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
000810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184200,18784826500,361000,361000,361000,361000,7277
20250401,184100,18784826500,361000,361000,361000,361000,0
20250401,184000,18784826500,361000,361000,361000,361000,0
20250401,183900,18784826500,361000,361000,361000,361000,0
20250401,183800,18784826500,361000,361000,361000,361000,0
20250401,183700,18784826500,361000,361000,361000,361000,0
20250401,183600,18784826500,361000,361000,361000,361000,0
20250401,183500,18784826500,361000,361000,361000,361000,0
20250401,183400,18784826500,361000,361000,361000,361000,0
20250401,183300,18784826500,361000,361000,361000,361000,0
20250401,183200,18784826500,361000,361000,361000,361000,0
20250401,183100,18784826500,361000,361000,361000,361000,0
20250401,183000,18784826500,361000,361000,361000,361000,0
20250401,182900,18784826500,361000,361000,361000,361000,0
20250401,182800,18784826500,361000,361000,361000,361000,0
20250401,182700,18784826500,361000,361000,361000,361000,0
20250401,182600,18784826500,361000,361000,361000,361000,0
20250401,182500,18784826500,361000,361000,361000,361000,0
20250401,182400,18784826500,361000,361000,361000,361000,0
20250401,182300,18784826500,361000,361000,361000,361000,0
20250401,182200,18784826500,361000,361000,361000,361000,0
20250401,182100,18784826500,361000,361000,361000,361000,0
20250401,182000,18784826500,361000,361000,361000,361000,0
20250401,181900,18784826500,361000,361000,361000,361000,0
20250401,181800,18784826500,361000,361000,361000,361000,0
20250401,181700,18784826500,361000,361000,361000,361000,0
20250401,181600,18784826500,361000,361000,361000,361000,0
20250401,181500,18784826500,361000,361000,361000,361000,0
20250401,181400,18784826500,361000,361000,361000,361000,0
20250401,181300,18784826500,361000,361000,361000,361000,0
20250401,181200,18784826500,361000,361000,361000,361000,7277
20250401,181100,18784826500,361000,361000,361000,361000,0
20250401,181000,18784826500,361000,361000,361000,361000,0
20250401,180900,18784826500,361000,361000,361000,361000,0
20250401,180800,18784826500,361000,361000,361000,361000,0
20250401,180700,18784826500,361000,361000,361000,361000,0
20250401,180600,18784826500,361000,361000,361000,361000,0
20250401,180500,18784826500,361000,361000,361000,361000,0
20250401,180400,18784826500,361000,361000,361000,361000,0
20250401,180300,18784826500,361000,361000,361000,361000,0
20250401,180200,18784826500,361000,361000,361000,361000,0
20250401,180100,18784826500,361000,361000,361000,361000,0
20250401,180000,18784826500,361000,361000,361000,361000,0
20250401,175900,18784826500,361000,361000,361000,361000,0
20250401,175800,18784826500,361000,361000,361000,361000,0
20250401,175700,18784826500,361000,361000,361000,361000,0
20250401,175600,18784826500,361000,361000,361000,361000,0
20250401,175500,18784826500,361000,361000,361000,361000,0
20250401,175400,18784826500,361000,361000,361000,361000,0
20250401,175300,18784826500,361000,361000,361000,361000,0
20250401,175200,18784826500,361000,361000,361000,361000,0
20250401,175100,18784826500,361000,361000,361000,361000,0
20250401,175000,18784826500,361000,361000,361000,361000,0
20250401,174900,18784826500,361000,361000,361000,361000,0
20250401,174800,18784826500,361000,361000,361000,361000,0
20250401,174700,18784826500,361000,361000,361000,361000,0
20250401,174600,18784826500,361000,361000,361000,361000,0
20250401,174500,18784826500,361000,361000,361000,361000,0
20250401,174400,18784826500,361000,361000,361000,361000,0
20250401,174300,18784826500,361000,361000,361000,361000,0
20250401,174200,18784826500,361000,361000,361000,361000,7277
20250401,174100,18784826500,361000,361000,361000,361000,0
20250401,174000,18784826500,361000,361000,361000,361000,0
20250401,173900,18784826500,361000,361000,361000,361000,0
20250401,173800,18784826500,361000,361000,361000,361000,0
20250401,173700,18784826500,361000,361000,361000,361000,0
20250401,173600,18784826500,361000,361000,361000,361000,0
20250401,173500,18784826500,361000,361000,361000,361000,0
20250401,173400,18784826500,361000,361000,361000,361000,0
20250401,173300,18784826500,361000,361000,361000,361000,0
20250401,173200,18784826500,361000,361000,361000,361000,0
20250401,173100,18784826500,361000,361000,361000,361000,0
20250401,173000,18784826500,361000,361000,361000,361000,0
20250401,172900,18784826500,361000,361000,361000,361000,0
20250401,172800,18784826500,361000,361000,361000,361000,0
20250401,172700,18784826500,361000,361000,361000,361000,0
20250401,172600,18784826500,361000,361000,361000,361000,0
20250401,172500,18784826500,361000,361000,361000,361000,0
20250401,172400,18784826500,361000,361000,361000,361000,0
20250401,172300,18784826500,361000,361000,361000,361000,0
20250401,172200,18784826500,361000,361000,361000,361000,0
20250401,172100,18784826500,361000,361000,361000,361000,0
20250401,172000,18784826500,361000,361000,361000,361000,0
20250401,171900,18784826500,361000,361000,361000,361000,0
20250401,171800,18784826500,361000,361000,361000,361000,0
20250401,171700,18784826500,361000,361000,361000,361000,0
20250401,171600,18784826500,361000,361000,361000,361000,0
20250401,171500,18784826500,361000,361000,361000,361000,0
20250401,171400,18784826500,361000,361000,361000,361000,0
20250401,171300,18784826500,361000,361000,361000,361000,0
20250401,171200,18784826500,361000,361000,361000,361000,7277
20250401,171100,18784826500,361000,361000,361000,361000,0
20250401,171000,18784826500,361000,361000,361000,361000,0
20250401,170900,18784826500,361000,361000,361000,361000,0
20250401,170800,18784826500,361000,361000,361000,361000,0
20250401,170700,18784826500,361000,361000,361000,361000,0
20250401,170600,18784826500,361000,361000,361000,361000,0
20250401,170500,18784826500,361000,361000,361000,361000,0
20250401,170400,18784826500,361000,361000,361000,361000,0
20250401,170300,18784826500,361000,361000,361000,361000,0
20250401,170200,18784826500,361000,361000,361000,361000,0
20250401,170100,18784826500,361000,361000,361000,361000,0
20250401,170000,18784826500,361000,361000,361000,361000,0
20250401,165900,18784826500,361000,361000,361000,361000,0
20250401,165800,18784826500,361000,361000,361000,361000,0
20250401,165700,18784826500,361000,361000,361000,361000,0
20250401,165600,18784826500,361000,361000,361000,361000,0
20250401,165500,18784826500,361000,361000,361000,361000,0
20250401,165400,18784826500,361000,361000,361000,361000,0
20250401,165300,18784826500,361000,361000,361000,361000,0
20250401,165200,18784826500,361000,361000,361000,361000,0
20250401,165100,18784826500,361000,361000,361000,361000,0
20250401,165000,18784826500,361000,361000,361000,361000,0
20250401,164900,18784826500,361000,361000,361000,361000,0
20250401,164800,18784826500,361000,361000,361000,361000,0
20250401,164700,18784826500,361000,361000,361000,361000,0
20250401,164600,18784826500,361000,361000,361000,361000,0
20250401,164500,18784826500,361000,361000,361000,361000,0
20250401,164400,18784826500,361000,361000,361000,361000,0
20250401,164300,18784826500,361000,361000,361000,361000,0
20250401,164200,18784826500,361000,361000,361000,361000,7277
20250401,164100,18784826500,361000,361000,361000,361000,0
20250401,164000,18784826500,361000,361000,361000,361000,0
20250401,163900,18784826500,361000,361000,361000,361000,0
20250401,163800,18784826500,361000,361000,361000,361000,0
20250401,163700,18784826500,361000,361000,361000,361000,0
20250401,163600,18784826500,361000,361000,361000,361000,0
20250401,163500,18784826500,361000,361000,361000,361000,0
20250401,163400,18784826500,361000,361000,361000,361000,0
20250401,163300,18784826500,361000,361000,361000,361000,0
20250401,163200,18784826500,361000,361000,361000,361000,0
20250401,163100,18784826500,361000,361000,361000,361000,0
20250401,163000,18784826500,361000,361000,361000,361000,0
20250401,162900,18784826500,361000,361000,361000,361000,0
20250401,162800,18784826500,361000,361000,361000,361000,0
20250401,162700,18784826500,361000,361000,361000,361000,0
20250401,162600,18784826500,361000,361000,361000,361000,0
20250401,162500,18784826500,361000,361000,361000,361000,0
20250401,162400,18784826500,361000,361000,361000,361000,0
20250401,162300,18784826500,361000,361000,361000,361000,0
20250401,162200,18784826500,361000,361000,361000,361000,0
20250401,162100,18784826500,361000,361000,361000,361000,0
20250401,162000,18784826500,361000,361000,361000,361000,0
20250401,161900,18784826500,361000,361000,361000,361000,0
20250401,161800,18784826500,361000,361000,361000,361000,0
20250401,161700,18784826500,361000,361000,361000,361000,0
20250401,161600,18784826500,361000,361000,361000,361000,0
20250401,161500,18784826500,361000,361000,361000,361000,0
20250401,161400,18784826500,361000,361000,361000,361000,0
20250401,161300,18784826500,361000,361000,361000,361000,0
20250401,161200,18784826500,361000,361000,361000,361000,7277
