100200 417424000 404000 404000 404000 404000 2
523 20250401 100100 416616000 404000 403500 404000 403500 5
524 20250401 100000 414596500 403500 403000 404000 403000 23
525 20250401 095900 405324000 402500 402000 403500 402000 65
526 20250401 095800 379175500 402000 403000 403000 402000 125
527 20250401 095700 328904500 403500 404000 404000 403500 27
528 20250401 095600 318009000 403500 404000 404000 403500 15
529 20250401 095500 311949500 404500 404000 404500 404000 19
530 20250401 095400 304272000 404000 404000 404000 404000 0
531 20250401 095300 304272000 404000 405000 405000 404000 2
532 20250401 095200 303463000 405000 405500 405500 405000 9
533 20250401 095100 299816000 405500 405500 405500 405500 1
534 20250401 095000 299410500 406000 405500 406000 405500 6
535 20250401 094900 296975000 406000 405750 406000 405500 13
536 20250401 094800 291698250 405750 407000 407000 405750 16
537 20250401 094700 285192500 407000 407000 407000 407000 0
538 20250401 094600 285192500 407000 407000 407000 407000 24
539 20250401 094500 275424500 407000 407000 407000 407000 2
540 20250401 094400 274610500 407500 407500 407500 407500 0
541 20250401 094300 274610500 407500 408000 408500 407000 55
542 20250401 094200 252204000 407500 407500 408000 407000 14
543 20250401 094100 246503500 408000 408000 408000 408000 2
544 20250401 094000 245687500 407500 408000 408000 407000 5
545 20250401 093900 243650000 408000 408500 408500 408000 30
546 20250401 093800 231399000 408500 408500 408500 408500 1
547 20250401 093700 230990500 409000 408500 409000 408500 2
548 20250401 093600 230173000 408500 408500 408500 408500 3
549 20250401 093500 228947500 408500 409000 409000 408500 18
550 20250401 093400 221593500 408500 409000 409000 408500 2
551 20250401 093300 220776000 408500 409500 409500 408500 88
552 20250401 093200 184790500 410000 410000 410000 409500 69
553 20250401 093100 156509500 410500 410500 410500 410500 0
554 20250401 093000 156509500 410500 410500 410500 410500 9
555 20250401 092900 152815000 411000 411000 411000 410500 13
556 20250401 092800 147475000 411000 411000 411000 410500 46
557 20250401 092700 128582500 410500 410500 410500 410500 0
558 20250401 092600 128582500 410500 410500 410500 410500 4
559 20250401 092500 126940500 411500 412000 412000 410500 57
560 20250401 092400 103498000 412000 412500 412500 412000 4
561 20250401 092300 101849000 412000 412000 412000 412000 1
562 20250401 092200 101437000 412000 412000 412000 412000 1
563 20250401 092100 101025000 412000 412500 412500 412000 4
564 20250401 092000 99376500 412000 412500 412500 412000 13
565 20250401 091900 94014500 412500 412500 412500 412500 1
566 20250401 091800 93602000 412500 412500 413000 412500 19
567 20250401 091700 85760500 413000 413000 413500 413000 3
568 20250401 091600 84521000 413000 413500 413500 413000 27
569 20250401 091500 73364500 413500 413000 413500 413000 2
570 20250401 091400 72538000 413000 413000 413000 413000 2
571 20250401 091300 71712000 413500 413500 413500 413500 0
572 20250401 091200 71712000 413500 414000 414000 413500 80
573 20250401 091100 38630000 415000 414500 415000 414500 2
574 20250401 091000 37800500 414500 414500 414500 414500 2
575 20250401 090900 36971500 414500 415500 415500 414500 17
576 20250401 090800 29915000 415500 414000 415500 414000 4
577 20250401 090700 28256500 413500 413500 413500 413500 1
578 20250401 090600 27843000 413000 412000 413000 412000 7
579 20250401 090500 24956000 411000 411000 411000 411000 0
580 20250401 090400 24956000 411000 411000 411000 411000 0
581 20250401 090300 24956000 411000 411000 411000 411000 0
582 20250401 090200 24956000 411000 411000 411000 411000 3
583 20250401 090100 23723000 409500 409500 409500 409500 0
584 20250401 090000 23723000 409500 409000 409500 409000 58

1
000670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,1842040,0,792077200000,0.00
20250327,0,1842040,0,817865760000,0.00
20250326,0,1842040,0,899836540000,0.00
20250325,0,1842040,0,897073480000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 1842040 0 792077200000 0.00
3 20250327 0 1842040 0 817865760000 0.00
4 20250326 0 1842040 0 899836540000 0.00
5 20250325 0 1842040 0 897073480000 0.00