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

590
002960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,550820500,334500,334500,334500,334500,28
20250401,184700,550820500,334500,334500,334500,334500,0
20250401,184600,550820500,334500,334500,334500,334500,0
20250401,184500,550820500,334500,334500,334500,334500,0
20250401,184400,550820500,334500,334500,334500,334500,0
20250401,184300,550820500,334500,334500,334500,334500,0
20250401,184200,550820500,334500,334500,334500,334500,0
20250401,184100,550820500,334500,334500,334500,334500,0
20250401,184000,550820500,334500,334500,334500,334500,0
20250401,183900,550820500,334500,334500,334500,334500,0
20250401,183800,550820500,334500,334500,334500,334500,0
20250401,183700,550820500,334500,334500,334500,334500,0
20250401,183600,550820500,334500,334500,334500,334500,0
20250401,183500,550820500,334500,334500,334500,334500,0
20250401,183400,550820500,334500,334500,334500,334500,0
20250401,183300,550820500,334500,334500,334500,334500,0
20250401,183200,550820500,334500,334500,334500,334500,0
20250401,183100,550820500,334500,334500,334500,334500,0
20250401,183000,550820500,334500,334500,334500,334500,0
20250401,182900,550820500,334500,334500,334500,334500,0
20250401,182800,550820500,334500,334500,334500,334500,0
20250401,182700,550820500,334500,334500,334500,334500,0
20250401,182600,550820500,334500,334500,334500,334500,0
20250401,182500,550820500,334500,334500,334500,334500,0
20250401,182400,550820500,334500,334500,334500,334500,0
20250401,182300,550820500,334500,334500,334500,334500,0
20250401,182200,550820500,334500,334500,334500,334500,0
20250401,182100,550820500,334500,334500,334500,334500,0
20250401,182000,550820500,334500,334500,334500,334500,0
20250401,181900,550820500,334500,334500,334500,334500,0
20250401,181800,550820500,334500,334500,334500,334500,28
20250401,181700,550820500,334500,334500,334500,334500,0
20250401,181600,550820500,334500,334500,334500,334500,0
20250401,181500,550820500,334500,334500,334500,334500,0
20250401,181400,550820500,334500,334500,334500,334500,0
20250401,181300,550820500,334500,334500,334500,334500,0
20250401,181200,550820500,334500,334500,334500,334500,0
20250401,181100,550820500,334500,334500,334500,334500,0
20250401,181000,550820500,334500,334500,334500,334500,0
20250401,180900,550820500,334500,334500,334500,334500,0
20250401,180800,550820500,334500,334500,334500,334500,0
20250401,180700,550820500,334500,334500,334500,334500,0
20250401,180600,550820500,334500,334500,334500,334500,0
20250401,180500,550820500,334500,334500,334500,334500,0
20250401,180400,550820500,334500,334500,334500,334500,0
20250401,180300,550820500,334500,334500,334500,334500,0
20250401,180200,550820500,334500,334500,334500,334500,0
20250401,180100,550820500,334500,334500,334500,334500,0
20250401,180000,550820500,334500,334500,334500,334500,0
20250401,175900,550820500,334500,334500,334500,334500,0
20250401,175800,550820500,334500,334500,334500,334500,0
20250401,175700,550820500,334500,334500,334500,334500,0
20250401,175600,550820500,334500,334500,334500,334500,0
20250401,175500,550820500,334500,334500,334500,334500,0
20250401,175400,550820500,334500,334500,334500,334500,0
20250401,175300,550820500,334500,334500,334500,334500,0
20250401,175200,550820500,334500,334500,334500,334500,0
20250401,175100,550820500,334500,334500,334500,334500,0
20250401,175000,550820500,334500,334500,334500,334500,0
20250401,174900,550820500,334500,334500,334500,334500,0
20250401,174800,550820500,334500,334500,334500,334500,28
20250401,174700,550820500,334500,334500,334500,334500,0
20250401,174600,550820500,334500,334500,334500,334500,0
20250401,174500,550820500,334500,334500,334500,334500,0
20250401,174400,550820500,334500,334500,334500,334500,0
20250401,174300,550820500,334500,334500,334500,334500,0
20250401,174200,550820500,334500,334500,334500,334500,0
20250401,174100,550820500,334500,334500,334500,334500,0
20250401,174000,550820500,334500,334500,334500,334500,0
20250401,173900,550820500,334500,334500,334500,334500,0
20250401,173800,550820500,334500,334500,334500,334500,0
20250401,173700,550820500,334500,334500,334500,334500,0
20250401,173600,550820500,334500,334500,334500,334500,0
20250401,173500,550820500,334500,334500,334500,334500,0
20250401,173400,550820500,334500,334500,334500,334500,0
20250401,173300,550820500,334500,334500,334500,334500,0
20250401,173200,550820500,334500,334500,334500,334500,0
20250401,173100,550820500,334500,334500,334500,334500,0
20250401,173000,550820500,334500,334500,334500,334500,0
20250401,172900,550820500,334500,334500,334500,334500,0
20250401,172800,550820500,334500,334500,334500,334500,0
20250401,172700,550820500,334500,334500,334500,334500,0
20250401,172600,550820500,334500,334500,334500,334500,0
20250401,172500,550820500,334500,334500,334500,334500,0
20250401,172400,550820500,334500,334500,334500,334500,0
20250401,172300,550820500,334500,334500,334500,334500,0
20250401,172200,550820500,334500,334500,334500,334500,0
20250401,172100,550820500,334500,334500,334500,334500,0
20250401,172000,550820500,334500,334500,334500,334500,0
20250401,171900,550820500,334500,334500,334500,334500,0
20250401,171800,550820500,334500,334500,334500,334500,28
20250401,171700,550820500,334500,334500,334500,334500,0
20250401,171600,550820500,334500,334500,334500,334500,0
20250401,171500,550820500,334500,334500,334500,334500,0
20250401,171400,550820500,334500,334500,334500,334500,0
20250401,171300,550820500,334500,334500,334500,334500,0
20250401,171200,550820500,334500,334500,334500,334500,0
20250401,171100,550820500,334500,334500,334500,334500,0
20250401,171000,550820500,334500,334500,334500,334500,0
20250401,170900,550820500,334500,334500,334500,334500,0
20250401,170800,550820500,334500,334500,334500,334500,0
20250401,170700,550820500,334500,334500,334500,334500,0
20250401,170600,550820500,334500,334500,334500,334500,0
20250401,170500,550820500,334500,334500,334500,334500,0
20250401,170400,550820500,334500,334500,334500,334500,0
20250401,170300,550820500,334500,334500,334500,334500,0
20250401,170200,550820500,334500,334500,334500,334500,0
20250401,170100,550820500,334500,334500,334500,334500,0
20250401,170000,550820500,334500,334500,334500,334500,0
20250401,165900,550820500,334500,334500,334500,334500,0
20250401,165800,550820500,334500,334500,334500,334500,0
20250401,165700,550820500,334500,334500,334500,334500,0
20250401,165600,550820500,334500,334500,334500,334500,0
20250401,165500,550820500,334500,334500,334500,334500,0
20250401,165400,550820500,334500,334500,334500,334500,0
20250401,165300,550820500,334500,334500,334500,334500,0
20250401,165200,550820500,334500,334500,334500,334500,0
20250401,165100,550820500,334500,334500,334500,334500,0
20250401,165000,550820500,334500,334500,334500,334500,0
20250401,164900,550820500,334500,334500,334500,334500,0
20250401,164800,550820500,334500,334500,334500,334500,28
20250401,164700,550820500,334500,334500,334500,334500,0
20250401,164600,550820500,334500,334500,334500,334500,0
20250401,164500,550820500,334500,334500,334500,334500,0
20250401,164400,550820500,334500,334500,334500,334500,0
20250401,164300,550820500,334500,334500,334500,334500,0
20250401,164200,550820500,334500,334500,334500,334500,0
20250401,164100,550820500,334500,334500,334500,334500,0
20250401,164000,550820500,334500,334500,334500,334500,0
20250401,163900,550820500,334500,334500,334500,334500,0
20250401,163800,550820500,334500,334500,334500,334500,0
20250401,163700,550820500,334500,334500,334500,334500,0
20250401,163600,550820500,334500,334500,334500,334500,0
20250401,163500,550820500,334500,334500,334500,334500,0
20250401,163400,550820500,334500,334500,334500,334500,0
20250401,163300,550820500,334500,334500,334500,334500,0
20250401,163200,550820500,334500,334500,334500,334500,0
20250401,163100,550820500,334500,334500,334500,334500,0
20250401,163000,550820500,334500,334500,334500,334500,0
20250401,162900,550820500,334500,334500,334500,334500,0
20250401,162800,550820500,334500,334500,334500,334500,0
20250401,162700,550820500,334500,334500,334500,334500,0
20250401,162600,550820500,334500,334500,334500,334500,0
20250401,162500,550820500,334500,334500,334500,334500,0
20250401,162400,550820500,334500,334500,334500,334500,0
20250401,162300,550820500,334500,334500,334500,334500,0
20250401,162200,550820500,334500,334500,334500,334500,0
20250401,162100,550820500,334500,334500,334500,334500,0
20250401,162000,550820500,334500,334500,334500,334500,0
20250401,161900,550820500,334500,334500,334500,334500,0
20250401,161800,550820500,334500,334500,334500,334500,28
20250401,161700,550820500,334500,334500,334500,334500,0