20250401,161100,18784826500,361000,361000,361000,361000,0
20250401,161000,18784826500,361000,361000,361000,361000,0
20250401,160900,18784826500,361000,361000,361000,361000,0
20250401,160800,18784826500,361000,361000,361000,361000,0
20250401,160700,18784826500,361000,361000,361000,361000,0
20250401,160600,18784826500,361000,361000,361000,361000,0
20250401,160500,18784826500,361000,361000,361000,361000,0
20250401,160400,18784826500,361000,361000,361000,361000,0
20250401,160300,18784826500,361000,361000,361000,361000,0
20250401,160200,18784826500,361000,361000,361000,361000,0
20250401,160100,18784826500,361000,361000,361000,361000,0
20250401,160000,18784826500,361000,361000,361000,361000,0
20250401,155900,18784826500,361000,361000,361000,361000,0
20250401,155800,18784826500,361000,361000,361000,361000,0
20250401,155700,18784826500,361000,361000,361000,361000,0
20250401,155600,18784826500,361000,361000,361000,361000,0
20250401,155500,18784826500,361000,361000,361000,361000,0
20250401,155400,18784826500,361000,361000,361000,361000,0
20250401,155300,18784826500,361000,361000,361000,361000,0
20250401,155200,18784826500,361000,361000,361000,361000,0
20250401,155100,18784826500,361000,361000,361000,361000,0
20250401,155000,18784826500,361000,361000,361000,361000,0
20250401,154900,18784826500,361000,361000,361000,361000,0
20250401,154800,18784826500,361000,361000,361000,361000,0
20250401,154700,18784826500,361000,361000,361000,361000,0
20250401,154600,18784826500,361000,361000,361000,361000,0
20250401,154500,18784826500,361000,361000,361000,361000,0
20250401,154400,18784826500,361000,361000,361000,361000,0
20250401,154300,18784826500,361000,361000,361000,361000,0
20250401,154200,18784826500,361000,361000,361000,361000,7277
20250401,154100,18784826500,361000,361000,361000,361000,0
20250401,154000,18784826500,361000,361000,361000,361000,0
20250401,153900,18784826500,361000,361000,361000,361000,0
20250401,153800,18784826500,361000,361000,361000,361000,0
20250401,153700,18784826500,361000,361000,361000,361000,0
20250401,153600,18784826500,361000,361000,361000,361000,0
20250401,153500,18784826500,361000,361000,361000,361000,0
20250401,153400,18784826500,361000,361000,361000,361000,0
20250401,153300,18784826500,361000,361000,361000,361000,0
20250401,153200,18784826500,361000,361000,361000,361000,0
20250401,153100,18784826500,361000,361000,361000,361000,0
20250401,153000,18784826500,361000,361000,361000,361000,7277
20250401,152900,16157829500,360000,360000,360000,360000,0
20250401,152800,16157829500,360000,360000,360000,360000,0
20250401,152700,16157829500,360000,360000,360000,360000,0
20250401,152600,16157829500,360000,360000,360000,360000,0
20250401,152500,16157829500,360000,360000,360000,360000,0
20250401,152400,16157829500,360000,360000,360000,360000,0
20250401,152300,16157829500,360000,360000,360000,360000,0
20250401,152200,16157829500,360000,360000,360000,360000,0
20250401,152100,16157829500,360000,360000,360000,360000,0
20250401,152000,16157829500,360000,360000,360000,360000,0
20250401,151900,16157829500,360000,360000,360500,360000,162
20250401,151800,16099443000,360000,360500,361000,360000,38
20250401,151700,16085744000,361000,361000,361000,360000,154
20250401,151600,16030198500,361000,360500,361000,360000,230
20250401,151500,15947262000,360000,361000,361000,360000,130
20250401,151400,15900359500,360500,360500,361000,360000,448
20250401,151300,15738694000,360500,360500,360500,360000,190
20250401,151200,15670207250,360500,360500,360500,360000,175
20250401,151100,15607127250,360500,360500,360500,360000,73
20250401,151000,15580813750,360500,360500,360500,360000,77
20250401,150900,15553070250,360500,360000,360500,360000,125
20250401,150800,15508024250,360500,360000,360500,360000,71
20250401,150700,15482439750,360500,360250,360500,360000,103
20250401,150600,15445324000,360500,360000,360500,360000,205
20250401,150500,15371498500,360000,360000,360000,359500,105
20250401,150400,15333707750,360000,359500,360000,359500,103
20250401,150300,15296638750,359500,359500,360000,359500,88
20250401,150200,15264972750,360000,360000,360000,359500,106
20250401,150100,15226821750,359500,360000,360000,359500,373
20250401,150000,15092551000,360000,359500,360000,359500,100
20250401,145900,15056569000,360000,360000,360000,359500,113
20250401,145800,15015921500,360000,359500,360000,359500,128
20250401,145700,14969869500,360000,359500,360000,359500,72
20250401,145600,14943968000,359500,359500,360000,359500,95
20250401,145500,14909803000,359500,359500,360500,359500,103
20250401,145400,14872736500,360000,360500,361000,360000,431
20250401,145300,14717458000,360750,360000,361000,360000,439
20250401,145200,14559213500,360500,360500,360500,360000,140
20250401,145100,14508770000,360000,360000,360500,360000,75
20250401,145000,14481759500,360000,360000,360500,360000,80
20250401,144900,14452946500,360000,360000,360500,360000,75
20250401,144800,14425939500,360000,360000,360500,360000,79
20250401,144700,14397485500,360000,360500,360500,360000,171
20250401,144600,14335887500,360000,360500,360500,360000,84
20250401,144500,14305631250,360500,360000,360500,360000,100
20250401,144400,14269610750,360500,360500,360500,360000,54
20250401,144300,14250163750,360500,360500,360500,360000,87
20250401,144200,14218826750,360000,360000,360500,360000,59
20250401,144100,14197581750,360000,360500,360500,360000,77
20250401,144000,14169845750,360500,360000,360500,360000,76
20250401,143900,14142467750,360500,360500,360500,360000,65
20250401,143800,14119054750,360000,360000,360500,360000,64
20250401,143700,14095994750,360000,360500,360500,360000,85
20250401,143600,14065374750,360500,360000,360500,360000,126
20250401,143500,14020006250,360000,360000,360500,360000,62
20250401,143400,13997671250,360500,360000,360500,360000,53
20250401,143300,13978583250,360000,360000,360500,360000,72
20250401,143200,13952645750,360500,360500,361000,360000,264
20250401,143100,13857472250,361000,360500,361000,360500,34
20250401,143000,13845210250,360500,360500,361000,360500,89
20250401,142900,13813109250,361000,361000,361000,360500,46
20250401,142800,13796517750,360500,360500,361000,360500,70
20250401,142700,13771268750,361000,361000,361000,360500,48
20250401,142600,13753947250,361000,361000,361000,360500,34
20250401,142500,13741677250,361000,361500,361500,361000,563
20250401,142400,13538281750,362000,361500,362000,361500,36
20250401,142300,13525253750,362000,362000,362000,361500,54
20250401,142200,13505712250,361500,362000,362000,361500,51
20250401,142100,13487256750,362000,361500,362000,361500,21
20250401,142000,13479659250,362000,361000,362000,361000,62
20250401,141900,13457246250,361000,361000,362000,360500,140
20250401,141800,13406680750,361000,361500,361500,360500,309
20250401,141700,13295121250,361000,361000,361500,361000,168
20250401,141600,13234454250,361000,361500,361500,360500,315
20250401,141500,13120722750,361000,361000,361500,361000,28
20250401,141400,13110607750,361500,361500,361500,361000,54
20250401,141300,13091093750,361500,361500,361500,361000,26
20250401,141200,13081697250,361500,362000,362000,361000,220
20250401,141100,13002154250,361500,362000,362000,361500,50
20250401,141000,12984058750,362000,361500,362000,361500,51
20250401,140900,12965599750,362000,362000,362000,361500,45
20250401,140800,12949311750,362000,361500,362000,361500,191
20250401,140700,12880247750,361000,361000,361500,361000,61
20250401,140600,12858203250,361500,361000,361500,361000,35
20250401,140500,12845556250,361500,361000,361500,361000,51
20250401,140400,12827121750,361000,361500,361500,361000,58
20250401,140300,12806163250,361500,361500,361500,361000,40
20250401,140200,12791705750,361500,361000,361500,361000,47
20250401,140100,12774717250,361500,361500,361500,361000,42
20250401,140000,12759539250,361500,361500,361500,361000,44
20250401,135900,12743639250,361000,361500,361500,361000,47
20250401,135800,12726652250,361500,361500,361500,361000,32
20250401,135700,12715089750,361500,361500,361500,361000,44
20250401,135600,12699185750,361500,361000,361500,361000,58
20250401,135500,12678224250,361500,361500,361500,361000,23
20250401,135400,12669914250,361500,361500,361500,361000,42
20250401,135300,12654733750,361500,361000,361500,361000,34
20250401,135200,12642450750,361000,361000,361500,361000,35
20250401,135100,12629801250,361500,361000,361500,361000,38
20250401,135000,12616066750,361500,361500,362000,361000,216
20250401,134900,12537983750,362000,362000,362000,361500,51
20250401,134800,12519523250,362000,362000,362000,361500,46
20250401,134700,12502877250,362000,362000,362000,361500,31
20250401,134600,12491655750,362000,361500,362000,361500,54
20250401,134500,12472109750,362000,362000,362000,361500,37
20250401,134400,12458716750,362000,362000,362000,361500,29
20250401,134300,12448219250,362000,362000,362000,361500,57
20250401,134200,12427587250,362000,362000,362000,362000,37
20250401,134100,12414193250,362000,362000,362000,361500,106
