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

591
003030/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184900,2496783250,233500,233500,233500,233500,155
20250401,184800,2496783250,233500,233500,233500,233500,0
20250401,184700,2496783250,233500,233500,233500,233500,0
20250401,184600,2496783250,233500,233500,233500,233500,0
20250401,184500,2496783250,233500,233500,233500,233500,0
20250401,184400,2496783250,233500,233500,233500,233500,0
20250401,184300,2496783250,233500,233500,233500,233500,0
20250401,184200,2496783250,233500,233500,233500,233500,0
20250401,184100,2496783250,233500,233500,233500,233500,0
20250401,184000,2496783250,233500,233500,233500,233500,0
20250401,183900,2496783250,233500,233500,233500,233500,0
20250401,183800,2496783250,233500,233500,233500,233500,0
20250401,183700,2496783250,233500,233500,233500,233500,0
20250401,183600,2496783250,233500,233500,233500,233500,0
20250401,183500,2496783250,233500,233500,233500,233500,0
20250401,183400,2496783250,233500,233500,233500,233500,0
20250401,183300,2496783250,233500,233500,233500,233500,0
20250401,183200,2496783250,233500,233500,233500,233500,0
20250401,183100,2496783250,233500,233500,233500,233500,0
20250401,183000,2496783250,233500,233500,233500,233500,0
20250401,182900,2496783250,233500,233500,233500,233500,0
20250401,182800,2496783250,233500,233500,233500,233500,0
20250401,182700,2496783250,233500,233500,233500,233500,0
20250401,182600,2496783250,233500,233500,233500,233500,0
20250401,182500,2496783250,233500,233500,233500,233500,0
20250401,182400,2496783250,233500,233500,233500,233500,0
20250401,182300,2496783250,233500,233500,233500,233500,0
20250401,182200,2496783250,233500,233500,233500,233500,0
20250401,182100,2496783250,233500,233500,233500,233500,0
20250401,182000,2496783250,233500,233500,233500,233500,0
20250401,181900,2496783250,233500,233500,233500,233500,155
20250401,181800,2496783250,233500,233500,233500,233500,0
20250401,181700,2496783250,233500,233500,233500,233500,0
20250401,181600,2496783250,233500,233500,233500,233500,0
20250401,181500,2496783250,233500,233500,233500,233500,0
20250401,181400,2496783250,233500,233500,233500,233500,0
20250401,181300,2496783250,233500,233500,233500,233500,0
20250401,181200,2496783250,233500,233500,233500,233500,0
20250401,181100,2496783250,233500,233500,233500,233500,0
20250401,181000,2496783250,233500,233500,233500,233500,0
20250401,180900,2496783250,233500,233500,233500,233500,0
20250401,180800,2496783250,233500,233500,233500,233500,0
20250401,180700,2496783250,233500,233500,233500,233500,0
20250401,180600,2496783250,233500,233500,233500,233500,0
20250401,180500,2496783250,233500,233500,233500,233500,0
20250401,180400,2496783250,233500,233500,233500,233500,0
20250401,180300,2496783250,233500,233500,233500,233500,0
20250401,180200,2496783250,233500,233500,233500,233500,0
20250401,180100,2496783250,233500,233500,233500,233500,0
20250401,180000,2496783250,233500,233500,233500,233500,0
20250401,175900,2496783250,233500,233500,233500,233500,0
20250401,175800,2496783250,233500,233500,233500,233500,0
20250401,175700,2496783250,233500,233500,233500,233500,0
20250401,175600,2496783250,233500,233500,233500,233500,0
20250401,175500,2496783250,233500,233500,233500,233500,0
20250401,175400,2496783250,233500,233500,233500,233500,0
20250401,175300,2496783250,233500,233500,233500,233500,0
20250401,175200,2496783250,233500,233500,233500,233500,0