20250401,161600,550820500,334500,334500,334500,334500,0
20250401,161500,550820500,334500,334500,334500,334500,0
20250401,161400,550820500,334500,334500,334500,334500,0
20250401,161300,550820500,334500,334500,334500,334500,0
20250401,161200,550820500,334500,334500,334500,334500,0
20250401,161100,550820500,334500,334500,334500,334500,0
20250401,161000,550820500,334500,334500,334500,334500,0
20250401,160900,550820500,334500,334500,334500,334500,0
20250401,160800,550820500,334500,334500,334500,334500,0
20250401,160700,550820500,334500,334500,334500,334500,0
20250401,160600,550820500,334500,334500,334500,334500,0
20250401,160500,550820500,334500,334500,334500,334500,0
20250401,160400,550820500,334500,334500,334500,334500,0
20250401,160300,550820500,334500,334500,334500,334500,0
20250401,160200,550820500,334500,334500,334500,334500,0
20250401,160100,550820500,334500,334500,334500,334500,0
20250401,160000,550820500,334500,334500,334500,334500,0
20250401,155900,550820500,334500,334500,334500,334500,0
20250401,155800,550820500,334500,334500,334500,334500,0
20250401,155700,550820500,334500,334500,334500,334500,0
20250401,155600,550820500,334500,334500,334500,334500,0
20250401,155500,550820500,334500,334500,334500,334500,0
20250401,155400,550820500,334500,334500,334500,334500,0
20250401,155300,550820500,334500,334500,334500,334500,0
20250401,155200,550820500,334500,334500,334500,334500,0
20250401,155100,550820500,334500,334500,334500,334500,0
20250401,155000,550820500,334500,334500,334500,334500,0
20250401,154900,550820500,334500,334500,334500,334500,0
20250401,154800,550820500,334500,334500,334500,334500,28
20250401,154700,550820500,334500,334500,334500,334500,0
20250401,154600,550820500,334500,334500,334500,334500,0
20250401,154500,550820500,334500,334500,334500,334500,0
20250401,154400,550820500,334500,334500,334500,334500,0
20250401,154300,550820500,334500,334500,334500,334500,0
20250401,154200,550820500,334500,334500,334500,334500,0
20250401,154100,550820500,334500,334500,334500,334500,0
20250401,154000,550820500,334500,334500,334500,334500,0
20250401,153900,550820500,334500,334500,334500,334500,0
20250401,153800,550820500,334500,334500,334500,334500,0
20250401,153700,550820500,334500,334500,334500,334500,0
20250401,153600,550820500,334500,334500,334500,334500,0
20250401,153500,550820500,334500,334500,334500,334500,0
20250401,153400,550820500,334500,334500,334500,334500,0
20250401,153300,550820500,334500,334500,334500,334500,0
20250401,153200,550820500,334500,334500,334500,334500,0
20250401,153100,550820500,334500,334500,334500,334500,0
20250401,153000,550820500,334500,334500,334500,334500,28
20250401,152900,541454500,335000,335000,335000,335000,0
20250401,152800,541454500,335000,335000,335000,335000,0
20250401,152700,541454500,335000,335000,335000,335000,0
20250401,152600,541454500,335000,335000,335000,335000,0
20250401,152500,541454500,335000,335000,335000,335000,0
20250401,152400,541454500,335000,335000,335000,335000,0
20250401,152300,541454500,335000,335000,335000,335000,0
20250401,152200,541454500,335000,335000,335000,335000,0
20250401,152100,541454500,335000,335000,335000,335000,0
20250401,152000,541454500,335000,335000,335000,335000,0
20250401,151900,541454500,335000,333500,335000,333500,5
20250401,151800,539785500,333500,333500,333500,333500,9
20250401,151700,536784000,333500,334500,334500,333500,4
20250401,151600,535448000,333500,333500,333500,333500,0
20250401,151500,535448000,333500,333500,333500,333500,0
20250401,151400,535448000,333500,334500,334500,333500,15
20250401,151300,530441000,334500,334500,334500,334500,0
20250401,151200,530441000,334500,334500,334500,334500,0
20250401,151100,530441000,334500,334500,334500,334500,1
20250401,151000,530106500,334500,334500,334500,334500,1
20250401,150900,529772000,334500,334500,334500,334500,0
20250401,150800,529772000,334500,334500,334500,334500,0
20250401,150700,529772000,334500,334500,334500,334500,0
20250401,150600,529772000,334500,334500,334500,334500,40
20250401,150500,516392000,334500,334500,334500,334500,0
20250401,150400,516392000,334500,334500,334500,334500,0
20250401,150300,516392000,334500,334500,334500,334500,42
20250401,150200,502343000,335000,335000,335000,335000,0
20250401,150100,502343000,335000,335000,335000,335000,70
20250401,150000,478893000,335000,335000,335000,335000,23
20250401,145900,471188000,335000,335000,335000,335000,0
20250401,145800,471188000,335000,335000,335000,335000,0
20250401,145700,471188000,335000,335000,335000,335000,0
20250401,145600,471188000,335000,335000,335000,335000,0
20250401,145500,471188000,335000,335000,335000,335000,8
20250401,145400,468508000,335000,335000,335000,335000,0
20250401,145300,468508000,335000,335000,335000,335000,5
20250401,145200,466833000,335000,335000,335000,335000,0
20250401,145100,466833000,335000,335000,335000,335000,0
20250401,145000,466833000,335000,335000,335000,335000,1
20250401,144900,466498000,335000,335000,335000,335000,0
20250401,144800,466498000,335000,335000,335000,335000,0
20250401,144700,466498000,335000,335000,335000,335000,1
20250401,144600,466163000,335500,335500,335500,335500,0
20250401,144500,466163000,335500,335000,335500,335000,2
20250401,144400,465492500,335000,335000,335000,335000,0
20250401,144300,465492500,335000,335000,335000,335000,0
20250401,144200,465492500,335000,335000,335000,335000,0
20250401,144100,465492500,335000,335000,335000,335000,11
20250401,144000,461807500,335500,335500,335500,335500,0
20250401,143900,461807500,335500,335500,335500,335500,0
20250401,143800,461807500,335500,335500,335500,335500,0
20250401,143700,461807500,335500,335500,335500,335000,70
20250401,143600,438326500,335000,335000,335000,335000,0
20250401,143500,438326500,335000,335000,335000,335000,2
20250401,143400,437656500,335500,335500,335500,335500,0
20250401,143300,437656500,335500,335500,335500,335500,0
20250401,143200,437656500,335500,335500,335500,335500,0
20250401,143100,437656500,335500,335500,335500,335500,0
20250401,143000,437656500,335500,335500,335500,335500,0
20250401,142900,437656500,335500,335500,335500,335500,4
20250401,142800,436314500,335500,335500,335500,335500,0
20250401,142700,436314500,335500,335500,335500,335500,0
20250401,142600,436314500,335500,335500,335500,335500,1
20250401,142500,435979000,335500,335500,335500,335500,1
20250401,142400,435643500,335000,335000,335000,335000,0
20250401,142300,435643500,335000,335000,335000,335000,0
20250401,142200,435643500,335000,335000,335000,335000,0
20250401,142100,435643500,335000,335000,335000,335000,0
20250401,142000,435643500,335000,335000,335000,335000,0
20250401,141900,435643500,335000,335000,335000,335000,8
20250401,141800,432963500,335000,335000,335000,335000,0
20250401,141700,432963500,335000,335000,335000,335000,0
20250401,141600,432963500,335000,333500,335000,333500,90
20250401,141500,402871500,333500,333500,333500,333500,0
20250401,141400,402871500,333500,333500,333500,333500,1
20250401,141300,402538000,333500,333500,333500,333500,0
20250401,141200,402538000,333500,333500,333500,333500,0
20250401,141100,402538000,333500,333500,333500,333500,7
20250401,141000,400203500,333500,333500,333500,333500,0
20250401,140900,400203500,333500,333500,333500,333500,15
20250401,140800,395201000,334000,334000,334000,334000,0
20250401,140700,395201000,334000,334000,334000,334000,0
20250401,140600,395201000,334000,334000,334000,334000,0
20250401,140500,395201000,334000,334000,334000,334000,2
20250401,140400,394533000,333500,333500,333500,333500,0
20250401,140300,394533000,333500,333500,333500,333500,0
20250401,140200,394533000,333500,333500,333500,333500,0
20250401,140100,394533000,333500,333500,333500,333500,0
20250401,140000,394533000,333500,333500,333500,333500,0
20250401,135900,394533000,333500,333500,333500,333500,0
20250401,135800,394533000,333500,333500,333500,333500,0
20250401,135700,394533000,333500,333500,333500,333500,0
20250401,135600,394533000,333500,333500,333500,333500,0
20250401,135500,394533000,333500,333500,333500,333500,0
20250401,135400,394533000,333500,333500,333500,333500,2
20250401,135300,393866000,333500,333500,333500,333500,0
20250401,135200,393866000,333500,333500,333500,333500,0
20250401,135100,393866000,333500,333500,333500,333500,0
20250401,135000,393866000,333500,333000,333500,333000,2
20250401,134900,393199500,333000,333000,333000,333000,0
20250401,134800,393199500,333000,333000,333000,333000,0
20250401,134700,393199500,333000,333000,333000,333000,1
20250401,134600,392866500,332500,332500,332500,332500,0
20250401,134500,392866500,332500,332500,332500,332500,0
20250401,134400,392866500,332500,333000,333000,332500,33