20250401,134000,12375822250,362000,362000,362000,361500,27
20250401,133900,12366049750,362000,362000,362000,362000,36
20250401,133800,12353017750,362000,362000,362000,361500,53
20250401,133700,12333838750,362000,362000,362000,361500,28
20250401,133600,12323703250,361500,362000,362000,361500,39
20250401,133500,12309585750,362000,362000,362000,361500,27
20250401,133400,12299812750,361500,362000,362000,361500,45
20250401,133300,12283523750,362000,361500,362000,361500,42
20250401,133200,12268320750,362000,361500,362000,361500,35
20250401,133100,12255651250,362000,362000,362000,361500,36
20250401,133000,12242619750,362000,362000,362000,361500,72
20250401,132900,12216556750,362000,362000,362000,361500,78
20250401,132800,12188321250,362000,362000,362000,361500,53
20250401,132700,12169136250,362000,361500,362000,361500,50
20250401,132600,12151037250,362000,361500,362000,361500,108
20250401,132500,12111974750,361500,361500,361500,361000,91
20250401,132400,12079079250,361500,361500,361500,361000,51
20250401,132300,12060643750,361500,361500,361500,361000,58
20250401,132200,12039677250,361500,361500,361500,361000,41
20250401,132100,12024856500,361500,361500,361500,361000,55
20250401,132000,12004974500,361500,361500,361500,361000,54
20250401,131900,11985454000,361000,361000,361500,360500,61
20250401,131800,11963423500,361000,361000,361000,360500,42
20250401,131700,11948262500,361000,361000,361000,360500,52
20250401,131600,11929494000,361000,361000,361000,361000,27
20250401,131500,11919747000,361000,361000,361000,360500,50
20250401,131400,11901700000,361000,361000,361000,360500,23
20250401,131300,11893397500,361000,361000,361000,360500,27
20250401,131200,11883651500,361000,360500,361000,360000,43
20250401,131100,11868138000,360500,360500,360500,360000,24
20250401,131000,11859486500,360500,360500,360500,360000,45
20250401,130900,11843264500,360500,360500,360500,360000,20
20250401,130800,11836055000,360500,360500,360500,360000,27
20250401,130700,11826323000,360500,360000,360500,359500,74
20250401,130600,11799683000,359500,360500,360500,359500,788
20250401,130500,11516010500,360500,360500,360500,360000,48
20250401,130400,11498707500,360500,360500,360500,360500,49
20250401,130300,11481043000,360500,361000,361000,360000,416
20250401,130200,11331049500,361000,361000,361000,361000,32
20250401,130100,11319497500,361000,361000,361000,361000,35
20250401,130000,11306862500,360500,361500,361500,360500,358
20250401,125900,11177657500,361500,361500,361500,361000,84
20250401,125800,11147296500,361500,361000,361500,361000,32
20250401,125700,11135729000,361500,361500,361500,361000,48
20250401,125600,11118377500,361500,361500,361500,361500,28
20250401,125500,11108255500,361500,361500,361500,361500,29
20250401,125400,11097772000,361500,361500,361500,361500,70
20250401,125300,11072467000,361500,361500,361500,361500,23
20250401,125200,11064152500,361500,361500,361500,361000,92
20250401,125100,11030895000,361500,361500,361500,361500,40
20250401,125000,11016435000,361500,361500,361500,361000,41
20250401,124900,11001615000,361500,361500,361500,361500,45
20250401,124800,10985347500,361500,361500,361500,361500,47
20250401,124700,10968357000,361500,361500,361500,361000,55
20250401,124600,10948475000,361500,361500,362000,361500,29
20250401,124500,10937990000,361500,362000,362000,361000,178
20250401,124400,10873660500,362000,362000,362000,362000,44
20250401,124300,10857732500,362000,362000,362000,362000,31
20250401,124200,10846510500,362000,362500,362500,361500,51
20250401,124100,10828037500,362000,362000,362000,362000,110
20250401,124000,10788217500,362000,362000,362000,362000,24
20250401,123900,10779529500,362500,362000,362500,362000,101
20250401,123800,10742959500,362000,362000,362000,362000,47
20250401,123700,10725945500,362000,362000,362000,362000,27
20250401,123600,10716171500,362000,362000,362000,361500,33
20250401,123500,10704226000,362000,362000,362000,361500,51
20250401,123400,10685769000,362000,362000,362500,362000,134
20250401,123300,10637256000,362000,362000,362000,362000,29
20250401,123200,10626758000,362000,362000,362000,362000,35
20250401,123100,10614088000,362000,362000,362000,361500,54
20250401,123000,10594543500,362000,362000,362000,362000,30
20250401,122900,10583683500,362000,362000,362000,362000,41
20250401,122800,10568841500,362000,362000,362000,362000,55
20250401,122700,10548931500,362000,362000,362000,362000,13
20250401,122600,10544225500,362000,362000,362000,361500,29
20250401,122500,10533728000,362000,361500,362000,361500,26
20250401,122400,10524322000,362000,361500,362000,361500,43
20250401,122300,10508769000,361500,362000,362500,361500,290
20250401,122200,10403820000,362500,362500,362500,362500,21
20250401,122100,10396207500,362500,362500,362500,362000,50
20250401,122000,10378084000,362500,362500,362500,362500,23
20250401,121900,10369746500,362500,362500,362500,362000,50
20250401,121800,10351623750,362500,362500,362500,362500,49
20250401,121700,10333861250,362500,362500,362500,362000,28
20250401,121600,10323715250,362500,362500,362500,362500,32
20250401,121500,10312115250,362500,362500,362500,362000,21
20250401,121400,10304504250,362500,362000,362500,362000,84
20250401,121300,10274080250,362000,362500,362500,362000,41
20250401,121200,10259219250,362500,362500,363000,362000,164
20250401,121100,10199774750,362500,362500,362500,362000,47
20250401,121000,10182746750,362500,362500,362500,362000,50
20250401,120900,10164623250,362500,362500,362500,362500,26
20250401,120800,10155198250,362500,362500,362500,362000,55
20250401,120700,10135262250,362500,362500,362500,362500,16
20250401,120600,10129462250,362500,362500,362500,362000,155
20250401,120500,10073328750,362500,362500,362500,362000,44
20250401,120400,10057379250,362500,362500,362500,362000,36
20250401,120300,10044334750,362500,362000,363000,361500,574
20250401,120200,9836426750,362000,362000,362000,362000,22
20250401,120100,9828462750,362000,362000,362000,361500,48
20250401,120000,9811088250,362000,362000,362000,362000,44
20250401,115900,9795160250,361500,362000,362000,361500,43
20250401,115800,9779596250,362000,362000,362000,361500,17
20250401,115700,9773442750,362000,361500,362000,361500,112
20250401,115600,9732907250,361500,362000,362000,361500,24
20250401,115500,9724220250,362000,362000,362000,361500,59
20250401,115400,9702864250,361500,362000,362000,361500,34
20250401,115300,9690562250,361500,362000,362000,361500,31
20250401,115200,9679343250,361500,362000,362000,361500,64
20250401,115100,9656179750,362000,362000,362000,361500,31
20250401,115000,9644958250,362000,362000,362000,361500,67
20250401,114900,9620712750,362000,362000,362000,361500,40
20250401,114800,9606234750,362000,362000,362000,361500,41
20250401,114700,9591394750,362000,362000,362000,361500,47
20250401,114600,9574381750,361500,362000,362000,361500,28
20250401,114500,9564249250,362000,362000,362000,361500,27
20250401,114400,9554477750,362000,361500,362000,361500,32
20250401,114300,9542895750,362000,361500,362000,361000,112
20250401,114200,9502393250,361500,361500,361500,361500,87
20250401,114100,9470942750,361500,361000,361500,361000,22
20250401,114000,9462991750,361500,361500,361500,361500,25
20250401,113900,9453954250,361500,361000,361500,360500,280
20250401,113800,9352857250,360500,361500,361500,360500,183
20250401,113700,9286803750,361500,361500,361500,361000,36
20250401,113600,9273791250,361500,361500,361500,361500,27
20250401,113500,9264030750,361000,361500,361500,361000,129
20250401,113400,9217449750,361500,361500,361500,361500,34
20250401,113300,9205158750,361000,361000,361500,361000,137
20250401,113200,9155693250,361000,361000,361000,360500,175
20250401,113100,9092519250,361000,361000,361500,361000,16
20250401,113000,9086741250,361500,361500,361500,361000,137
20250401,112900,9037271250,361500,361500,361500,361000,53
20250401,112800,9018118250,362000,362000,362000,361500,531
20250401,112700,8825966750,362000,362000,362000,361500,34
20250401,112600,8813659250,362000,362000,362000,361500,62
20250401,112500,8791216750,362000,360500,362500,360500,624
20250401,112400,8565917250,360500,360500,360500,360000,59
20250401,112300,8544648750,360500,360500,360500,360000,53
20250401,112200,8525543250,360500,360500,360500,360000,261
20250401,112100,8431458000,360500,360500,360500,360000,43
20250401,112000,8415958000,360500,360500,360500,360500,13
20250401,111900,8411271500,360500,360500,360500,360000,122
20250401,111800,8367291500,360500,360000,360500,360000,37
20250401,111700,8353962000,360000,360500,360500,360000,26
20250401,111600,8344591000,360500,360500,360500,360000,45
20250401,111500,8328372000,360000,360500,360500,360000,40
20250401,111400,8313958000,360500,360500,360500,360500,21
20250401,111300,8306387500,360000,360500,360500,360000,44
20250401,111200,8290527000,360500,360500,360500,360000,25
20250401,111100,8281516000,360500,360500,360500,360000,49
20250401,111000,8263861500,360500,360500,361000,360000,42
20250401,110900,8248723500,360500,360000,360500,359500,321