20250401,175100,2496783250,233500,233500,233500,233500,0
20250401,175000,2496783250,233500,233500,233500,233500,0
20250401,174900,2496783250,233500,233500,233500,233500,155
20250401,174800,2496783250,233500,233500,233500,233500,0
20250401,174700,2496783250,233500,233500,233500,233500,0
20250401,174600,2496783250,233500,233500,233500,233500,0
20250401,174500,2496783250,233500,233500,233500,233500,0
20250401,174400,2496783250,233500,233500,233500,233500,0
20250401,174300,2496783250,233500,233500,233500,233500,0
20250401,174200,2496783250,233500,233500,233500,233500,0
20250401,174100,2496783250,233500,233500,233500,233500,0
20250401,174000,2496783250,233500,233500,233500,233500,0
20250401,173900,2496783250,233500,233500,233500,233500,0
20250401,173800,2496783250,233500,233500,233500,233500,0
20250401,173700,2496783250,233500,233500,233500,233500,0
20250401,173600,2496783250,233500,233500,233500,233500,0
20250401,173500,2496783250,233500,233500,233500,233500,0
20250401,173400,2496783250,233500,233500,233500,233500,0
20250401,173300,2496783250,233500,233500,233500,233500,0
20250401,173200,2496783250,233500,233500,233500,233500,0
20250401,173100,2496783250,233500,233500,233500,233500,0
20250401,173000,2496783250,233500,233500,233500,233500,0
20250401,172900,2496783250,233500,233500,233500,233500,0
20250401,172800,2496783250,233500,233500,233500,233500,0
20250401,172700,2496783250,233500,233500,233500,233500,0
20250401,172600,2496783250,233500,233500,233500,233500,0
20250401,172500,2496783250,233500,233500,233500,233500,0
20250401,172400,2496783250,233500,233500,233500,233500,0
20250401,172300,2496783250,233500,233500,233500,233500,0
20250401,172200,2496783250,233500,233500,233500,233500,0
20250401,172100,2496783250,233500,233500,233500,233500,0
20250401,172000,2496783250,233500,233500,233500,233500,0
20250401,171900,2496783250,233500,233500,233500,233500,155
20250401,171800,2496783250,233500,233500,233500,233500,0
20250401,171700,2496783250,233500,233500,233500,233500,0
20250401,171600,2496783250,233500,233500,233500,233500,0
20250401,171500,2496783250,233500,233500,233500,233500,0
20250401,171400,2496783250,233500,233500,233500,233500,0
20250401,171300,2496783250,233500,233500,233500,233500,0
20250401,171200,2496783250,233500,233500,233500,233500,0
20250401,171100,2496783250,233500,233500,233500,233500,0
20250401,171000,2496783250,233500,233500,233500,233500,0
20250401,170900,2496783250,233500,233500,233500,233500,0
20250401,170800,2496783250,233500,233500,233500,233500,0
20250401,170700,2496783250,233500,233500,233500,233500,0
20250401,170600,2496783250,233500,233500,233500,233500,0
20250401,170500,2496783250,233500,233500,233500,233500,0
20250401,170400,2496783250,233500,233500,233500,233500,0
20250401,170300,2496783250,233500,233500,233500,233500,0
20250401,170200,2496783250,233500,233500,233500,233500,0
20250401,170100,2496783250,233500,233500,233500,233500,0
20250401,170000,2496783250,233500,233500,233500,233500,0
20250401,165900,2496783250,233500,233500,233500,233500,0
20250401,165800,2496783250,233500,233500,233500,233500,0
20250401,165700,2496783250,233500,233500,233500,233500,0
20250401,165600,2496783250,233500,233500,233500,233500,0
20250401,165500,2496783250,233500,233500,233500,233500,0
20250401,165400,2496783250,233500,233500,233500,233500,0
20250401,165300,2496783250,233500,233500,233500,233500,0
20250401,165200,2496783250,233500,233500,233500,233500,0