20250401,134300,381884000,333500,333500,333500,333500,2
20250401,134200,381217000,334000,334000,334000,334000,0
20250401,134100,381217000,334000,334000,334000,334000,7
20250401,134000,378879000,333000,333000,333000,333000,0
20250401,133900,378879000,333000,333500,333500,333000,5
20250401,133800,377213000,333500,333500,333500,333500,0
20250401,133700,377213000,333500,333500,333500,333500,0
20250401,133600,377213000,333500,333500,333500,333500,17
20250401,133500,371543500,334000,334000,334000,334000,1
20250401,133400,371209500,333500,333500,333500,333500,0
20250401,133300,371209500,333500,333500,333500,333500,0
20250401,133200,371209500,333500,333500,333500,333500,0
20250401,133100,371209500,333500,333500,333500,333500,0
20250401,133000,371209500,333500,333500,333500,333500,0
20250401,132900,371209500,333500,333500,333500,333500,0
20250401,132800,371209500,333500,333500,333500,333500,0
20250401,132700,371209500,333500,333500,333500,333500,1
20250401,132600,370876000,333500,333500,333500,333500,0
20250401,132500,370876000,333500,333500,333500,333500,0
20250401,132400,370876000,333500,333500,333500,333500,0
20250401,132300,370876000,333500,333500,333500,333500,0
20250401,132200,370876000,333500,333500,333500,333500,1
20250401,132100,370542500,333500,333500,333500,333500,1
20250401,132000,370209000,333500,333500,333500,333500,0
20250401,131900,370209000,333500,333500,333500,333500,0
20250401,131800,370209000,333500,333500,333500,333500,0
20250401,131700,370209000,333500,333500,333500,333500,0
20250401,131600,370209000,333500,333500,333500,333500,0
20250401,131500,370209000,333500,334000,334000,333500,4
20250401,131400,368873500,333000,333000,333000,333000,0
20250401,131300,368873500,333000,333000,333000,333000,0
20250401,131200,368873500,333000,332500,333000,332500,48
20250401,131100,352894500,332000,331500,332000,331500,24
20250401,131000,344927500,331500,331500,331500,331500,0
20250401,130900,344927500,331500,331500,331500,331500,0
20250401,130800,344927500,331500,331500,331500,331500,0
20250401,130700,344927500,331500,331500,331500,331500,0
20250401,130600,344927500,331500,331500,331500,331500,0
20250401,130500,344927500,331500,331500,331500,331500,4
20250401,130400,343601500,331000,331000,331000,331000,0
20250401,130300,343601500,331000,331000,331000,331000,0
20250401,130200,343601500,331000,331000,331000,331000,11
20250401,130100,339960500,331500,331500,331500,331500,11
20250401,130000,336314000,331500,331000,331500,331000,84
20250401,125900,308507500,331000,331000,331000,331000,0
20250401,125800,308507500,331000,331000,331000,331000,0
20250401,125700,308507500,331000,331000,331000,331000,0
20250401,125600,308507500,331000,331000,331000,331000,0
20250401,125500,308507500,331000,331000,331000,331000,0
20250401,125400,308507500,331000,331000,331000,331000,0
20250401,125300,308507500,331000,331000,331000,331000,0
20250401,125200,308507500,331000,331000,331000,331000,0
20250401,125100,308507500,331000,331000,331000,331000,0
20250401,125000,308507500,331000,330500,331000,330500,5
20250401,124900,306853000,330000,330000,330000,330000,78
20250401,124800,281113000,330000,330000,330000,330000,0
20250401,124700,281113000,330000,330000,330000,330000,0
20250401,124600,281113000,330000,330000,330000,330000,2
20250401,124500,280453000,330000,330000,330000,330000,1
20250401,124400,280123000,330000,330000,330000,330000,0
20250401,124300,280123000,330000,330000,330000,330000,0
20250401,124200,280123000,330000,330000,330000,330000,0
20250401,124100,280123000,330000,330000,330000,330000,0
20250401,124000,280123000,330000,330000,330000,330000,18
20250401,123900,274183000,330000,330000,330000,330000,0
20250401,123800,274183000,330000,330000,330000,330000,0
20250401,123700,274183000,330000,330000,330000,330000,0
20250401,123600,274183000,330000,330000,330000,330000,1
20250401,123500,273853000,330000,330000,330000,330000,0
20250401,123400,273853000,330000,330000,330000,330000,0
20250401,123300,273853000,330000,330000,330000,330000,0
20250401,123200,273853000,330000,330000,330000,330000,0
20250401,123100,273853000,330000,330000,330000,330000,3
20250401,123000,272863000,330000,330000,330000,330000,0
20250401,122900,272863000,330000,330000,330000,330000,0
20250401,122800,272863000,330000,330000,330000,330000,0
20250401,122700,272863000,330000,330000,330000,330000,0
20250401,122600,272863000,330000,330000,330000,330000,2
20250401,122500,272203000,330000,330000,330000,330000,1
20250401,122400,271873000,330000,330000,330000,330000,2
20250401,122300,271213000,330000,330000,330000,330000,0
20250401,122200,271213000,330000,330000,330000,330000,0
20250401,122100,271213000,330000,330000,330000,330000,0
20250401,122000,271213000,330000,330000,330000,330000,2
20250401,121900,270553000,329500,329500,329500,329500,0
20250401,121800,270553000,329500,329500,329500,329500,0
20250401,121700,270553000,329500,329500,329500,329500,0
20250401,121600,270553000,329500,329500,329500,329500,1
20250401,121500,270223500,329500,329500,329500,329500,2
20250401,121400,269564500,329500,329500,329500,329500,20
20250401,121300,262974500,330000,330000,330000,330000,0
20250401,121200,262974500,330000,329500,330000,329500,7
20250401,121100,260667500,330000,330000,330000,330000,0
20250401,121000,260667500,330000,330000,330000,330000,0
20250401,120900,260667500,330000,330000,330000,330000,2
20250401,120800,260007500,330000,330000,330000,330000,0
20250401,120700,260007500,330000,330000,330000,330000,15
20250401,120600,255057500,330000,330000,330000,330000,0
20250401,120500,255057500,330000,330000,330000,330000,0
20250401,120400,255057500,330000,330000,330000,330000,0
20250401,120300,255057500,330000,330000,330000,330000,0
20250401,120200,255057500,330000,330000,330000,330000,0
20250401,120100,255057500,330000,330000,330000,330000,0
20250401,120000,255057500,330000,330000,330000,330000,3
20250401,115900,254067500,330000,330000,330000,330000,6
20250401,115800,252087500,330500,330500,330500,330500,1
20250401,115700,251757000,330000,330000,330000,330000,27
20250401,115600,242847000,329500,329500,329500,329500,2
20250401,115500,242188000,330000,330000,330000,330000,2
20250401,115400,241528000,329500,329500,329500,329500,1
20250401,115300,241198500,329500,329500,329500,329500,1
20250401,115200,240869000,329500,329500,329500,329500,1
20250401,115100,240539500,329500,329500,329500,329500,0
20250401,115000,240539500,329500,329500,329500,329500,1
20250401,114900,240210000,329500,329500,329500,329500,1
20250401,114800,239880500,329500,329500,329500,329500,1
20250401,114700,239551000,329500,329500,329500,329500,0
20250401,114600,239551000,329500,329500,329500,329500,1
20250401,114500,239221500,330000,330000,330000,330000,1
20250401,114400,238891500,329500,329500,329500,329500,0
20250401,114300,238891500,329500,329500,329500,329500,0
20250401,114200,238891500,329500,329500,329500,329500,0
20250401,114100,238891500,329500,329500,329500,329500,0
20250401,114000,238891500,329500,329500,329500,329500,0
20250401,113900,238891500,329500,329500,329500,329500,0
20250401,113800,238891500,329500,329500,329500,329500,0
20250401,113700,238891500,329500,329500,329500,329500,10
20250401,113600,235596500,329500,329500,329500,329500,1
20250401,113500,235267000,329500,329500,329500,329500,2
20250401,113400,234608000,330000,330000,330000,330000,7
20250401,113300,232298000,330000,330000,330000,330000,0
20250401,113200,232298000,330000,330000,330000,330000,0
20250401,113100,232298000,330000,330000,330000,330000,1
20250401,113000,231968000,329000,329000,329000,329000,0
20250401,112900,231968000,329000,329000,329000,329000,0
20250401,112800,231968000,329000,329000,329000,329000,0
20250401,112700,231968000,329000,329000,329000,329000,1
20250401,112600,231639000,330000,330000,330000,330000,1
20250401,112500,231309000,330000,330000,330000,330000,2
20250401,112400,230649000,329500,329500,329500,329500,0
20250401,112300,230649000,329500,329500,329500,329500,2
20250401,112200,229990000,329500,329500,329500,329500,0
20250401,112100,229990000,329500,329500,329500,329500,0
20250401,112000,229990000,329500,329500,329500,329500,4
20250401,111900,228672000,329500,329500,329500,329500,0
20250401,111800,228672000,329500,329500,329500,329500,0
20250401,111700,228672000,329500,329500,329500,329500,0
20250401,111600,228672000,329500,329500,329500,329500,2
20250401,111500,228013000,329500,329500,329500,329500,1
20250401,111400,227683500,329500,329500,329500,329500,0
20250401,111300,227683500,329500,329500,329500,329500,2
20250401,111200,227024500,329500,329500,329500,329500,0
20250401,111100,227024500,329500,329500,329500,329500,0