20250401,110800,8133175500,360000,360000,360500,359500,233
20250401,110700,8049293000,360500,360500,360500,360000,61
20250401,110600,8027318500,360500,360500,360500,360000,83
20250401,110500,7997398500,360500,360500,360500,360000,135
20250401,110400,7948741500,361000,361000,361000,360500,260
20250401,110300,7854955500,361000,361000,361000,360500,55
20250401,110200,7835101500,361000,360500,361000,360500,61
20250401,110100,7813105500,361000,361000,361000,360500,51
20250401,110000,7794696500,360500,362000,362000,360500,713
20250401,105900,7537184500,361500,362000,362000,361500,34
20250401,105800,7524882000,362000,361500,362000,361500,24
20250401,105700,7516197000,362000,362000,362000,361500,26
20250401,105600,7506786500,362000,362000,362000,361500,12
20250401,105500,7502443000,362000,361500,362000,361500,33
20250401,105400,7490503500,362000,361500,362000,361500,9
20250401,105300,7487249500,361500,362000,362000,361500,86
20250401,105200,7456156000,361500,361500,362000,361500,15
20250401,105100,7450729000,361500,362000,362000,361500,22
20250401,105000,7442773000,361500,361500,362000,361500,24
20250401,104900,7434090000,361500,361500,362000,361500,10
20250401,104800,7430473500,361500,362000,362000,361500,242
20250401,104700,7342923000,362500,362000,362500,362000,38
20250401,104600,7329162000,362000,362000,362500,361500,185
20250401,104500,7262174500,361500,362000,362000,361500,17
20250401,104400,7256023000,361500,361500,362000,361500,25
20250401,104300,7246979500,362000,362000,362000,361500,35
20250401,104200,7234311500,362000,362000,362000,361500,11
20250401,104100,7230330000,361500,361500,362000,361500,26
20250401,104000,7220925500,362000,362000,362000,361500,37
20250401,103900,7207544500,361500,362000,362000,361500,27
20250401,103800,7197777500,362000,362000,362000,361500,22
20250401,103700,7189816000,361500,361500,362000,361500,67
20250401,103600,7165587500,362000,362000,362000,361500,42
20250401,103500,7150388000,362000,362000,362500,361500,32
20250401,103400,7138810000,362000,361500,362500,361500,38
20250401,103300,7125053000,362000,362000,362000,361500,29
20250401,103200,7114561500,362000,361500,362000,361500,42
20250401,103100,7099360500,362000,362000,362500,361500,48
20250401,103000,7081982500,362500,362000,362500,361500,47
20250401,102900,7064963500,362000,362000,362000,361500,49
20250401,102800,7047231500,362000,362000,362000,361500,40
20250401,102700,7032755000,362000,361500,362000,361500,73
20250401,102600,7006356000,362000,362000,362000,361000,68
20250401,102500,6981749500,361500,361500,362000,361000,57
20250401,102400,6961132000,361000,361500,362000,361000,39
20250401,102300,6947029000,361500,361500,361500,360500,64
20250401,102200,6923913000,361500,361500,362000,360500,476
20250401,102100,6751747500,361000,361500,361500,360500,58
20250401,102000,6730807500,361500,361000,361500,360500,36
20250401,101900,6717805500,361000,361000,361000,360500,53
20250401,101800,6698677500,360500,361000,361000,360500,32
20250401,101700,6687128000,361000,361000,361000,360500,37
20250401,101600,6673778500,361000,360500,361000,360000,151
20250401,101500,6619331500,360000,361000,361000,359500,693
20250401,101400,6369733000,361000,360500,361000,360500,12
20250401,101300,6365402500,360500,361000,361000,360500,15
20250401,101200,6359994000,360500,361000,361500,360500,105
20250401,101100,6322087500,361000,360000,361000,359500,261
20250401,101000,6227987000,360000,360000,360000,359500,49
20250401,100900,6210355000,360000,359500,360000,359000,46
20250401,100800,6193803000,360000,359500,360000,359500,17
20250401,100700,6187684500,360000,359000,360000,359000,108
20250401,100600,6148828500,360000,360000,360500,359500,164
20250401,100500,6089841500,360000,360000,360000,359500,188
20250401,100400,6022169000,360000,360000,360500,359500,114
20250401,100300,5981150000,360000,360000,360000,359500,20
20250401,100200,5973953500,359500,360500,360500,359500,187
20250401,100100,5906639500,360500,360000,360500,359500,408
20250401,100000,5759722500,359500,360500,360500,359500,119
20250401,095900,5716879000,360500,360500,360500,360000,76
20250401,095800,5689500000,360000,360000,360500,360000,37
20250401,095700,5676167500,360500,360500,360500,360000,64
20250401,095600,5653098500,360000,360500,360500,360000,59
20250401,095500,5631835500,360000,360500,360500,360000,78
20250401,095400,5603722500,360000,360500,360500,360000,34
20250401,095300,5591474000,360500,360500,360500,360000,98
20250401,095200,5556179000,360500,360000,360500,360000,41
20250401,095100,5541405000,360500,360500,361000,360500,52
20250401,095000,5522658000,360000,360500,361000,360000,487
20250401,094900,5347111000,360000,360500,360500,360000,152
20250401,094800,5292331000,360000,361000,361000,360000,269
20250401,094700,5195378250,361000,360000,361000,360000,13
20250401,094600,5190689250,361000,361000,361000,360000,40
20250401,094500,5176271250,361000,360500,361000,360500,52
20250401,094400,5157516250,361000,360500,361000,359500,152
20250401,094300,5102766750,360500,360000,360500,359000,589
20250401,094200,4890798750,360500,360000,361500,360000,129
20250401,094100,4844272750,361000,361500,361500,360500,48
20250401,094000,4826951250,362000,361000,362000,360500,42
20250401,093900,4811787750,361000,361000,362000,360500,238
20250401,093800,4725814250,361000,360000,361000,360000,18
20250401,093700,4719326750,361000,360500,362000,360500,79
20250401,093600,4690824250,360500,361500,361500,360500,87
20250401,093500,4659431250,361500,361500,362000,360500,114
20250401,093400,4618234250,361500,361500,361500,361500,12
20250401,093300,4613896250,362000,361000,362000,360500,318
20250401,093200,4499107750,362000,362000,362500,361000,635
20250401,093100,4269472250,362500,363000,363000,361500,456
20250401,093000,4104317250,363000,364000,364000,362500,221
20250401,092900,4024042250,364000,364000,364000,363500,54
20250401,092800,4004399250,364000,363500,364000,363500,282
20250401,092700,3901840250,363500,363500,363500,363000,48
20250401,092600,3884395750,363500,363500,363500,363000,91
20250401,092500,3851318750,363500,363500,364000,363000,193
20250401,092400,3781165750,364000,364000,364000,363000,227
20250401,092300,3698666750,364000,362750,364000,362500,1340
20250401,092200,3212073500,363000,362500,363000,362500,182
20250401,092100,3146076000,362500,364000,364000,361500,772
20250401,092000,2865742000,364000,363750,364000,363750,74
20250401,091900,2838814750,363750,364000,364500,363750,106
20250401,091800,2800214750,364500,364000,364500,363500,62
20250401,091700,2777634750,364000,363500,364500,363500,269
20250401,091600,2679669250,364000,364500,364500,363500,266
20250401,091500,2582850750,364500,364000,364500,363500,458
20250401,091400,2416117750,364000,364000,365000,363500,830
20250401,091300,2113801750,364000,362500,364500,362500,1094
20250401,091200,1716053250,363000,363500,363500,362500,112
20250401,091100,1675366750,363500,363000,364500,362500,655
20250401,091000,1437608750,362000,362000,363000,362000,561
20250401,090900,1234327250,362000,361000,362000,361000,182
20250401,090800,1168494750,361000,359500,361500,359250,180
20250401,090700,1103639500,359500,359500,360500,359500,228
20250401,090600,1021598500,360000,360000,360000,360000,7
20250401,090500,1019078500,360000,359500,360000,359500,113
20250401,090400,978440500,359500,360500,360500,359000,273
20250401,090300,880248000,360000,360000,360500,360000,390
20250401,090200,739832500,360500,360500,361500,360000,234
20250401,090100,655443500,360500,358000,360500,358000,625
20250401,090000,430901000,357500,356500,359000,355500,1208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184200 18784826500 361000 361000 361000 361000 7277
3 20250401 184100 18784826500 361000 361000 361000 361000 0
4 20250401 184000 18784826500 361000 361000 361000 361000 0
5 20250401 183900 18784826500 361000 361000 361000 361000 0
6 20250401 183800 18784826500 361000 361000 361000 361000 0
7 20250401 183700 18784826500 361000 361000 361000 361000 0
8 20250401 183600 18784826500 361000 361000 361000 361000 0
9 20250401 183500 18784826500 361000 361000 361000 361000 0
10 20250401 183400 18784826500 361000 361000 361000 361000 0
11 20250401 183300 18784826500 361000 361000 361000 361000 0
12 20250401 183200 18784826500 361000 361000 361000 361000 0
13 20250401 183100 18784826500 361000 361000 361000 361000 0
14 20250401 183000 18784826500 361000 361000 361000 361000 0
15 20250401 182900 18784826500 361000 361000 361000 361000 0
16 20250401 182800 18784826500 361000 361000 361000 361000 0
17 20250401 182700 18784826500 361000 361000 361000 361000 0
18 20250401 182600 18784826500 361000 361000 361000 361000 0
19 20250401 182500 18784826500 361000 361000 361000 361000 0
20 20250401 182400 18784826500 361000 361000 361000 361000 0
21 20250401 182300 18784826500 361000 361000 361000 361000 0
22 20250401 182200 18784826500 361000 361000 361000 361000 0
23 20250401 182100 18784826500 361000 361000 361000 361000 0