20250401,165100,2496783250,233500,233500,233500,233500,0
20250401,165000,2496783250,233500,233500,233500,233500,0
20250401,164900,2496783250,233500,233500,233500,233500,155
20250401,164800,2496783250,233500,233500,233500,233500,0
20250401,164700,2496783250,233500,233500,233500,233500,0
20250401,164600,2496783250,233500,233500,233500,233500,0
20250401,164500,2496783250,233500,233500,233500,233500,0
20250401,164400,2496783250,233500,233500,233500,233500,0
20250401,164300,2496783250,233500,233500,233500,233500,0
20250401,164200,2496783250,233500,233500,233500,233500,0
20250401,164100,2496783250,233500,233500,233500,233500,0
20250401,164000,2496783250,233500,233500,233500,233500,0
20250401,163900,2496783250,233500,233500,233500,233500,0
20250401,163800,2496783250,233500,233500,233500,233500,0
20250401,163700,2496783250,233500,233500,233500,233500,0
20250401,163600,2496783250,233500,233500,233500,233500,0
20250401,163500,2496783250,233500,233500,233500,233500,0
20250401,163400,2496783250,233500,233500,233500,233500,0
20250401,163300,2496783250,233500,233500,233500,233500,0
20250401,163200,2496783250,233500,233500,233500,233500,0
20250401,163100,2496783250,233500,233500,233500,233500,0
20250401,163000,2496783250,233500,233500,233500,233500,0
20250401,162900,2496783250,233500,233500,233500,233500,0
20250401,162800,2496783250,233500,233500,233500,233500,0
20250401,162700,2496783250,233500,233500,233500,233500,0
20250401,162600,2496783250,233500,233500,233500,233500,0
20250401,162500,2496783250,233500,233500,233500,233500,0
20250401,162400,2496783250,233500,233500,233500,233500,0
20250401,162300,2496783250,233500,233500,233500,233500,0
20250401,162200,2496783250,233500,233500,233500,233500,0
20250401,162100,2496783250,233500,233500,233500,233500,0
20250401,162000,2496783250,233500,233500,233500,233500,0
20250401,161900,2496783250,233500,233500,233500,233500,155
20250401,161800,2496783250,233500,233500,233500,233500,0
20250401,161700,2496783250,233500,233500,233500,233500,0
20250401,161600,2496783250,233500,233500,233500,233500,0
20250401,161500,2496783250,233500,233500,233500,233500,0
20250401,161400,2496783250,233500,233500,233500,233500,0
20250401,161300,2496783250,233500,233500,233500,233500,0
20250401,161200,2496783250,233500,233500,233500,233500,0
20250401,161100,2496783250,233500,233500,233500,233500,0
20250401,161000,2496783250,233500,233500,233500,233500,0
20250401,160900,2496783250,233500,233500,233500,233500,0
20250401,160800,2496783250,233500,233500,233500,233500,0
20250401,160700,2496783250,233500,233500,233500,233500,0
20250401,160600,2496783250,233500,233500,233500,233500,0
20250401,160500,2496783250,233500,233500,233500,233500,0
20250401,160400,2496783250,233500,233500,233500,233500,0
20250401,160300,2496783250,233500,233500,233500,233500,0
20250401,160200,2496783250,233500,233500,233500,233500,0
20250401,160100,2496783250,233500,233500,233500,233500,0
20250401,160000,2496783250,233500,233500,233500,233500,0
20250401,155900,2496783250,233500,233500,233500,233500,0
20250401,155800,2496783250,233500,233500,233500,233500,0
20250401,155700,2496783250,233500,233500,233500,233500,0
20250401,155600,2496783250,233500,233500,233500,233500,0
20250401,155500,2496783250,233500,233500,233500,233500,0
20250401,155400,2496783250,233500,233500,233500,233500,0
20250401,155300,2496783250,233500,233500,233500,233500,0
20250401,155200,2496783250,233500,233500,233500,233500,0