20250401,111000,227024500,329500,329500,329500,329500,0
20250401,110900,227024500,329500,329500,329500,329500,0
20250401,110800,227024500,329500,329500,329500,329500,0
20250401,110700,227024500,329500,329500,329500,329500,6
20250401,110600,225047500,330000,330000,330000,330000,0
20250401,110500,225047500,330000,330000,330000,330000,1
20250401,110400,224717500,330000,330000,330000,330000,0
20250401,110300,224717500,330000,330000,330000,330000,0
20250401,110200,224717500,330000,330000,330000,330000,0
20250401,110100,224717500,330000,330000,330000,330000,1
20250401,110000,224387500,330000,330000,330000,330000,1
20250401,105900,224057500,329500,329500,329500,329500,0
20250401,105800,224057500,329500,329500,329500,329500,0
20250401,105700,224057500,329500,329500,329500,329500,0
20250401,105600,224057500,329500,329500,329500,329500,3
20250401,105500,223069000,330500,330500,330500,330500,0
20250401,105400,223069000,330500,330500,330500,330500,0
20250401,105300,223069000,330500,330500,330500,330500,0
20250401,105200,223069000,330500,330500,330500,330500,0
20250401,105100,223069000,330500,330500,330500,330500,0
20250401,105000,223069000,330500,330500,330500,330500,0
20250401,104900,223069000,330500,330500,330500,330500,0
20250401,104800,223069000,330500,330500,330500,330500,0
20250401,104700,223069000,330500,330500,330500,330500,3
20250401,104600,222077500,329500,330500,330500,329500,5
20250401,104500,220426000,330500,330500,330500,330500,3
20250401,104400,219434500,329000,330000,330000,329000,17
20250401,104300,213835000,330000,330000,330000,330000,0
20250401,104200,213835000,330000,330000,330000,330000,1
20250401,104100,213505000,330000,330000,330000,330000,0
20250401,104000,213505000,330000,330000,330000,330000,2
20250401,103900,212845000,330000,330000,330000,330000,0
20250401,103800,212845000,330000,330000,330000,330000,6
20250401,103700,210865000,330500,330500,330500,330500,11
20250401,103600,207229500,330000,330500,330500,330000,6
20250401,103500,205247000,331000,331000,331000,331000,13
20250401,103400,200944000,330500,330500,330500,330500,0
20250401,103300,200944000,330500,330500,330500,330500,0
20250401,103200,200944000,330500,330500,330500,330500,0
20250401,103100,200944000,330500,330500,330500,330500,5
20250401,103000,199291500,330500,330500,330500,330500,1
20250401,102900,198961000,330000,330000,330000,330000,10
20250401,102800,195661000,330000,330000,330000,330000,0
20250401,102700,195661000,330000,330000,330000,330000,0
20250401,102600,195661000,330000,330000,330000,330000,3
20250401,102500,194671000,329000,330000,330000,329000,3
20250401,102400,193683000,329000,329000,329000,329000,0
20250401,102300,193683000,329000,329000,329000,329000,0
20250401,102200,193683000,329000,329000,329000,329000,2
20250401,102100,193025000,329000,329000,329000,329000,0
20250401,102000,193025000,329000,329000,329000,329000,0
20250401,101900,193025000,329000,329000,329000,329000,0
20250401,101800,193025000,329000,329000,329000,329000,0
20250401,101700,193025000,329000,329000,329000,329000,0
20250401,101600,193025000,329000,329500,329500,329000,11
20250401,101500,189401500,329500,329500,329500,329500,0
20250401,101400,189401500,329500,329500,329500,329500,0
20250401,101300,189401500,329500,329000,329500,329000,29
20250401,101200,179859000,328500,328500,328500,328500,0
20250401,101100,179859000,328500,328500,328500,328500,0
20250401,101000,179859000,328500,328500,328500,328500,1
20250401,100900,179530500,328000,328000,328000,328000,0
20250401,100800,179530500,328000,328000,328000,328000,0
20250401,100700,179530500,328000,328500,328500,328000,2
20250401,100600,178874000,329000,328500,329000,328500,4
20250401,100500,177559500,328000,328500,329000,328000,6
20250401,100400,175589000,328500,328500,328500,328500,3
20250401,100300,174603500,328000,328000,328000,328000,0
20250401,100200,174603500,328000,328000,328000,328000,0
20250401,100100,174603500,328000,328500,328500,328000,5
20250401,100000,172963000,328500,328500,328500,328500,0
20250401,095900,172963000,328500,328500,328500,328500,0
20250401,095800,172963000,328500,328500,328500,328500,0
20250401,095700,172963000,328500,328500,328500,328500,0
20250401,095600,172963000,328500,328000,328500,328000,11
20250401,095500,169354500,328500,328500,328500,328500,2
20250401,095400,168697500,328500,328500,328500,328500,0
20250401,095300,168697500,328500,328500,328500,328500,20
20250401,095200,162127500,329000,329000,329000,329000,0
20250401,095100,162127500,329000,329000,329000,329000,1
20250401,095000,161798500,329000,329000,329000,329000,0
20250401,094900,161798500,329000,329000,329000,329000,6
20250401,094800,159824500,329000,329500,329500,329000,18
20250401,094700,153901000,329500,329500,329500,329500,7
20250401,094600,151594500,329500,329000,329500,329000,16
20250401,094500,146329500,329000,329000,329000,329000,2
20250401,094400,145671500,329000,329000,329000,329000,25
20250401,094300,137446500,329000,329000,329000,329000,10
20250401,094200,134156500,329000,329000,329000,329000,0
20250401,094100,134156500,329000,329000,329000,329000,0
20250401,094000,134156500,329000,329000,329000,329000,0
20250401,093900,134156500,329000,329000,329000,329000,0
20250401,093800,134156500,329000,329000,329000,329000,1
20250401,093700,133827500,329000,329000,329000,329000,0
20250401,093600,133827500,329000,329500,329500,329000,84
20250401,093500,106190500,331000,331000,331000,331000,0
20250401,093400,106190500,331000,331000,331000,331000,1
20250401,093300,105859500,330500,330500,330500,330500,0
20250401,093200,105859500,330500,329500,330500,329500,11
20250401,093100,102233500,330000,330000,330000,330000,0
20250401,093000,102233500,330000,330000,330000,330000,1
20250401,092900,101903500,330000,330000,330000,330000,20
20250401,092800,95303500,330500,330000,330500,330000,21
20250401,092700,88373000,330000,330000,330000,330000,0
20250401,092600,88373000,330000,330000,330000,330000,3
20250401,092500,87383000,330000,330000,330000,330000,22
20250401,092400,80123000,330000,330000,330000,330000,0
20250401,092300,80123000,330000,330000,330000,330000,0
20250401,092200,80123000,330000,329500,330000,329500,4
20250401,092100,78803500,330000,330000,330000,330000,0
20250401,092000,78803500,330000,330000,330000,330000,0
20250401,091900,78803500,330000,330000,330000,330000,0
20250401,091800,78803500,330000,330000,330000,330000,0
20250401,091700,78803500,330000,330000,330000,330000,0
20250401,091600,78803500,330000,330000,330000,330000,8
20250401,091500,76163500,330000,330000,330000,330000,8
20250401,091400,73523500,330500,330500,330500,330500,0
20250401,091300,73523500,330500,330500,330500,330500,0
20250401,091200,73523500,330500,330500,330500,330500,0
20250401,091100,73523500,330500,330500,330500,330500,0
20250401,091000,73523500,330500,332000,332000,330500,4
20250401,090900,72198000,332000,332000,332000,332000,0
20250401,090800,72198000,332000,332000,332000,332000,3
20250401,090700,71202000,333000,333000,333000,333000,1
20250401,090600,70869000,332500,332500,332500,332500,0
20250401,090500,70869000,332500,332500,332500,332500,0
20250401,090400,70869000,332500,332500,332500,332500,1
20250401,090300,70536500,332500,332500,332500,332500,1
20250401,090200,70204000,332000,332000,332000,332000,2
20250401,090100,69540000,331500,331500,331500,331500,6
20250401,090000,67551000,331000,329500,331000,329000,205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 550820500 334500 334500 334500 334500 28
3 20250401 184700 550820500 334500 334500 334500 334500 0
4 20250401 184600 550820500 334500 334500 334500 334500 0
5 20250401 184500 550820500 334500 334500 334500 334500 0
6 20250401 184400 550820500 334500 334500 334500 334500 0
7 20250401 184300 550820500 334500 334500 334500 334500 0
8 20250401 184200 550820500 334500 334500 334500 334500 0
9 20250401 184100 550820500 334500 334500 334500 334500 0
10 20250401 184000 550820500 334500 334500 334500 334500 0
11 20250401 183900 550820500 334500 334500 334500 334500 0
12 20250401 183800 550820500 334500 334500 334500 334500 0
13 20250401 183700 550820500 334500 334500 334500 334500 0
14 20250401 183600 550820500 334500 334500 334500 334500 0
15 20250401 183500 550820500 334500 334500 334500 334500 0
16 20250401 183400 550820500 334500 334500 334500 334500 0
17 20250401 183300 550820500 334500 334500 334500 334500 0
18 20250401 183200 550820500 334500 334500 334500 334500 0
19 20250401 183100 550820500 334500 334500 334500 334500 0
20 20250401 183000 550820500 334500 334500 334500 334500 0
21 20250401 182900 550820500 334500 334500 334500 334500 0
22 20250401 182800 550820500 334500 334500 334500 334500 0