24 20250401 182000 18784826500 361000 361000 361000 361000 0
25 20250401 181900 18784826500 361000 361000 361000 361000 0
26 20250401 181800 18784826500 361000 361000 361000 361000 0
27 20250401 181700 18784826500 361000 361000 361000 361000 0
28 20250401 181600 18784826500 361000 361000 361000 361000 0
29 20250401 181500 18784826500 361000 361000 361000 361000 0
30 20250401 181400 18784826500 361000 361000 361000 361000 0
31 20250401 181300 18784826500 361000 361000 361000 361000 0
32 20250401 181200 18784826500 361000 361000 361000 361000 7277
33 20250401 181100 18784826500 361000 361000 361000 361000 0
34 20250401 181000 18784826500 361000 361000 361000 361000 0
35 20250401 180900 18784826500 361000 361000 361000 361000 0
36 20250401 180800 18784826500 361000 361000 361000 361000 0
37 20250401 180700 18784826500 361000 361000 361000 361000 0
38 20250401 180600 18784826500 361000 361000 361000 361000 0
39 20250401 180500 18784826500 361000 361000 361000 361000 0
40 20250401 180400 18784826500 361000 361000 361000 361000 0
41 20250401 180300 18784826500 361000 361000 361000 361000 0
42 20250401 180200 18784826500 361000 361000 361000 361000 0
43 20250401 180100 18784826500 361000 361000 361000 361000 0
44 20250401 180000 18784826500 361000 361000 361000 361000 0
45 20250401 175900 18784826500 361000 361000 361000 361000 0
46 20250401 175800 18784826500 361000 361000 361000 361000 0
47 20250401 175700 18784826500 361000 361000 361000 361000 0
48 20250401 175600 18784826500 361000 361000 361000 361000 0
49 20250401 175500 18784826500 361000 361000 361000 361000 0
50 20250401 175400 18784826500 361000 361000 361000 361000 0
51 20250401 175300 18784826500 361000 361000 361000 361000 0
52 20250401 175200 18784826500 361000 361000 361000 361000 0
53 20250401 175100 18784826500 361000 361000 361000 361000 0
54 20250401 175000 18784826500 361000 361000 361000 361000 0
55 20250401 174900 18784826500 361000 361000 361000 361000 0
56 20250401 174800 18784826500 361000 361000 361000 361000 0
57 20250401 174700 18784826500 361000 361000 361000 361000 0
58 20250401 174600 18784826500 361000 361000 361000 361000 0
59 20250401 174500 18784826500 361000 361000 361000 361000 0
60 20250401 174400 18784826500 361000 361000 361000 361000 0
61 20250401 174300 18784826500 361000 361000 361000 361000 0
62 20250401 174200 18784826500 361000 361000 361000 361000 7277
63 20250401 174100 18784826500 361000 361000 361000 361000 0
64 20250401 174000 18784826500 361000 361000 361000 361000 0
65 20250401 173900 18784826500 361000 361000 361000 361000 0
66 20250401 173800 18784826500 361000 361000 361000 361000 0
67 20250401 173700 18784826500 361000 361000 361000 361000 0
68 20250401 173600 18784826500 361000 361000 361000 361000 0
69 20250401 173500 18784826500 361000 361000 361000 361000 0
70 20250401 173400 18784826500 361000 361000 361000 361000 0
71 20250401 173300 18784826500 361000 361000 361000 361000 0
72 20250401 173200 18784826500 361000 361000 361000 361000 0
73 20250401 173100 18784826500 361000 361000 361000 361000 0
74 20250401 173000 18784826500 361000 361000 361000 361000 0
75 20250401 172900 18784826500 361000 361000 361000 361000 0
76 20250401 172800 18784826500 361000 361000 361000 361000 0
77 20250401 172700 18784826500 361000 361000 361000 361000 0
78 20250401 172600 18784826500 361000 361000 361000 361000 0
79 20250401 172500 18784826500 361000 361000 361000 361000 0
80 20250401 172400 18784826500 361000 361000 361000 361000 0
81 20250401 172300 18784826500 361000 361000 361000 361000 0
82 20250401 172200 18784826500 361000 361000 361000 361000 0
83 20250401 172100 18784826500 361000 361000 361000 361000 0
84 20250401 172000 18784826500 361000 361000 361000 361000 0
85 20250401 171900 18784826500 361000 361000 361000 361000 0
86 20250401 171800 18784826500 361000 361000 361000 361000 0
87 20250401 171700 18784826500 361000 361000 361000 361000 0
88 20250401 171600 18784826500 361000 361000 361000 361000 0
89 20250401 171500 18784826500 361000 361000 361000 361000 0
90 20250401 171400 18784826500 361000 361000 361000 361000 0
91 20250401 171300 18784826500 361000 361000 361000 361000 0
92 20250401 171200 18784826500 361000 361000 361000 361000 7277
93 20250401 171100 18784826500 361000 361000 361000 361000 0
94 20250401 171000 18784826500 361000 361000 361000 361000 0
95 20250401 170900 18784826500 361000 361000 361000 361000 0
96 20250401 170800 18784826500 361000 361000 361000 361000 0
97 20250401 170700 18784826500 361000 361000 361000 361000 0
98 20250401 170600 18784826500 361000 361000 361000 361000 0
99 20250401 170500 18784826500 361000 361000 361000 361000 0
100 20250401 170400 18784826500 361000 361000 361000 361000 0
101 20250401 170300 18784826500 361000 361000 361000 361000 0
102 20250401 170200 18784826500 361000 361000 361000 361000 0
103 20250401 170100 18784826500 361000 361000 361000 361000 0
104 20250401 170000 18784826500 361000 361000 361000 361000 0
105 20250401 165900 18784826500 361000 361000 361000 361000 0
106 20250401 165800 18784826500 361000 361000 361000 361000 0
107 20250401 165700 18784826500 361000 361000 361000 361000 0
108 20250401 165600 18784826500 361000 361000 361000 361000 0
109 20250401 165500 18784826500 361000 361000 361000 361000 0
110 20250401 165400 18784826500 361000 361000 361000 361000 0
111 20250401 165300 18784826500 361000 361000 361000 361000 0
112 20250401 165200 18784826500 361000 361000 361000 361000 0
113 20250401 165100 18784826500 361000 361000 361000 361000 0
114 20250401 165000 18784826500 361000 361000 361000 361000 0
115 20250401 164900 18784826500 361000 361000 361000 361000 0
116 20250401 164800 18784826500 361000 361000 361000 361000 0
117 20250401 164700 18784826500 361000 361000 361000 361000 0
118 20250401 164600 18784826500 361000 361000 361000 361000 0
119 20250401 164500 18784826500 361000 361000 361000 361000 0
120 20250401 164400 18784826500 361000 361000 361000 361000 0
121 20250401 164300 18784826500 361000 361000 361000 361000 0
122 20250401 164200 18784826500 361000 361000 361000 361000 7277
123 20250401 164100 18784826500 361000 361000 361000 361000 0
124 20250401 164000 18784826500 361000 361000 361000 361000 0
125 20250401 163900 18784826500 361000 361000 361000 361000 0
126 20250401 163800 18784826500 361000 361000 361000 361000 0
127 20250401 163700 18784826500 361000 361000 361000 361000 0
128 20250401 163600 18784826500 361000 361000 361000 361000 0
129 20250401 163500 18784826500 361000 361000 361000 361000 0
130 20250401 163400 18784826500 361000 361000 361000 361000 0
131 20250401 163300 18784826500 361000 361000 361000 361000 0
132 20250401 163200 18784826500 361000 361000 361000 361000 0
133 20250401 163100 18784826500 361000 361000 361000 361000 0
134 20250401 163000 18784826500 361000 361000 361000 361000 0
135 20250401 162900 18784826500 361000 361000 361000 361000 0
136 20250401 162800 18784826500 361000 361000 361000 361000 0
137 20250401 162700 18784826500 361000 361000 361000 361000 0
138 20250401 162600 18784826500 361000 361000 361000 361000 0
139 20250401 162500 18784826500 361000 361000 361000 361000 0
140 20250401 162400 18784826500 361000 361000 361000 361000 0
141 20250401 162300 18784826500 361000 361000 361000 361000 0
142 20250401 162200 18784826500 361000 361000 361000 361000 0
143 20250401 162100 18784826500 361000 361000 361000 361000 0
144 20250401 162000 18784826500 361000 361000 361000 361000 0
145 20250401 161900 18784826500 361000 361000 361000 361000 0
146 20250401 161800 18784826500 361000 361000 361000 361000 0
147 20250401 161700 18784826500 361000 361000 361000 361000 0
148 20250401 161600 18784826500 361000 361000 361000 361000 0
149 20250401 161500 18784826500 361000 361000 361000 361000 0
150 20250401 161400 18784826500 361000 361000 361000 361000 0
151 20250401 161300 18784826500 361000 361000 361000 361000 0
152 20250401 161200 18784826500 361000 361000 361000 361000 7277
153 20250401 161100 18784826500 361000 361000 361000 361000 0
154 20250401 161000 18784826500 361000 361000 361000 361000 0
155 20250401 160900 18784826500 361000 361000 361000 361000 0
156 20250401 160800 18784826500 361000 361000 361000 361000 0
157 20250401 160700 18784826500 361000 361000 361000 361000 0
158 20250401 160600 18784826500 361000 361000 361000 361000 0
159 20250401 160500 18784826500 361000 361000 361000 361000 0
160 20250401 160400 18784826500 361000 361000 361000 361000 0
161 20250401 160300 18784826500 361000 361000 361000 361000 0
162 20250401 160200 18784826500 361000 361000 361000 361000 0
163 20250401 160100 18784826500 361000 361000 361000 361000 0
164 20250401 160000 18784826500 361000 361000 361000 361000 0
165 20250401 155900 18784826500 361000 361000 361000 361000 0
166 20250401 155800 18784826500 361000 361000 361000 361000 0
167 20250401 155700 18784826500 361000 361000 361000 361000 0