20250401,155100,2496783250,233500,233500,233500,233500,0
20250401,155000,2496783250,233500,233500,233500,233500,0
20250401,154900,2496783250,233500,233500,233500,233500,155
20250401,154800,2496783250,233500,233500,233500,233500,0
20250401,154700,2496783250,233500,233500,233500,233500,0
20250401,154600,2496783250,233500,233500,233500,233500,0
20250401,154500,2496783250,233500,233500,233500,233500,0
20250401,154400,2496783250,233500,233500,233500,233500,0
20250401,154300,2496783250,233500,233500,233500,233500,0
20250401,154200,2496783250,233500,233500,233500,233500,0
20250401,154100,2496783250,233500,233500,233500,233500,0
20250401,154000,2496783250,233500,233500,233500,233500,0
20250401,153900,2496783250,233500,233500,233500,233500,0
20250401,153800,2496783250,233500,233500,233500,233500,0
20250401,153700,2496783250,233500,233500,233500,233500,0
20250401,153600,2496783250,233500,233500,233500,233500,0
20250401,153500,2496783250,233500,233500,233500,233500,0
20250401,153400,2496783250,233500,233500,233500,233500,0
20250401,153300,2496783250,233500,233500,233500,233500,0
20250401,153200,2496783250,233500,233500,233500,233500,0
20250401,153100,2496783250,233500,233500,233500,233500,0
20250401,153000,2496783250,233500,233500,233500,233500,155
20250401,152900,2460590750,233500,233500,233500,233500,0
20250401,152800,2460590750,233500,233500,233500,233500,0
20250401,152700,2460590750,233500,233500,233500,233500,0
20250401,152600,2460590750,233500,233500,233500,233500,0
20250401,152500,2460590750,233500,233500,233500,233500,0
20250401,152400,2460590750,233500,233500,233500,233500,0
20250401,152300,2460590750,233500,233500,233500,233500,0
20250401,152200,2460590750,233500,233500,233500,233500,0
20250401,152100,2460590750,233500,233500,233500,233500,0
20250401,152000,2460590750,233500,233500,233500,233500,0
20250401,151900,2460590750,233500,233500,233500,232500,35
20250401,151800,2452423750,232500,233000,233000,232500,44
20250401,151700,2442179750,233000,233500,233500,232500,40
20250401,151600,2432859750,233000,233000,233000,232000,140
20250401,151500,2400271750,233000,233000,233000,233000,30
20250401,151400,2393281750,233000,233500,233500,233000,21
20250401,151300,2388385750,234000,233500,234000,233500,76
20250401,151200,2370639250,234000,233500,234000,233500,9
20250401,151100,2368536250,234000,234000,234000,233500,21
20250401,151000,2363626250,234500,234500,234500,234500,39
20250401,150900,2354480750,235000,235000,235000,234500,28
20250401,150800,2347902750,234500,234000,235000,234000,23
20250401,150700,2342509250,235000,234500,235000,234500,12
20250401,150600,2339689750,235000,235000,235000,235000,11
20250401,150500,2337104750,235000,234500,235000,234500,30
20250401,150400,2330058250,234500,235000,235000,234500,16
20250401,150300,2326298750,234500,234500,235000,234500,20
20250401,150200,2321603250,234500,235000,235000,234500,62
20250401,150100,2307055750,235000,235500,235500,235000,19
20250401,150000,2302585250,235000,235000,235500,235000,26
20250401,145900,2296466750,235500,235000,235500,234500,41
20250401,145800,2286814250,235000,235000,236000,235000,41
20250401,145700,2277157750,235500,235500,235500,235000,28
20250401,145600,2270564250,235500,236000,236000,235500,38
20250401,145500,2261609750,235000,236000,236000,235000,43
20250401,145400,2251468750,235000,235500,236000,235000,39
20250401,145300,2242272250,236000,235500,236000,235000,45