23 20250401 182700 550820500 334500 334500 334500 334500 0
24 20250401 182600 550820500 334500 334500 334500 334500 0
25 20250401 182500 550820500 334500 334500 334500 334500 0
26 20250401 182400 550820500 334500 334500 334500 334500 0
27 20250401 182300 550820500 334500 334500 334500 334500 0
28 20250401 182200 550820500 334500 334500 334500 334500 0
29 20250401 182100 550820500 334500 334500 334500 334500 0
30 20250401 182000 550820500 334500 334500 334500 334500 0
31 20250401 181900 550820500 334500 334500 334500 334500 0
32 20250401 181800 550820500 334500 334500 334500 334500 28
33 20250401 181700 550820500 334500 334500 334500 334500 0
34 20250401 181600 550820500 334500 334500 334500 334500 0
35 20250401 181500 550820500 334500 334500 334500 334500 0
36 20250401 181400 550820500 334500 334500 334500 334500 0
37 20250401 181300 550820500 334500 334500 334500 334500 0
38 20250401 181200 550820500 334500 334500 334500 334500 0
39 20250401 181100 550820500 334500 334500 334500 334500 0
40 20250401 181000 550820500 334500 334500 334500 334500 0
41 20250401 180900 550820500 334500 334500 334500 334500 0
42 20250401 180800 550820500 334500 334500 334500 334500 0
43 20250401 180700 550820500 334500 334500 334500 334500 0
44 20250401 180600 550820500 334500 334500 334500 334500 0
45 20250401 180500 550820500 334500 334500 334500 334500 0
46 20250401 180400 550820500 334500 334500 334500 334500 0
47 20250401 180300 550820500 334500 334500 334500 334500 0
48 20250401 180200 550820500 334500 334500 334500 334500 0
49 20250401 180100 550820500 334500 334500 334500 334500 0
50 20250401 180000 550820500 334500 334500 334500 334500 0
51 20250401 175900 550820500 334500 334500 334500 334500 0
52 20250401 175800 550820500 334500 334500 334500 334500 0
53 20250401 175700 550820500 334500 334500 334500 334500 0
54 20250401 175600 550820500 334500 334500 334500 334500 0
55 20250401 175500 550820500 334500 334500 334500 334500 0
56 20250401 175400 550820500 334500 334500 334500 334500 0
57 20250401 175300 550820500 334500 334500 334500 334500 0
58 20250401 175200 550820500 334500 334500 334500 334500 0
59 20250401 175100 550820500 334500 334500 334500 334500 0
60 20250401 175000 550820500 334500 334500 334500 334500 0
61 20250401 174900 550820500 334500 334500 334500 334500 0
62 20250401 174800 550820500 334500 334500 334500 334500 28
63 20250401 174700 550820500 334500 334500 334500 334500 0
64 20250401 174600 550820500 334500 334500 334500 334500 0
65 20250401 174500 550820500 334500 334500 334500 334500 0
66 20250401 174400 550820500 334500 334500 334500 334500 0
67 20250401 174300 550820500 334500 334500 334500 334500 0
68 20250401 174200 550820500 334500 334500 334500 334500 0
69 20250401 174100 550820500 334500 334500 334500 334500 0
70 20250401 174000 550820500 334500 334500 334500 334500 0
71 20250401 173900 550820500 334500 334500 334500 334500 0
72 20250401 173800 550820500 334500 334500 334500 334500 0
73 20250401 173700 550820500 334500 334500 334500 334500 0
74 20250401 173600 550820500 334500 334500 334500 334500 0
75 20250401 173500 550820500 334500 334500 334500 334500 0
76 20250401 173400 550820500 334500 334500 334500 334500 0
77 20250401 173300 550820500 334500 334500 334500 334500 0
78 20250401 173200 550820500 334500 334500 334500 334500 0
79 20250401 173100 550820500 334500 334500 334500 334500 0
80 20250401 173000 550820500 334500 334500 334500 334500 0
81 20250401 172900 550820500 334500 334500 334500 334500 0
82 20250401 172800 550820500 334500 334500 334500 334500 0
83 20250401 172700 550820500 334500 334500 334500 334500 0
84 20250401 172600 550820500 334500 334500 334500 334500 0
85 20250401 172500 550820500 334500 334500 334500 334500 0
86 20250401 172400 550820500 334500 334500 334500 334500 0
87 20250401 172300 550820500 334500 334500 334500 334500 0
88 20250401 172200 550820500 334500 334500 334500 334500 0
89 20250401 172100 550820500 334500 334500 334500 334500 0
90 20250401 172000 550820500 334500 334500 334500 334500 0
91 20250401 171900 550820500 334500 334500 334500 334500 0
92 20250401 171800 550820500 334500 334500 334500 334500 28
93 20250401 171700 550820500 334500 334500 334500 334500 0
94 20250401 171600 550820500 334500 334500 334500 334500 0
95 20250401 171500 550820500 334500 334500 334500 334500 0
96 20250401 171400 550820500 334500 334500 334500 334500 0
97 20250401 171300 550820500 334500 334500 334500 334500 0
98 20250401 171200 550820500 334500 334500 334500 334500 0
99 20250401 171100 550820500 334500 334500 334500 334500 0
100 20250401 171000 550820500 334500 334500 334500 334500 0
101 20250401 170900 550820500 334500 334500 334500 334500 0
102 20250401 170800 550820500 334500 334500 334500 334500 0
103 20250401 170700 550820500 334500 334500 334500 334500 0
104 20250401 170600 550820500 334500 334500 334500 334500 0
105 20250401 170500 550820500 334500 334500 334500 334500 0
106 20250401 170400 550820500 334500 334500 334500 334500 0
107 20250401 170300 550820500 334500 334500 334500 334500 0
108 20250401 170200 550820500 334500 334500 334500 334500 0
109 20250401 170100 550820500 334500 334500 334500 334500 0
110 20250401 170000 550820500 334500 334500 334500 334500 0
111 20250401 165900 550820500 334500 334500 334500 334500 0
112 20250401 165800 550820500 334500 334500 334500 334500 0
113 20250401 165700 550820500 334500 334500 334500 334500 0
114 20250401 165600 550820500 334500 334500 334500 334500 0
115 20250401 165500 550820500 334500 334500 334500 334500 0
116 20250401 165400 550820500 334500 334500 334500 334500 0
117 20250401 165300 550820500 334500 334500 334500 334500 0
118 20250401 165200 550820500 334500 334500 334500 334500 0
119 20250401 165100 550820500 334500 334500 334500 334500 0
120 20250401 165000 550820500 334500 334500 334500 334500 0
121 20250401 164900 550820500 334500 334500 334500 334500 0
122 20250401 164800 550820500 334500 334500 334500 334500 28
123 20250401 164700 550820500 334500 334500 334500 334500 0
124 20250401 164600 550820500 334500 334500 334500 334500 0
125 20250401 164500 550820500 334500 334500 334500 334500 0
126 20250401 164400 550820500 334500 334500 334500 334500 0
127 20250401 164300 550820500 334500 334500 334500 334500 0
128 20250401 164200 550820500 334500 334500 334500 334500 0
129 20250401 164100 550820500 334500 334500 334500 334500 0
130 20250401 164000 550820500 334500 334500 334500 334500 0
131 20250401 163900 550820500 334500 334500 334500 334500 0
132 20250401 163800 550820500 334500 334500 334500 334500 0
133 20250401 163700 550820500 334500 334500 334500 334500 0
134 20250401 163600 550820500 334500 334500 334500 334500 0
135 20250401 163500 550820500 334500 334500 334500 334500 0
136 20250401 163400 550820500 334500 334500 334500 334500 0
137 20250401 163300 550820500 334500 334500 334500 334500 0
138 20250401 163200 550820500 334500 334500 334500 334500 0
139 20250401 163100 550820500 334500 334500 334500 334500 0
140 20250401 163000 550820500 334500 334500 334500 334500 0
141 20250401 162900 550820500 334500 334500 334500 334500 0
142 20250401 162800 550820500 334500 334500 334500 334500 0
143 20250401 162700 550820500 334500 334500 334500 334500 0
144 20250401 162600 550820500 334500 334500 334500 334500 0
145 20250401 162500 550820500 334500 334500 334500 334500 0
146 20250401 162400 550820500 334500 334500 334500 334500 0
147 20250401 162300 550820500 334500 334500 334500 334500 0
148 20250401 162200 550820500 334500 334500 334500 334500 0
149 20250401 162100 550820500 334500 334500 334500 334500 0
150 20250401 162000 550820500 334500 334500 334500 334500 0
151 20250401 161900 550820500 334500 334500 334500 334500 0
152 20250401 161800 550820500 334500 334500 334500 334500 28
153 20250401 161700 550820500 334500 334500 334500 334500 0
154 20250401 161600 550820500 334500 334500 334500 334500 0
155 20250401 161500 550820500 334500 334500 334500 334500 0
156 20250401 161400 550820500 334500 334500 334500 334500 0
157 20250401 161300 550820500 334500 334500 334500 334500 0
158 20250401 161200 550820500 334500 334500 334500 334500 0
159 20250401 161100 550820500 334500 334500 334500 334500 0
160 20250401 161000 550820500 334500 334500 334500 334500 0
161 20250401 160900 550820500 334500 334500 334500 334500 0
162 20250401 160800 550820500 334500 334500 334500 334500 0
163 20250401 160700 550820500 334500 334500 334500 334500 0
164 20250401 160600 550820500 334500 334500 334500 334500 0
165 20250401 160500 550820500 334500 334500 334500 334500 0
166 20250401 160400 550820500 334500 334500 334500 334500 0
167 20250401 160300 550820500 334500 334500 334500 334500 0