168 20250401 155600 18784826500 361000 361000 361000 361000 0
169 20250401 155500 18784826500 361000 361000 361000 361000 0
170 20250401 155400 18784826500 361000 361000 361000 361000 0
171 20250401 155300 18784826500 361000 361000 361000 361000 0
172 20250401 155200 18784826500 361000 361000 361000 361000 0
173 20250401 155100 18784826500 361000 361000 361000 361000 0
174 20250401 155000 18784826500 361000 361000 361000 361000 0
175 20250401 154900 18784826500 361000 361000 361000 361000 0
176 20250401 154800 18784826500 361000 361000 361000 361000 0
177 20250401 154700 18784826500 361000 361000 361000 361000 0
178 20250401 154600 18784826500 361000 361000 361000 361000 0
179 20250401 154500 18784826500 361000 361000 361000 361000 0
180 20250401 154400 18784826500 361000 361000 361000 361000 0
181 20250401 154300 18784826500 361000 361000 361000 361000 0
182 20250401 154200 18784826500 361000 361000 361000 361000 7277
183 20250401 154100 18784826500 361000 361000 361000 361000 0
184 20250401 154000 18784826500 361000 361000 361000 361000 0
185 20250401 153900 18784826500 361000 361000 361000 361000 0
186 20250401 153800 18784826500 361000 361000 361000 361000 0
187 20250401 153700 18784826500 361000 361000 361000 361000 0
188 20250401 153600 18784826500 361000 361000 361000 361000 0
189 20250401 153500 18784826500 361000 361000 361000 361000 0
190 20250401 153400 18784826500 361000 361000 361000 361000 0
191 20250401 153300 18784826500 361000 361000 361000 361000 0
192 20250401 153200 18784826500 361000 361000 361000 361000 0
193 20250401 153100 18784826500 361000 361000 361000 361000 0
194 20250401 153000 18784826500 361000 361000 361000 361000 7277
195 20250401 152900 16157829500 360000 360000 360000 360000 0
196 20250401 152800 16157829500 360000 360000 360000 360000 0
197 20250401 152700 16157829500 360000 360000 360000 360000 0
198 20250401 152600 16157829500 360000 360000 360000 360000 0
199 20250401 152500 16157829500 360000 360000 360000 360000 0
200 20250401 152400 16157829500 360000 360000 360000 360000 0
201 20250401 152300 16157829500 360000 360000 360000 360000 0
202 20250401 152200 16157829500 360000 360000 360000 360000 0
203 20250401 152100 16157829500 360000 360000 360000 360000 0
204 20250401 152000 16157829500 360000 360000 360000 360000 0
205 20250401 151900 16157829500 360000 360000 360500 360000 162
206 20250401 151800 16099443000 360000 360500 361000 360000 38
207 20250401 151700 16085744000 361000 361000 361000 360000 154
208 20250401 151600 16030198500 361000 360500 361000 360000 230
209 20250401 151500 15947262000 360000 361000 361000 360000 130
210 20250401 151400 15900359500 360500 360500 361000 360000 448
211 20250401 151300 15738694000 360500 360500 360500 360000 190
212 20250401 151200 15670207250 360500 360500 360500 360000 175
213 20250401 151100 15607127250 360500 360500 360500 360000 73
214 20250401 151000 15580813750 360500 360500 360500 360000 77
215 20250401 150900 15553070250 360500 360000 360500 360000 125
216 20250401 150800 15508024250 360500 360000 360500 360000 71
217 20250401 150700 15482439750 360500 360250 360500 360000 103
218 20250401 150600 15445324000 360500 360000 360500 360000 205
219 20250401 150500 15371498500 360000 360000 360000 359500 105
220 20250401 150400 15333707750 360000 359500 360000 359500 103
221 20250401 150300 15296638750 359500 359500 360000 359500 88
222 20250401 150200 15264972750 360000 360000 360000 359500 106
223 20250401 150100 15226821750 359500 360000 360000 359500 373
224 20250401 150000 15092551000 360000 359500 360000 359500 100
225 20250401 145900 15056569000 360000 360000 360000 359500 113
226 20250401 145800 15015921500 360000 359500 360000 359500 128
227 20250401 145700 14969869500 360000 359500 360000 359500 72
228 20250401 145600 14943968000 359500 359500 360000 359500 95
229 20250401 145500 14909803000 359500 359500 360500 359500 103
230 20250401 145400 14872736500 360000 360500 361000 360000 431
231 20250401 145300 14717458000 360750 360000 361000 360000 439
232 20250401 145200 14559213500 360500 360500 360500 360000 140
233 20250401 145100 14508770000 360000 360000 360500 360000 75
234 20250401 145000 14481759500 360000 360000 360500 360000 80
235 20250401 144900 14452946500 360000 360000 360500 360000 75
236 20250401 144800 14425939500 360000 360000 360500 360000 79
237 20250401 144700 14397485500 360000 360500 360500 360000 171
238 20250401 144600 14335887500 360000 360500 360500 360000 84
239 20250401 144500 14305631250 360500 360000 360500 360000 100
240 20250401 144400 14269610750 360500 360500 360500 360000 54
241 20250401 144300 14250163750 360500 360500 360500 360000 87
242 20250401 144200 14218826750 360000 360000 360500 360000 59
243 20250401 144100 14197581750 360000 360500 360500 360000 77
244 20250401 144000 14169845750 360500 360000 360500 360000 76
245 20250401 143900 14142467750 360500 360500 360500 360000 65
246 20250401 143800 14119054750 360000 360000 360500 360000 64
247 20250401 143700 14095994750 360000 360500 360500 360000 85
248 20250401 143600 14065374750 360500 360000 360500 360000 126
249 20250401 143500 14020006250 360000 360000 360500 360000 62
250 20250401 143400 13997671250 360500 360000 360500 360000 53
251 20250401 143300 13978583250 360000 360000 360500 360000 72
252 20250401 143200 13952645750 360500 360500 361000 360000 264
253 20250401 143100 13857472250 361000 360500 361000 360500 34
254 20250401 143000 13845210250 360500 360500 361000 360500 89
255 20250401 142900 13813109250 361000 361000 361000 360500 46
256 20250401 142800 13796517750 360500 360500 361000 360500 70
257 20250401 142700 13771268750 361000 361000 361000 360500 48
258 20250401 142600 13753947250 361000 361000 361000 360500 34
259 20250401 142500 13741677250 361000 361500 361500 361000 563
260 20250401 142400 13538281750 362000 361500 362000 361500 36
261 20250401 142300 13525253750 362000 362000 362000 361500 54
262 20250401 142200 13505712250 361500 362000 362000 361500 51
263 20250401 142100 13487256750 362000 361500 362000 361500 21
264 20250401 142000 13479659250 362000 361000 362000 361000 62
265 20250401 141900 13457246250 361000 361000 362000 360500 140
266 20250401 141800 13406680750 361000 361500 361500 360500 309
267 20250401 141700 13295121250 361000 361000 361500 361000 168
268 20250401 141600 13234454250 361000 361500 361500 360500 315
269 20250401 141500 13120722750 361000 361000 361500 361000 28
270 20250401 141400 13110607750 361500 361500 361500 361000 54
271 20250401 141300 13091093750 361500 361500 361500 361000 26
272 20250401 141200 13081697250 361500 362000 362000 361000 220
273 20250401 141100 13002154250 361500 362000 362000 361500 50
274 20250401 141000 12984058750 362000 361500 362000 361500 51
275 20250401 140900 12965599750 362000 362000 362000 361500 45
276 20250401 140800 12949311750 362000 361500 362000 361500 191
277 20250401 140700 12880247750 361000 361000 361500 361000 61
278 20250401 140600 12858203250 361500 361000 361500 361000 35
279 20250401 140500 12845556250 361500 361000 361500 361000 51
280 20250401 140400 12827121750 361000 361500 361500 361000 58
281 20250401 140300 12806163250 361500 361500 361500 361000 40
282 20250401 140200 12791705750 361500 361000 361500 361000 47
283 20250401 140100 12774717250 361500 361500 361500 361000 42
284 20250401 140000 12759539250 361500 361500 361500 361000 44
285 20250401 135900 12743639250 361000 361500 361500 361000 47
286 20250401 135800 12726652250 361500 361500 361500 361000 32
287 20250401 135700 12715089750 361500 361500 361500 361000 44
288 20250401 135600 12699185750 361500 361000 361500 361000 58
289 20250401 135500 12678224250 361500 361500 361500 361000 23
290 20250401 135400 12669914250 361500 361500 361500 361000 42
291 20250401 135300 12654733750 361500 361000 361500 361000 34
292 20250401 135200 12642450750 361000 361000 361500 361000 35
293 20250401 135100 12629801250 361500 361000 361500 361000 38
294 20250401 135000 12616066750 361500 361500 362000 361000 216
295 20250401 134900 12537983750 362000 362000 362000 361500 51
296 20250401 134800 12519523250 362000 362000 362000 361500 46
297 20250401 134700 12502877250 362000 362000 362000 361500 31
298 20250401 134600 12491655750 362000 361500 362000 361500 54
299 20250401 134500 12472109750 362000 362000 362000 361500 37
300 20250401 134400 12458716750 362000 362000 362000 361500 29
301 20250401 134300 12448219250 362000 362000 362000 361500 57
302 20250401 134200 12427587250 362000 362000 362000 362000 37
303 20250401 134100 12414193250 362000 362000 362000 361500 106
304 20250401 134000 12375822250 362000 362000 362000 361500 27
305 20250401 133900 12366049750 362000 362000 362000 362000 36
306 20250401 133800 12353017750 362000 362000 362000 361500 53
307 20250401 133700 12333838750 362000 362000 362000 361500 28
308 20250401 133600 12323703250 361500 362000 362000 361500 39