20250401,145200,2231670250,235500,235500,235500,235000,26
20250401,145100,2225552250,235000,235000,236500,235000,79
20250401,145000,2206935250,236000,235000,236000,235000,74
20250401,144900,2189496750,235000,235000,236000,234000,83
20250401,144800,2169996250,235500,235500,236000,235500,37
20250401,144700,2161276750,235000,235500,235500,235000,28
20250401,144600,2154684250,235500,235000,235500,234500,40
20250401,144500,2145285750,235000,235000,235500,235000,55
20250401,144400,2132349250,235000,235500,235500,235000,20
20250401,144300,2127641250,235500,235000,235500,235000,33
20250401,144200,2119879750,235500,235500,235500,235000,28
20250401,144100,2113290250,236000,235000,236000,235000,45
20250401,144000,2102687750,236000,235000,236000,235000,140
20250401,143900,2069668750,235000,236000,236000,235000,65
20250401,143800,2054364250,235500,235500,235500,234500,27
20250401,143700,2048011750,235000,235000,235000,235000,34
20250401,143600,2040021750,234500,234500,235000,234000,86
20250401,143500,2019852750,234000,234000,234500,234000,21
20250401,143400,2014930750,233500,233500,234000,233500,23
20250401,143300,2009550750,234000,234500,234500,234000,27
20250401,143200,2003229750,234000,234500,234500,234000,2
20250401,143100,2002761250,234500,234000,234500,234000,22
20250401,143000,1997602750,234000,234000,234500,234000,43
20250401,142900,1987525750,234000,234000,234500,234000,13
20250401,142800,1984480250,234000,234500,234500,234000,24
20250401,142700,1978852750,234000,234500,235000,234000,34
20250401,142600,1970884250,235000,235000,235000,234500,26
20250401,142500,1964775750,235000,235000,235000,235000,20
20250401,142400,1960075750,234500,234500,234500,234500,16
20250401,142300,1956323750,235000,234500,235000,234500,24
20250401,142200,1950684250,235000,234500,235000,234500,7
20250401,142100,1949039750,234500,234500,235000,234500,19
20250401,142000,1944581250,235000,235000,235500,234500,32
20250401,141900,1937062250,234500,234500,235000,234500,10
20250401,141800,1934716750,235000,235000,235000,234500,29
20250401,141700,1927906250,235500,235000,235500,235000,23
20250401,141600,1922497250,235000,234500,235000,234500,7
20250401,141500,1920852750,234500,235000,235500,234500,32
20250401,141400,1913332750,234500,235500,235500,234500,15
20250401,141300,1909808750,235000,234500,235000,234500,26
20250401,141200,1903700250,234500,235500,235500,234500,28
20250401,141100,1897112750,235000,235500,235500,235000,9
20250401,141000,1894995250,235500,235000,235500,234500,58
20250401,140900,1881353250,234500,235000,235000,234500,37
20250401,140800,1872664250,235500,235000,235500,235000,20
20250401,140700,1867955750,235500,235500,235500,235000,26
20250401,140600,1861834250,235000,235000,235500,235000,16
20250401,140500,1858070250,235000,235500,235500,235000,35
20250401,140400,1849829250,235000,235000,235000,235000,9
20250401,140300,1847714250,235500,235000,235500,234500,25
20250401,140200,1841836750,235500,235000,235500,235000,13
20250401,140100,1838778750,234500,235000,235000,234500,10
20250401,140000,1836430250,235000,235000,235000,234000,36
20250401,135900,1827972750,234000,234500,235000,234000,17
20250401,135800,1823985750,235000,235000,235000,234500,26
20250401,135700,1817877250,234500,235000,235500,234500,28
20250401,135600,1811297250,234500,234500,235000,234000,23
20250401,135500,1805900250,235000,235000,235000,234500,28
20250401,135400,1799321750,234500,234500,235000,234500,12