168 20250401 160200 550820500 334500 334500 334500 334500 0
169 20250401 160100 550820500 334500 334500 334500 334500 0
170 20250401 160000 550820500 334500 334500 334500 334500 0
171 20250401 155900 550820500 334500 334500 334500 334500 0
172 20250401 155800 550820500 334500 334500 334500 334500 0
173 20250401 155700 550820500 334500 334500 334500 334500 0
174 20250401 155600 550820500 334500 334500 334500 334500 0
175 20250401 155500 550820500 334500 334500 334500 334500 0
176 20250401 155400 550820500 334500 334500 334500 334500 0
177 20250401 155300 550820500 334500 334500 334500 334500 0
178 20250401 155200 550820500 334500 334500 334500 334500 0
179 20250401 155100 550820500 334500 334500 334500 334500 0
180 20250401 155000 550820500 334500 334500 334500 334500 0
181 20250401 154900 550820500 334500 334500 334500 334500 0
182 20250401 154800 550820500 334500 334500 334500 334500 28
183 20250401 154700 550820500 334500 334500 334500 334500 0
184 20250401 154600 550820500 334500 334500 334500 334500 0
185 20250401 154500 550820500 334500 334500 334500 334500 0
186 20250401 154400 550820500 334500 334500 334500 334500 0
187 20250401 154300 550820500 334500 334500 334500 334500 0
188 20250401 154200 550820500 334500 334500 334500 334500 0
189 20250401 154100 550820500 334500 334500 334500 334500 0
190 20250401 154000 550820500 334500 334500 334500 334500 0
191 20250401 153900 550820500 334500 334500 334500 334500 0
192 20250401 153800 550820500 334500 334500 334500 334500 0
193 20250401 153700 550820500 334500 334500 334500 334500 0
194 20250401 153600 550820500 334500 334500 334500 334500 0
195 20250401 153500 550820500 334500 334500 334500 334500 0
196 20250401 153400 550820500 334500 334500 334500 334500 0
197 20250401 153300 550820500 334500 334500 334500 334500 0
198 20250401 153200 550820500 334500 334500 334500 334500 0
199 20250401 153100 550820500 334500 334500 334500 334500 0
200 20250401 153000 550820500 334500 334500 334500 334500 28
201 20250401 152900 541454500 335000 335000 335000 335000 0
202 20250401 152800 541454500 335000 335000 335000 335000 0
203 20250401 152700 541454500 335000 335000 335000 335000 0
204 20250401 152600 541454500 335000 335000 335000 335000 0
205 20250401 152500 541454500 335000 335000 335000 335000 0
206 20250401 152400 541454500 335000 335000 335000 335000 0
207 20250401 152300 541454500 335000 335000 335000 335000 0
208 20250401 152200 541454500 335000 335000 335000 335000 0
209 20250401 152100 541454500 335000 335000 335000 335000 0
210 20250401 152000 541454500 335000 335000 335000 335000 0
211 20250401 151900 541454500 335000 333500 335000 333500 5
212 20250401 151800 539785500 333500 333500 333500 333500 9
213 20250401 151700 536784000 333500 334500 334500 333500 4
214 20250401 151600 535448000 333500 333500 333500 333500 0
215 20250401 151500 535448000 333500 333500 333500 333500 0
216 20250401 151400 535448000 333500 334500 334500 333500 15
217 20250401 151300 530441000 334500 334500 334500 334500 0
218 20250401 151200 530441000 334500 334500 334500 334500 0
219 20250401 151100 530441000 334500 334500 334500 334500 1
220 20250401 151000 530106500 334500 334500 334500 334500 1
221 20250401 150900 529772000 334500 334500 334500 334500 0
222 20250401 150800 529772000 334500 334500 334500 334500 0
223 20250401 150700 529772000 334500 334500 334500 334500 0
224 20250401 150600 529772000 334500 334500 334500 334500 40
225 20250401 150500 516392000 334500 334500 334500 334500 0
226 20250401 150400 516392000 334500 334500 334500 334500 0
227 20250401 150300 516392000 334500 334500 334500 334500 42
228 20250401 150200 502343000 335000 335000 335000 335000 0
229 20250401 150100 502343000 335000 335000 335000 335000 70
230 20250401 150000 478893000 335000 335000 335000 335000 23
231 20250401 145900 471188000 335000 335000 335000 335000 0
232 20250401 145800 471188000 335000 335000 335000 335000 0
233 20250401 145700 471188000 335000 335000 335000 335000 0
234 20250401 145600 471188000 335000 335000 335000 335000 0
235 20250401 145500 471188000 335000 335000 335000 335000 8
236 20250401 145400 468508000 335000 335000 335000 335000 0
237 20250401 145300 468508000 335000 335000 335000 335000 5
238 20250401 145200 466833000 335000 335000 335000 335000 0
239 20250401 145100 466833000 335000 335000 335000 335000 0
240 20250401 145000 466833000 335000 335000 335000 335000 1
241 20250401 144900 466498000 335000 335000 335000 335000 0
242 20250401 144800 466498000 335000 335000 335000 335000 0
243 20250401 144700 466498000 335000 335000 335000 335000 1
244 20250401 144600 466163000 335500 335500 335500 335500 0
245 20250401 144500 466163000 335500 335000 335500 335000 2
246 20250401 144400 465492500 335000 335000 335000 335000 0
247 20250401 144300 465492500 335000 335000 335000 335000 0
248 20250401 144200 465492500 335000 335000 335000 335000 0
249 20250401 144100 465492500 335000 335000 335000 335000 11
250 20250401 144000 461807500 335500 335500 335500 335500 0
251 20250401 143900 461807500 335500 335500 335500 335500 0
252 20250401 143800 461807500 335500 335500 335500 335500 0
253 20250401 143700 461807500 335500 335500 335500 335000 70
254 20250401 143600 438326500 335000 335000 335000 335000 0
255 20250401 143500 438326500 335000 335000 335000 335000 2
256 20250401 143400 437656500 335500 335500 335500 335500 0
257 20250401 143300 437656500 335500 335500 335500 335500 0
258 20250401 143200 437656500 335500 335500 335500 335500 0
259 20250401 143100 437656500 335500 335500 335500 335500 0
260 20250401 143000 437656500 335500 335500 335500 335500 0
261 20250401 142900 437656500 335500 335500 335500 335500 4
262 20250401 142800 436314500 335500 335500 335500 335500 0
263 20250401 142700 436314500 335500 335500 335500 335500 0
264 20250401 142600 436314500 335500 335500 335500 335500 1
265 20250401 142500 435979000 335500 335500 335500 335500 1
266 20250401 142400 435643500 335000 335000 335000 335000 0
267 20250401 142300 435643500 335000 335000 335000 335000 0
268 20250401 142200 435643500 335000 335000 335000 335000 0
269 20250401 142100 435643500 335000 335000 335000 335000 0
270 20250401 142000 435643500 335000 335000 335000 335000 0
271 20250401 141900 435643500 335000 335000 335000 335000 8
272 20250401 141800 432963500 335000 335000 335000 335000 0
273 20250401 141700 432963500 335000 335000 335000 335000 0
274 20250401 141600 432963500 335000 333500 335000 333500 90
275 20250401 141500 402871500 333500 333500 333500 333500 0
276 20250401 141400 402871500 333500 333500 333500 333500 1
277 20250401 141300 402538000 333500 333500 333500 333500 0
278 20250401 141200 402538000 333500 333500 333500 333500 0
279 20250401 141100 402538000 333500 333500 333500 333500 7
280 20250401 141000 400203500 333500 333500 333500 333500 0
281 20250401 140900 400203500 333500 333500 333500 333500 15
282 20250401 140800 395201000 334000 334000 334000 334000 0
283 20250401 140700 395201000 334000 334000 334000 334000 0
284 20250401 140600 395201000 334000 334000 334000 334000 0
285 20250401 140500 395201000 334000 334000 334000 334000 2
286 20250401 140400 394533000 333500 333500 333500 333500 0
287 20250401 140300 394533000 333500 333500 333500 333500 0
288 20250401 140200 394533000 333500 333500 333500 333500 0
289 20250401 140100 394533000 333500 333500 333500 333500 0
290 20250401 140000 394533000 333500 333500 333500 333500 0
291 20250401 135900 394533000 333500 333500 333500 333500 0
292 20250401 135800 394533000 333500 333500 333500 333500 0
293 20250401 135700 394533000 333500 333500 333500 333500 0
294 20250401 135600 394533000 333500 333500 333500 333500 0
295 20250401 135500 394533000 333500 333500 333500 333500 0
296 20250401 135400 394533000 333500 333500 333500 333500 2
297 20250401 135300 393866000 333500 333500 333500 333500 0
298 20250401 135200 393866000 333500 333500 333500 333500 0
299 20250401 135100 393866000 333500 333500 333500 333500 0
300 20250401 135000 393866000 333500 333000 333500 333000 2
301 20250401 134900 393199500 333000 333000 333000 333000 0
302 20250401 134800 393199500 333000 333000 333000 333000 0
303 20250401 134700 393199500 333000 333000 333000 333000 1
304 20250401 134600 392866500 332500 332500 332500 332500 0
305 20250401 134500 392866500 332500 332500 332500 332500 0
306 20250401 134400 392866500 332500 333000 333000 332500 33
307 20250401 134300 381884000 333500 333500 333500 333500 2
308 20250401 134200 381217000 334000 334000 334000 334000 0
309 20250401 134100 381217000 334000 334000 334000 334000 7
310 20250401 134000 378879000 333000 333000 333000 333000 0