309 20250401 133500 12309585750 362000 362000 362000 361500 27
310 20250401 133400 12299812750 361500 362000 362000 361500 45
311 20250401 133300 12283523750 362000 361500 362000 361500 42
312 20250401 133200 12268320750 362000 361500 362000 361500 35
313 20250401 133100 12255651250 362000 362000 362000 361500 36
314 20250401 133000 12242619750 362000 362000 362000 361500 72
315 20250401 132900 12216556750 362000 362000 362000 361500 78
316 20250401 132800 12188321250 362000 362000 362000 361500 53
317 20250401 132700 12169136250 362000 361500 362000 361500 50
318 20250401 132600 12151037250 362000 361500 362000 361500 108
319 20250401 132500 12111974750 361500 361500 361500 361000 91
320 20250401 132400 12079079250 361500 361500 361500 361000 51
321 20250401 132300 12060643750 361500 361500 361500 361000 58
322 20250401 132200 12039677250 361500 361500 361500 361000 41
323 20250401 132100 12024856500 361500 361500 361500 361000 55
324 20250401 132000 12004974500 361500 361500 361500 361000 54
325 20250401 131900 11985454000 361000 361000 361500 360500 61
326 20250401 131800 11963423500 361000 361000 361000 360500 42
327 20250401 131700 11948262500 361000 361000 361000 360500 52
328 20250401 131600 11929494000 361000 361000 361000 361000 27
329 20250401 131500 11919747000 361000 361000 361000 360500 50
330 20250401 131400 11901700000 361000 361000 361000 360500 23
331 20250401 131300 11893397500 361000 361000 361000 360500 27
332 20250401 131200 11883651500 361000 360500 361000 360000 43
333 20250401 131100 11868138000 360500 360500 360500 360000 24
334 20250401 131000 11859486500 360500 360500 360500 360000 45
335 20250401 130900 11843264500 360500 360500 360500 360000 20
336 20250401 130800 11836055000 360500 360500 360500 360000 27
337 20250401 130700 11826323000 360500 360000 360500 359500 74
338 20250401 130600 11799683000 359500 360500 360500 359500 788
339 20250401 130500 11516010500 360500 360500 360500 360000 48
340 20250401 130400 11498707500 360500 360500 360500 360500 49
341 20250401 130300 11481043000 360500 361000 361000 360000 416
342 20250401 130200 11331049500 361000 361000 361000 361000 32
343 20250401 130100 11319497500 361000 361000 361000 361000 35
344 20250401 130000 11306862500 360500 361500 361500 360500 358
345 20250401 125900 11177657500 361500 361500 361500 361000 84
346 20250401 125800 11147296500 361500 361000 361500 361000 32
347 20250401 125700 11135729000 361500 361500 361500 361000 48
348 20250401 125600 11118377500 361500 361500 361500 361500 28
349 20250401 125500 11108255500 361500 361500 361500 361500 29
350 20250401 125400 11097772000 361500 361500 361500 361500 70
351 20250401 125300 11072467000 361500 361500 361500 361500 23
352 20250401 125200 11064152500 361500 361500 361500 361000 92
353 20250401 125100 11030895000 361500 361500 361500 361500 40
354 20250401 125000 11016435000 361500 361500 361500 361000 41
355 20250401 124900 11001615000 361500 361500 361500 361500 45
356 20250401 124800 10985347500 361500 361500 361500 361500 47
357 20250401 124700 10968357000 361500 361500 361500 361000 55
358 20250401 124600 10948475000 361500 361500 362000 361500 29
359 20250401 124500 10937990000 361500 362000 362000 361000 178
360 20250401 124400 10873660500 362000 362000 362000 362000 44
361 20250401 124300 10857732500 362000 362000 362000 362000 31
362 20250401 124200 10846510500 362000 362500 362500 361500 51
363 20250401 124100 10828037500 362000 362000 362000 362000 110
364 20250401 124000 10788217500 362000 362000 362000 362000 24
365 20250401 123900 10779529500 362500 362000 362500 362000 101
366 20250401 123800 10742959500 362000 362000 362000 362000 47
367 20250401 123700 10725945500 362000 362000 362000 362000 27
368 20250401 123600 10716171500 362000 362000 362000 361500 33
369 20250401 123500 10704226000 362000 362000 362000 361500 51
370 20250401 123400 10685769000 362000 362000 362500 362000 134
371 20250401 123300 10637256000 362000 362000 362000 362000 29
372 20250401 123200 10626758000 362000 362000 362000 362000 35
373 20250401 123100 10614088000 362000 362000 362000 361500 54
374 20250401 123000 10594543500 362000 362000 362000 362000 30
375 20250401 122900 10583683500 362000 362000 362000 362000 41
376 20250401 122800 10568841500 362000 362000 362000 362000 55
377 20250401 122700 10548931500 362000 362000 362000 362000 13
378 20250401 122600 10544225500 362000 362000 362000 361500 29
379 20250401 122500 10533728000 362000 361500 362000 361500 26
380 20250401 122400 10524322000 362000 361500 362000 361500 43
381 20250401 122300 10508769000 361500 362000 362500 361500 290
382 20250401 122200 10403820000 362500 362500 362500 362500 21
383 20250401 122100 10396207500 362500 362500 362500 362000 50
384 20250401 122000 10378084000 362500 362500 362500 362500 23
385 20250401 121900 10369746500 362500 362500 362500 362000 50
386 20250401 121800 10351623750 362500 362500 362500 362500 49
387 20250401 121700 10333861250 362500 362500 362500 362000 28
388 20250401 121600 10323715250 362500 362500 362500 362500 32
389 20250401 121500 10312115250 362500 362500 362500 362000 21
390 20250401 121400 10304504250 362500 362000 362500 362000 84
391 20250401 121300 10274080250 362000 362500 362500 362000 41
392 20250401 121200 10259219250 362500 362500 363000 362000 164
393 20250401 121100 10199774750 362500 362500 362500 362000 47
394 20250401 121000 10182746750 362500 362500 362500 362000 50
395 20250401 120900 10164623250 362500 362500 362500 362500 26
396 20250401 120800 10155198250 362500 362500 362500 362000 55
397 20250401 120700 10135262250 362500 362500 362500 362500 16
398 20250401 120600 10129462250 362500 362500 362500 362000 155
399 20250401 120500 10073328750 362500 362500 362500 362000 44
400 20250401 120400 10057379250 362500 362500 362500 362000 36
401 20250401 120300 10044334750 362500 362000 363000 361500 574
402 20250401 120200 9836426750 362000 362000 362000 362000 22
403 20250401 120100 9828462750 362000 362000 362000 361500 48
404 20250401 120000 9811088250 362000 362000 362000 362000 44
405 20250401 115900 9795160250 361500 362000 362000 361500 43
406 20250401 115800 9779596250 362000 362000 362000 361500 17
407 20250401 115700 9773442750 362000 361500 362000 361500 112
408 20250401 115600 9732907250 361500 362000 362000 361500 24
409 20250401 115500 9724220250 362000 362000 362000 361500 59
410 20250401 115400 9702864250 361500 362000 362000 361500 34
411 20250401 115300 9690562250 361500 362000 362000 361500 31
412 20250401 115200 9679343250 361500 362000 362000 361500 64
413 20250401 115100 9656179750 362000 362000 362000 361500 31
414 20250401 115000 9644958250 362000 362000 362000 361500 67
415 20250401 114900 9620712750 362000 362000 362000 361500 40
416 20250401 114800 9606234750 362000 362000 362000 361500 41
417 20250401 114700 9591394750 362000 362000 362000 361500 47
418 20250401 114600 9574381750 361500 362000 362000 361500 28
419 20250401 114500 9564249250 362000 362000 362000 361500 27
420 20250401 114400 9554477750 362000 361500 362000 361500 32
421 20250401 114300 9542895750 362000 361500 362000 361000 112
422 20250401 114200 9502393250 361500 361500 361500 361500 87
423 20250401 114100 9470942750 361500 361000 361500 361000 22
424 20250401 114000 9462991750 361500 361500 361500 361500 25
425 20250401 113900 9453954250 361500 361000 361500 360500 280
426 20250401 113800 9352857250 360500 361500 361500 360500 183
427 20250401 113700 9286803750 361500 361500 361500 361000 36
428 20250401 113600 9273791250 361500 361500 361500 361500 27
429 20250401 113500 9264030750 361000 361500 361500 361000 129
430 20250401 113400 9217449750 361500 361500 361500 361500 34
431 20250401 113300 9205158750 361000 361000 361500 361000 137
432 20250401 113200 9155693250 361000 361000 361000 360500 175
433 20250401 113100 9092519250 361000 361000 361500 361000 16
434 20250401 113000 9086741250 361500 361500 361500 361000 137
435 20250401 112900 9037271250 361500 361500 361500 361000 53
436 20250401 112800 9018118250 362000 362000 362000 361500 531
437 20250401 112700 8825966750 362000 362000 362000 361500 34
438 20250401 112600 8813659250 362000 362000 362000 361500 62
439 20250401 112500 8791216750 362000 360500 362500 360500 624
440 20250401 112400 8565917250 360500 360500 360500 360000 59
441 20250401 112300 8544648750 360500 360500 360500 360000 53
442 20250401 112200 8525543250 360500 360500 360500 360000 261
443 20250401 112100 8431458000 360500 360500 360500 360000 43
444 20250401 112000 8415958000 360500 360500 360500 360500 13
445 20250401 111900 8411271500 360500 360500 360500 360000 122
446 20250401 111800 8367291500 360500 360000 360500 360000 37
447 20250401 111700 8353962000 360000 360500 360500 360000 26
448 20250401 111600 8344591000 360500 360500 360500 360000 45
449 20250401 111500 8328372000 360000 360500 360500 360000 40
450 20250401 111400 8313958000 360500 360500 360500 360500 21