20250401,135300,1796504750,235500,235500,235500,235000,38
20250401,135200,1787567250,235500,235500,235500,235000,26
20250401,135100,1781444750,235500,235000,235500,235000,3
20250401,135000,1780739250,235000,235000,235000,234500,42
20250401,134900,1770873750,235000,234500,235000,234500,11
20250401,134800,1768291750,234500,235000,235000,234500,12
20250401,134700,1765474250,235000,234500,235000,234500,42
20250401,134600,1755608750,235000,235000,235500,235000,18
20250401,134500,1751376250,235000,235500,235500,235000,13
20250401,134400,1748319750,235500,235000,235500,234500,44
20250401,134300,1737982750,234500,234500,234500,234500,3
20250401,134200,1737279250,235000,235000,235000,234500,25
20250401,134100,1731405750,235500,235000,235500,234500,62
20250401,134000,1716821750,235000,234500,235000,234000,24
20250401,133900,1711183750,234000,234500,234500,234000,29
20250401,133800,1704386250,234500,234000,234500,234000,33
20250401,133700,1696655750,234500,234500,234500,234000,28
20250401,133600,1690091250,234500,233500,234500,233500,11
20250401,133500,1687517250,234500,234500,234500,233500,57
20250401,133400,1674176250,234000,234000,234000,233500,45
20250401,133300,1663652750,233500,234000,234000,233500,17
20250401,133200,1659679250,234000,233500,234000,233000,47
20250401,133100,1648697250,233500,233500,234000,233500,13
20250401,133000,1645658250,234000,233500,234000,233000,51
20250401,132900,1633738750,233500,234000,234000,233000,39
20250401,132800,1624628750,234000,234000,234000,233500,13
20250401,132700,1621587750,234000,233500,234500,233500,35
20250401,132600,1613396750,234000,233000,234000,233000,29
20250401,132500,1606625250,233000,232500,233000,232000,44
20250401,132400,1596381250,232500,233000,233000,232500,33
20250401,132300,1588696750,232500,232500,233000,232500,39
20250401,132200,1579618750,232500,233000,233000,232000,29
20250401,132100,1572868250,233000,232500,233000,232500,15
20250401,132000,1569380250,232500,233000,233000,232000,29
20250401,131900,1562632750,233000,233000,233000,232500,30
20250401,131800,1555648750,233000,232000,233000,232000,10
20250401,131700,1553320250,232000,233000,233500,232000,33
20250401,131600,1545634750,233000,233000,233500,233000,10
20250401,131500,1543302250,232500,232500,232500,232500,13
20250401,131400,1540279750,232500,233000,233000,232000,46
20250401,131300,1529577750,232500,232500,232500,232500,13
20250401,131200,1526555250,232000,232500,232500,232000,14
20250401,131100,1523300750,232500,233500,234000,232500,48
20250401,131000,1512097750,233000,232000,233000,232000,70
20250401,130900,1495822250,232000,232000,233000,232000,122
20250401,130800,1467466750,231500,232000,233000,231500,190
20250401,130700,1423387250,232500,233000,233500,232500,42
20250401,130600,1413614250,233000,232500,233000,232500,146
20250401,130500,1379609750,232500,231500,233500,231500,53
20250401,130400,1367274750,231500,231500,232000,231500,29
20250401,130300,1360551250,232000,232000,232000,232000,4
20250401,130200,1359623250,232500,232500,232500,232000,12
20250401,130100,1356833750,232500,232500,232500,232500,1
20250401,130000,1356601250,231500,231500,232000,231000,14
20250401,125900,1353356750,231000,232000,232000,231000,25
20250401,125800,1347566250,232000,231500,232000,231500,3
20250401,125700,1346871250,232000,231500,232000,231500,3
20250401,125600,1346176250,232000,232500,233500,231000,198
20250401,125500,1300241250,233000,232500,233000,232500,2