311 20250401 133900 378879000 333000 333500 333500 333000 5
312 20250401 133800 377213000 333500 333500 333500 333500 0
313 20250401 133700 377213000 333500 333500 333500 333500 0
314 20250401 133600 377213000 333500 333500 333500 333500 17
315 20250401 133500 371543500 334000 334000 334000 334000 1
316 20250401 133400 371209500 333500 333500 333500 333500 0
317 20250401 133300 371209500 333500 333500 333500 333500 0
318 20250401 133200 371209500 333500 333500 333500 333500 0
319 20250401 133100 371209500 333500 333500 333500 333500 0
320 20250401 133000 371209500 333500 333500 333500 333500 0
321 20250401 132900 371209500 333500 333500 333500 333500 0
322 20250401 132800 371209500 333500 333500 333500 333500 0
323 20250401 132700 371209500 333500 333500 333500 333500 1
324 20250401 132600 370876000 333500 333500 333500 333500 0
325 20250401 132500 370876000 333500 333500 333500 333500 0
326 20250401 132400 370876000 333500 333500 333500 333500 0
327 20250401 132300 370876000 333500 333500 333500 333500 0
328 20250401 132200 370876000 333500 333500 333500 333500 1
329 20250401 132100 370542500 333500 333500 333500 333500 1
330 20250401 132000 370209000 333500 333500 333500 333500 0
331 20250401 131900 370209000 333500 333500 333500 333500 0
332 20250401 131800 370209000 333500 333500 333500 333500 0
333 20250401 131700 370209000 333500 333500 333500 333500 0
334 20250401 131600 370209000 333500 333500 333500 333500 0
335 20250401 131500 370209000 333500 334000 334000 333500 4
336 20250401 131400 368873500 333000 333000 333000 333000 0
337 20250401 131300 368873500 333000 333000 333000 333000 0
338 20250401 131200 368873500 333000 332500 333000 332500 48
339 20250401 131100 352894500 332000 331500 332000 331500 24
340 20250401 131000 344927500 331500 331500 331500 331500 0
341 20250401 130900 344927500 331500 331500 331500 331500 0
342 20250401 130800 344927500 331500 331500 331500 331500 0
343 20250401 130700 344927500 331500 331500 331500 331500 0
344 20250401 130600 344927500 331500 331500 331500 331500 0
345 20250401 130500 344927500 331500 331500 331500 331500 4
346 20250401 130400 343601500 331000 331000 331000 331000 0
347 20250401 130300 343601500 331000 331000 331000 331000 0
348 20250401 130200 343601500 331000 331000 331000 331000 11
349 20250401 130100 339960500 331500 331500 331500 331500 11
350 20250401 130000 336314000 331500 331000 331500 331000 84
351 20250401 125900 308507500 331000 331000 331000 331000 0
352 20250401 125800 308507500 331000 331000 331000 331000 0
353 20250401 125700 308507500 331000 331000 331000 331000 0
354 20250401 125600 308507500 331000 331000 331000 331000 0
355 20250401 125500 308507500 331000 331000 331000 331000 0
356 20250401 125400 308507500 331000 331000 331000 331000 0
357 20250401 125300 308507500 331000 331000 331000 331000 0
358 20250401 125200 308507500 331000 331000 331000 331000 0
359 20250401 125100 308507500 331000 331000 331000 331000 0
360 20250401 125000 308507500 331000 330500 331000 330500 5
361 20250401 124900 306853000 330000 330000 330000 330000 78
362 20250401 124800 281113000 330000 330000 330000 330000 0
363 20250401 124700 281113000 330000 330000 330000 330000 0
364 20250401 124600 281113000 330000 330000 330000 330000 2
365 20250401 124500 280453000 330000 330000 330000 330000 1
366 20250401 124400 280123000 330000 330000 330000 330000 0
367 20250401 124300 280123000 330000 330000 330000 330000 0
368 20250401 124200 280123000 330000 330000 330000 330000 0
369 20250401 124100 280123000 330000 330000 330000 330000 0
370 20250401 124000 280123000 330000 330000 330000 330000 18
371 20250401 123900 274183000 330000 330000 330000 330000 0
372 20250401 123800 274183000 330000 330000 330000 330000 0
373 20250401 123700 274183000 330000 330000 330000 330000 0
374 20250401 123600 274183000 330000 330000 330000 330000 1
375 20250401 123500 273853000 330000 330000 330000 330000 0
376 20250401 123400 273853000 330000 330000 330000 330000 0
377 20250401 123300 273853000 330000 330000 330000 330000 0
378 20250401 123200 273853000 330000 330000 330000 330000 0
379 20250401 123100 273853000 330000 330000 330000 330000 3
380 20250401 123000 272863000 330000 330000 330000 330000 0
381 20250401 122900 272863000 330000 330000 330000 330000 0
382 20250401 122800 272863000 330000 330000 330000 330000 0
383 20250401 122700 272863000 330000 330000 330000 330000 0
384 20250401 122600 272863000 330000 330000 330000 330000 2
385 20250401 122500 272203000 330000 330000 330000 330000 1
386 20250401 122400 271873000 330000 330000 330000 330000 2
387 20250401 122300 271213000 330000 330000 330000 330000 0
388 20250401 122200 271213000 330000 330000 330000 330000 0
389 20250401 122100 271213000 330000 330000 330000 330000 0
390 20250401 122000 271213000 330000 330000 330000 330000 2
391 20250401 121900 270553000 329500 329500 329500 329500 0
392 20250401 121800 270553000 329500 329500 329500 329500 0
393 20250401 121700 270553000 329500 329500 329500 329500 0
394 20250401 121600 270553000 329500 329500 329500 329500 1
395 20250401 121500 270223500 329500 329500 329500 329500 2
396 20250401 121400 269564500 329500 329500 329500 329500 20
397 20250401 121300 262974500 330000 330000 330000 330000 0
398 20250401 121200 262974500 330000 329500 330000 329500 7
399 20250401 121100 260667500 330000 330000 330000 330000 0
400 20250401 121000 260667500 330000 330000 330000 330000 0
401 20250401 120900 260667500 330000 330000 330000 330000 2
402 20250401 120800 260007500 330000 330000 330000 330000 0
403 20250401 120700 260007500 330000 330000 330000 330000 15
404 20250401 120600 255057500 330000 330000 330000 330000 0
405 20250401 120500 255057500 330000 330000 330000 330000 0
406 20250401 120400 255057500 330000 330000 330000 330000 0
407 20250401 120300 255057500 330000 330000 330000 330000 0
408 20250401 120200 255057500 330000 330000 330000 330000 0
409 20250401 120100 255057500 330000 330000 330000 330000 0
410 20250401 120000 255057500 330000 330000 330000 330000 3
411 20250401 115900 254067500 330000 330000 330000 330000 6
412 20250401 115800 252087500 330500 330500 330500 330500 1
413 20250401 115700 251757000 330000 330000 330000 330000 27
414 20250401 115600 242847000 329500 329500 329500 329500 2
415 20250401 115500 242188000 330000 330000 330000 330000 2
416 20250401 115400 241528000 329500 329500 329500 329500 1
417 20250401 115300 241198500 329500 329500 329500 329500 1
418 20250401 115200 240869000 329500 329500 329500 329500 1
419 20250401 115100 240539500 329500 329500 329500 329500 0
420 20250401 115000 240539500 329500 329500 329500 329500 1
421 20250401 114900 240210000 329500 329500 329500 329500 1
422 20250401 114800 239880500 329500 329500 329500 329500 1
423 20250401 114700 239551000 329500 329500 329500 329500 0
424 20250401 114600 239551000 329500 329500 329500 329500 1
425 20250401 114500 239221500 330000 330000 330000 330000 1
426 20250401 114400 238891500 329500 329500 329500 329500 0
427 20250401 114300 238891500 329500 329500 329500 329500 0
428 20250401 114200 238891500 329500 329500 329500 329500 0
429 20250401 114100 238891500 329500 329500 329500 329500 0
430 20250401 114000 238891500 329500 329500 329500 329500 0
431 20250401 113900 238891500 329500 329500 329500 329500 0
432 20250401 113800 238891500 329500 329500 329500 329500 0
433 20250401 113700 238891500 329500 329500 329500 329500 10
434 20250401 113600 235596500 329500 329500 329500 329500 1
435 20250401 113500 235267000 329500 329500 329500 329500 2
436 20250401 113400 234608000 330000 330000 330000 330000 7
437 20250401 113300 232298000 330000 330000 330000 330000 0
438 20250401 113200 232298000 330000 330000 330000 330000 0
439 20250401 113100 232298000 330000 330000 330000 330000 1
440 20250401 113000 231968000 329000 329000 329000 329000 0
441 20250401 112900 231968000 329000 329000 329000 329000 0
442 20250401 112800 231968000 329000 329000 329000 329000 0
443 20250401 112700 231968000 329000 329000 329000 329000 1
444 20250401 112600 231639000 330000 330000 330000 330000 1
445 20250401 112500 231309000 330000 330000 330000 330000 2
446 20250401 112400 230649000 329500 329500 329500 329500 0
447 20250401 112300 230649000 329500 329500 329500 329500 2
448 20250401 112200 229990000 329500 329500 329500 329500 0
449 20250401 112100 229990000 329500 329500 329500 329500 0
450 20250401 112000 229990000 329500 329500 329500 329500 4
451 20250401 111900 228672000 329500 329500 329500 329500 0
452 20250401 111800 228672000 329500 329500 329500 329500 0
453 20250401 111700 228672000 329500 329500 329500 329500 0