451 20250401 111300 8306387500 360000 360500 360500 360000 44
452 20250401 111200 8290527000 360500 360500 360500 360000 25
453 20250401 111100 8281516000 360500 360500 360500 360000 49
454 20250401 111000 8263861500 360500 360500 361000 360000 42
455 20250401 110900 8248723500 360500 360000 360500 359500 321
456 20250401 110800 8133175500 360000 360000 360500 359500 233
457 20250401 110700 8049293000 360500 360500 360500 360000 61
458 20250401 110600 8027318500 360500 360500 360500 360000 83
459 20250401 110500 7997398500 360500 360500 360500 360000 135
460 20250401 110400 7948741500 361000 361000 361000 360500 260
461 20250401 110300 7854955500 361000 361000 361000 360500 55
462 20250401 110200 7835101500 361000 360500 361000 360500 61
463 20250401 110100 7813105500 361000 361000 361000 360500 51
464 20250401 110000 7794696500 360500 362000 362000 360500 713
465 20250401 105900 7537184500 361500 362000 362000 361500 34
466 20250401 105800 7524882000 362000 361500 362000 361500 24
467 20250401 105700 7516197000 362000 362000 362000 361500 26
468 20250401 105600 7506786500 362000 362000 362000 361500 12
469 20250401 105500 7502443000 362000 361500 362000 361500 33
470 20250401 105400 7490503500 362000 361500 362000 361500 9
471 20250401 105300 7487249500 361500 362000 362000 361500 86
472 20250401 105200 7456156000 361500 361500 362000 361500 15
473 20250401 105100 7450729000 361500 362000 362000 361500 22
474 20250401 105000 7442773000 361500 361500 362000 361500 24
475 20250401 104900 7434090000 361500 361500 362000 361500 10
476 20250401 104800 7430473500 361500 362000 362000 361500 242
477 20250401 104700 7342923000 362500 362000 362500 362000 38
478 20250401 104600 7329162000 362000 362000 362500 361500 185
479 20250401 104500 7262174500 361500 362000 362000 361500 17
480 20250401 104400 7256023000 361500 361500 362000 361500 25
481 20250401 104300 7246979500 362000 362000 362000 361500 35
482 20250401 104200 7234311500 362000 362000 362000 361500 11
483 20250401 104100 7230330000 361500 361500 362000 361500 26
484 20250401 104000 7220925500 362000 362000 362000 361500 37
485 20250401 103900 7207544500 361500 362000 362000 361500 27
486 20250401 103800 7197777500 362000 362000 362000 361500 22
487 20250401 103700 7189816000 361500 361500 362000 361500 67
488 20250401 103600 7165587500 362000 362000 362000 361500 42
489 20250401 103500 7150388000 362000 362000 362500 361500 32
490 20250401 103400 7138810000 362000 361500 362500 361500 38
491 20250401 103300 7125053000 362000 362000 362000 361500 29
492 20250401 103200 7114561500 362000 361500 362000 361500 42
493 20250401 103100 7099360500 362000 362000 362500 361500 48
494 20250401 103000 7081982500 362500 362000 362500 361500 47
495 20250401 102900 7064963500 362000 362000 362000 361500 49
496 20250401 102800 7047231500 362000 362000 362000 361500 40
497 20250401 102700 7032755000 362000 361500 362000 361500 73
498 20250401 102600 7006356000 362000 362000 362000 361000 68
499 20250401 102500 6981749500 361500 361500 362000 361000 57
500 20250401 102400 6961132000 361000 361500 362000 361000 39
501 20250401 102300 6947029000 361500 361500 361500 360500 64
502 20250401 102200 6923913000 361500 361500 362000 360500 476
503 20250401 102100 6751747500 361000 361500 361500 360500 58
504 20250401 102000 6730807500 361500 361000 361500 360500 36
505 20250401 101900 6717805500 361000 361000 361000 360500 53
506 20250401 101800 6698677500 360500 361000 361000 360500 32
507 20250401 101700 6687128000 361000 361000 361000 360500 37
508 20250401 101600 6673778500 361000 360500 361000 360000 151
509 20250401 101500 6619331500 360000 361000 361000 359500 693
510 20250401 101400 6369733000 361000 360500 361000 360500 12
511 20250401 101300 6365402500 360500 361000 361000 360500 15
512 20250401 101200 6359994000 360500 361000 361500 360500 105
513 20250401 101100 6322087500 361000 360000 361000 359500 261
514 20250401 101000 6227987000 360000 360000 360000 359500 49
515 20250401 100900 6210355000 360000 359500 360000 359000 46
516 20250401 100800 6193803000 360000 359500 360000 359500 17
517 20250401 100700 6187684500 360000 359000 360000 359000 108
518 20250401 100600 6148828500 360000 360000 360500 359500 164
519 20250401 100500 6089841500 360000 360000 360000 359500 188
520 20250401 100400 6022169000 360000 360000 360500 359500 114
521 20250401 100300 5981150000 360000 360000 360000 359500 20
522 20250401 100200 5973953500 359500 360500 360500 359500 187
523 20250401 100100 5906639500 360500 360000 360500 359500 408
524 20250401 100000 5759722500 359500 360500 360500 359500 119
525 20250401 095900 5716879000 360500 360500 360500 360000 76
526 20250401 095800 5689500000 360000 360000 360500 360000 37
527 20250401 095700 5676167500 360500 360500 360500 360000 64
528 20250401 095600 5653098500 360000 360500 360500 360000 59
529 20250401 095500 5631835500 360000 360500 360500 360000 78
530 20250401 095400 5603722500 360000 360500 360500 360000 34
531 20250401 095300 5591474000 360500 360500 360500 360000 98
532 20250401 095200 5556179000 360500 360000 360500 360000 41
533 20250401 095100 5541405000 360500 360500 361000 360500 52
534 20250401 095000 5522658000 360000 360500 361000 360000 487
535 20250401 094900 5347111000 360000 360500 360500 360000 152
536 20250401 094800 5292331000 360000 361000 361000 360000 269
537 20250401 094700 5195378250 361000 360000 361000 360000 13
538 20250401 094600 5190689250 361000 361000 361000 360000 40
539 20250401 094500 5176271250 361000 360500 361000 360500 52
540 20250401 094400 5157516250 361000 360500 361000 359500 152
541 20250401 094300 5102766750 360500 360000 360500 359000 589
542 20250401 094200 4890798750 360500 360000 361500 360000 129
543 20250401 094100 4844272750 361000 361500 361500 360500 48
544 20250401 094000 4826951250 362000 361000 362000 360500 42
545 20250401 093900 4811787750 361000 361000 362000 360500 238
546 20250401 093800 4725814250 361000 360000 361000 360000 18
547 20250401 093700 4719326750 361000 360500 362000 360500 79
548 20250401 093600 4690824250 360500 361500 361500 360500 87
549 20250401 093500 4659431250 361500 361500 362000 360500 114
550 20250401 093400 4618234250 361500 361500 361500 361500 12
551 20250401 093300 4613896250 362000 361000 362000 360500 318
552 20250401 093200 4499107750 362000 362000 362500 361000 635
553 20250401 093100 4269472250 362500 363000 363000 361500 456
554 20250401 093000 4104317250 363000 364000 364000 362500 221
555 20250401 092900 4024042250 364000 364000 364000 363500 54
556 20250401 092800 4004399250 364000 363500 364000 363500 282
557 20250401 092700 3901840250 363500 363500 363500 363000 48
558 20250401 092600 3884395750 363500 363500 363500 363000 91
559 20250401 092500 3851318750 363500 363500 364000 363000 193
560 20250401 092400 3781165750 364000 364000 364000 363000 227
561 20250401 092300 3698666750 364000 362750 364000 362500 1340
562 20250401 092200 3212073500 363000 362500 363000 362500 182
563 20250401 092100 3146076000 362500 364000 364000 361500 772
564 20250401 092000 2865742000 364000 363750 364000 363750 74
565 20250401 091900 2838814750 363750 364000 364500 363750 106
566 20250401 091800 2800214750 364500 364000 364500 363500 62
567 20250401 091700 2777634750 364000 363500 364500 363500 269
568 20250401 091600 2679669250 364000 364500 364500 363500 266
569 20250401 091500 2582850750 364500 364000 364500 363500 458
570 20250401 091400 2416117750 364000 364000 365000 363500 830
571 20250401 091300 2113801750 364000 362500 364500 362500 1094
572 20250401 091200 1716053250 363000 363500 363500 362500 112
573 20250401 091100 1675366750 363500 363000 364500 362500 655
574 20250401 091000 1437608750 362000 362000 363000 362000 561
575 20250401 090900 1234327250 362000 361000 362000 361000 182
576 20250401 090800 1168494750 361000 359500 361500 359250 180
577 20250401 090700 1103639500 359500 359500 360500 359500 228
578 20250401 090600 1021598500 360000 360000 360000 360000 7
579 20250401 090500 1019078500 360000 359500 360000 359500 113
580 20250401 090400 978440500 359500 360500 360500 359000 273
581 20250401 090300 880248000 360000 360000 360500 360000 390
582 20250401 090200 739832500 360500 360500 361500 360000 234
583 20250401 090100 655443500 360500 358000 360500 358000 625
584 20250401 090000 430901000 357500 356500 359000 355500 1208

1
000810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,25695,47374837,9173115000,16912816809000,0.05
20250327,26034,47374837,9320172000,16960191646000,0.05
20250326,34331,47374837,12341994500,17031253901500,0.07
20250325,34660,47374837,12910850000,17647126782500,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 25695 47374837 9173115000 16912816809000 0.05
3 20250327 26034 47374837 9320172000 16960191646000 0.05
4 20250326 34331 47374837 12341994500 17031253901500 0.07
5 20250325 34660 47374837 12910850000 17647126782500 0.07