20250401,125400,1299775750,232500,232500,232500,232500,4
20250401,125300,1298845750,232500,233000,233000,232500,14
20250401,125200,1295584750,232500,233000,233000,232500,2
20250401,125100,1295119250,232500,232500,232500,232500,3
20250401,125000,1294421750,233000,233000,233000,233000,11
20250401,124900,1291858750,232500,233000,233000,232500,8
20250401,124800,1289997250,233000,232500,233000,232000,4
20250401,124700,1289067250,232500,232500,232500,232000,25
20250401,124600,1283257750,231500,231500,231500,231500,0
20250401,124500,1283257750,231500,231500,232500,231500,15
20250401,124400,1279780750,231500,231000,232500,231000,17
20250401,124300,1275837250,232500,231000,232500,231000,95
20250401,124200,1253753250,231500,234000,234000,231500,345
20250401,124100,1173383250,233500,234000,234500,233500,15
20250401,124000,1169870750,233500,233500,233500,233500,5
20250401,123900,1168703250,233500,233500,233500,233500,4
20250401,123800,1167769250,234000,234500,235000,234000,11
20250401,123700,1165189750,233500,234000,234500,233500,3
20250401,123600,1164487750,234500,234500,234500,234000,5
20250401,123500,1163315750,234500,233500,234500,233500,11
20250401,123400,1160737250,233500,233500,233500,233500,3
20250401,123300,1160036750,234000,233500,234000,233500,2
20250401,123200,1159569250,233500,233000,234000,233000,12
20250401,123100,1156762750,233500,233500,233500,233500,1
20250401,123000,1156529250,233000,233500,233500,233000,6
20250401,122900,1155128750,233500,233000,233500,233000,15
20250401,122800,1151628750,233500,233000,233500,233000,2
20250401,122700,1151162250,233500,233500,233500,233500,1
20250401,122600,1150928750,233000,233500,233500,233000,12
20250401,122500,1148127250,233000,233000,233000,233000,2
20250401,122400,1147661250,233500,233500,233500,233000,7
20250401,122300,1146029250,233000,233500,233500,233000,11
20250401,122200,1143461250,233000,233500,233500,233000,5
20250401,122100,1142295250,233000,233000,233000,233000,3
20250401,122000,1141596250,234000,233000,234000,233000,12
20250401,121900,1138794250,233500,233500,233500,233000,5
20250401,121800,1137628250,232500,233000,233500,232500,26
20250401,121700,1131561750,232500,232500,233500,232500,14
20250401,121600,1128295750,233000,233000,233000,233000,2
20250401,121500,1127829750,233500,233500,234000,233000,5
20250401,121400,1126662250,233000,233000,233500,233000,15
20250401,121300,1123162250,233000,233500,233500,233000,3
20250401,121200,1122462750,233500,233500,233500,233500,1
20250401,121100,1122229250,233000,233500,233500,233000,14
20250401,121000,1118961750,233000,233000,233000,233000,3
20250401,120900,1118262750,233000,233000,233000,233000,4
20250401,120800,1117330750,233500,233500,233500,233500,11
20250401,120700,1114762250,233000,233500,233500,232500,7
20250401,120600,1113130750,233000,233000,233000,233000,1
20250401,120500,1112897750,233000,232500,233500,232500,14
20250401,120400,1109634750,233000,233500,233500,233000,6
20250401,120300,1108236250,233000,233000,233500,233000,4
20250401,120200,1107303750,232500,233000,233500,232500,15
20250401,120100,1103804750,232500,232500,232500,232500,1
20250401,120000,1103572250,232500,233500,233500,232500,6
20250401,115900,1102172750,232500,232500,233500,232500,16
20250401,115800,1098446250,233000,233500,233500,233000,5
20250401,115700,1097280750,233000,233000,233000,233000,2
20250401,115600,1096814750,233500,233500,233500,233500,12
20250401,115500,1094012750,233000,233000,233500,233000,4