454 20250401 111600 228672000 329500 329500 329500 329500 2
455 20250401 111500 228013000 329500 329500 329500 329500 1
456 20250401 111400 227683500 329500 329500 329500 329500 0
457 20250401 111300 227683500 329500 329500 329500 329500 2
458 20250401 111200 227024500 329500 329500 329500 329500 0
459 20250401 111100 227024500 329500 329500 329500 329500 0
460 20250401 111000 227024500 329500 329500 329500 329500 0
461 20250401 110900 227024500 329500 329500 329500 329500 0
462 20250401 110800 227024500 329500 329500 329500 329500 0
463 20250401 110700 227024500 329500 329500 329500 329500 6
464 20250401 110600 225047500 330000 330000 330000 330000 0
465 20250401 110500 225047500 330000 330000 330000 330000 1
466 20250401 110400 224717500 330000 330000 330000 330000 0
467 20250401 110300 224717500 330000 330000 330000 330000 0
468 20250401 110200 224717500 330000 330000 330000 330000 0
469 20250401 110100 224717500 330000 330000 330000 330000 1
470 20250401 110000 224387500 330000 330000 330000 330000 1
471 20250401 105900 224057500 329500 329500 329500 329500 0
472 20250401 105800 224057500 329500 329500 329500 329500 0
473 20250401 105700 224057500 329500 329500 329500 329500 0
474 20250401 105600 224057500 329500 329500 329500 329500 3
475 20250401 105500 223069000 330500 330500 330500 330500 0
476 20250401 105400 223069000 330500 330500 330500 330500 0
477 20250401 105300 223069000 330500 330500 330500 330500 0
478 20250401 105200 223069000 330500 330500 330500 330500 0
479 20250401 105100 223069000 330500 330500 330500 330500 0
480 20250401 105000 223069000 330500 330500 330500 330500 0
481 20250401 104900 223069000 330500 330500 330500 330500 0
482 20250401 104800 223069000 330500 330500 330500 330500 0
483 20250401 104700 223069000 330500 330500 330500 330500 3
484 20250401 104600 222077500 329500 330500 330500 329500 5
485 20250401 104500 220426000 330500 330500 330500 330500 3
486 20250401 104400 219434500 329000 330000 330000 329000 17
487 20250401 104300 213835000 330000 330000 330000 330000 0
488 20250401 104200 213835000 330000 330000 330000 330000 1
489 20250401 104100 213505000 330000 330000 330000 330000 0
490 20250401 104000 213505000 330000 330000 330000 330000 2
491 20250401 103900 212845000 330000 330000 330000 330000 0
492 20250401 103800 212845000 330000 330000 330000 330000 6
493 20250401 103700 210865000 330500 330500 330500 330500 11
494 20250401 103600 207229500 330000 330500 330500 330000 6
495 20250401 103500 205247000 331000 331000 331000 331000 13
496 20250401 103400 200944000 330500 330500 330500 330500 0
497 20250401 103300 200944000 330500 330500 330500 330500 0
498 20250401 103200 200944000 330500 330500 330500 330500 0
499 20250401 103100 200944000 330500 330500 330500 330500 5
500 20250401 103000 199291500 330500 330500 330500 330500 1
501 20250401 102900 198961000 330000 330000 330000 330000 10
502 20250401 102800 195661000 330000 330000 330000 330000 0
503 20250401 102700 195661000 330000 330000 330000 330000 0
504 20250401 102600 195661000 330000 330000 330000 330000 3
505 20250401 102500 194671000 329000 330000 330000 329000 3
506 20250401 102400 193683000 329000 329000 329000 329000 0
507 20250401 102300 193683000 329000 329000 329000 329000 0
508 20250401 102200 193683000 329000 329000 329000 329000 2
509 20250401 102100 193025000 329000 329000 329000 329000 0
510 20250401 102000 193025000 329000 329000 329000 329000 0
511 20250401 101900 193025000 329000 329000 329000 329000 0
512 20250401 101800 193025000 329000 329000 329000 329000 0
513 20250401 101700 193025000 329000 329000 329000 329000 0
514 20250401 101600 193025000 329000 329500 329500 329000 11
515 20250401 101500 189401500 329500 329500 329500 329500 0
516 20250401 101400 189401500 329500 329500 329500 329500 0
517 20250401 101300 189401500 329500 329000 329500 329000 29
518 20250401 101200 179859000 328500 328500 328500 328500 0
519 20250401 101100 179859000 328500 328500 328500 328500 0
520 20250401 101000 179859000 328500 328500 328500 328500 1
521 20250401 100900 179530500 328000 328000 328000 328000 0
522 20250401 100800 179530500 328000 328000 328000 328000 0
523 20250401 100700 179530500 328000 328500 328500 328000 2
524 20250401 100600 178874000 329000 328500 329000 328500 4
525 20250401 100500 177559500 328000 328500 329000 328000 6
526 20250401 100400 175589000 328500 328500 328500 328500 3
527 20250401 100300 174603500 328000 328000 328000 328000 0
528 20250401 100200 174603500 328000 328000 328000 328000 0
529 20250401 100100 174603500 328000 328500 328500 328000 5
530 20250401 100000 172963000 328500 328500 328500 328500 0
531 20250401 095900 172963000 328500 328500 328500 328500 0
532 20250401 095800 172963000 328500 328500 328500 328500 0
533 20250401 095700 172963000 328500 328500 328500 328500 0
534 20250401 095600 172963000 328500 328000 328500 328000 11
535 20250401 095500 169354500 328500 328500 328500 328500 2
536 20250401 095400 168697500 328500 328500 328500 328500 0
537 20250401 095300 168697500 328500 328500 328500 328500 20
538 20250401 095200 162127500 329000 329000 329000 329000 0
539 20250401 095100 162127500 329000 329000 329000 329000 1
540 20250401 095000 161798500 329000 329000 329000 329000 0
541 20250401 094900 161798500 329000 329000 329000 329000 6
542 20250401 094800 159824500 329000 329500 329500 329000 18
543 20250401 094700 153901000 329500 329500 329500 329500 7
544 20250401 094600 151594500 329500 329000 329500 329000 16
545 20250401 094500 146329500 329000 329000 329000 329000 2
546 20250401 094400 145671500 329000 329000 329000 329000 25
547 20250401 094300 137446500 329000 329000 329000 329000 10
548 20250401 094200 134156500 329000 329000 329000 329000 0
549 20250401 094100 134156500 329000 329000 329000 329000 0
550 20250401 094000 134156500 329000 329000 329000 329000 0
551 20250401 093900 134156500 329000 329000 329000 329000 0
552 20250401 093800 134156500 329000 329000 329000 329000 1
553 20250401 093700 133827500 329000 329000 329000 329000 0
554 20250401 093600 133827500 329000 329500 329500 329000 84
555 20250401 093500 106190500 331000 331000 331000 331000 0
556 20250401 093400 106190500 331000 331000 331000 331000 1
557 20250401 093300 105859500 330500 330500 330500 330500 0
558 20250401 093200 105859500 330500 329500 330500 329500 11
559 20250401 093100 102233500 330000 330000 330000 330000 0
560 20250401 093000 102233500 330000 330000 330000 330000 1
561 20250401 092900 101903500 330000 330000 330000 330000 20
562 20250401 092800 95303500 330500 330000 330500 330000 21
563 20250401 092700 88373000 330000 330000 330000 330000 0
564 20250401 092600 88373000 330000 330000 330000 330000 3
565 20250401 092500 87383000 330000 330000 330000 330000 22
566 20250401 092400 80123000 330000 330000 330000 330000 0
567 20250401 092300 80123000 330000 330000 330000 330000 0
568 20250401 092200 80123000 330000 329500 330000 329500 4
569 20250401 092100 78803500 330000 330000 330000 330000 0
570 20250401 092000 78803500 330000 330000 330000 330000 0
571 20250401 091900 78803500 330000 330000 330000 330000 0
572 20250401 091800 78803500 330000 330000 330000 330000 0
573 20250401 091700 78803500 330000 330000 330000 330000 0
574 20250401 091600 78803500 330000 330000 330000 330000 8
575 20250401 091500 76163500 330000 330000 330000 330000 8
576 20250401 091400 73523500 330500 330500 330500 330500 0
577 20250401 091300 73523500 330500 330500 330500 330500 0
578 20250401 091200 73523500 330500 330500 330500 330500 0
579 20250401 091100 73523500 330500 330500 330500 330500 0
580 20250401 091000 73523500 330500 332000 332000 330500 4
581 20250401 090900 72198000 332000 332000 332000 332000 0
582 20250401 090800 72198000 332000 332000 332000 332000 3
583 20250401 090700 71202000 333000 333000 333000 333000 1
584 20250401 090600 70869000 332500 332500 332500 332500 0
585 20250401 090500 70869000 332500 332500 332500 332500 0
586 20250401 090400 70869000 332500 332500 332500 332500 1
587 20250401 090300 70536500 332500 332500 332500 332500 1
588 20250401 090200 70204000 332000 332000 332000 332000 2
589 20250401 090100 69540000 331500 331500 331500 331500 6
590 20250401 090000 67551000 331000 329500 331000 329000 205

1
002960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,1300000,0,432900000000,0.00
20250327,0,1300000,0,442000000000,0.00
20250326,0,1300000,0,447850000000,0.00
20250325,0,1300000,0,447850000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 1300000 0 432900000000 0.00
3 20250327 0 1300000 0 442000000000 0.00
4 20250326 0 1300000 0 447850000000 0.00
5 20250325 0 1300000 0 447850000000 0.00