20250401,115400,1093079750,233000,233000,233500,233000,6
20250401,115300,1091681250,233500,233000,234000,233000,14
20250401,115200,1088412250,233500,233000,233500,233000,11
20250401,115100,1085845250,232500,233000,233000,232500,2
20250401,115000,1085379750,233000,233000,233000,232500,13
20250401,114900,1082351250,232500,232500,233000,232500,8
20250401,114800,1080490250,232500,233000,233000,232500,3
20250401,114700,1079791750,232500,233500,233500,232500,13
20250401,114600,1076759250,233000,233000,233000,232500,4
20250401,114500,1075827750,233500,233500,233500,233500,1
20250401,114400,1075594250,233000,233000,233500,233000,15
20250401,114300,1072097250,232500,233000,233000,232500,4
20250401,114200,1071166250,233000,233000,233000,232000,4
20250401,114100,1070235750,232500,232500,233000,232000,17
20250401,114000,1066278750,232000,233000,233000,232000,25
20250401,113900,1060467750,233000,233000,233000,232500,10
20250401,113800,1058139250,233500,233000,233500,233000,25
20250401,113700,1052302750,233500,234000,234000,233500,3
20250401,113600,1051601250,233500,234000,234000,233500,5
20250401,113500,1050432750,233500,233500,234000,233500,17
20250401,113400,1046457750,233000,233500,234000,233000,8
20250401,113300,1044591750,234000,233500,234000,233500,4
20250401,113200,1043656750,234000,233500,234000,232500,16
20250401,113100,1039920750,233000,233500,233500,233000,6
20250401,113000,1038521750,233500,233500,233500,232500,15
20250401,112900,1035022750,233000,233500,233500,233000,23
20250401,112800,1029657750,233500,233500,233500,233000,50
20250401,112700,1018003750,233500,234500,234500,233500,29
20250401,112600,1011229250,233500,234000,234500,233500,39
20250401,112500,1002105250,234000,234000,234000,233500,5
20250401,112400,1000935750,233500,234000,235000,233500,61
20250401,112300,986658250,235000,234000,235000,234000,14
20250401,112200,983375750,234500,234000,234500,234000,16
20250401,112100,979624250,234000,234500,234500,234000,7
20250401,112000,977984750,234500,234000,234500,234000,32
20250401,111900,970490750,234000,234000,234000,233500,9
20250401,111800,968385250,234000,233500,234000,233500,24
20250401,111700,962770250,234500,234000,234500,233500,56
20250401,111600,949661250,234000,233500,234000,233500,7
20250401,111500,948025250,234000,233000,234000,233000,30
20250401,111400,941010750,233500,233000,233500,233000,16
20250401,111300,937276750,233500,233500,234000,233000,54
20250401,111200,924662250,234000,233000,234000,233000,4
20250401,111100,923727250,233000,233000,234000,233000,47
20250401,111000,912742250,233500,233000,233500,233000,24
20250401,110900,907149750,233000,232500,233000,232000,64
20250401,110800,892262250,232000,232000,232500,232000,20
20250401,110700,887616750,231500,232000,233000,231500,70
20250401,110600,871348750,232000,232500,232500,232000,2
20250401,110500,870884250,232000,232000,233000,232000,98
20250401,110400,848096250,231750,232000,232000,231500,8
20250401,110300,846242500,232000,232000,232000,232000,1
20250401,110200,846010500,231500,231500,232500,231500,23
20250401,110100,840672500,231500,232000,232000,231500,60
20250401,110000,826757000,231500,231500,232000,230500,40
20250401,105900,817505500,232000,232000,232500,231500,33
20250401,105800,809846000,232000,232000,232000,231500,7
20250401,105700,808222500,232000,232000,232000,231500,12
20250401,105600,805440000,232000,231500,232000,231500,8
20250401,105500,803584500,232000,232000,232500,232000,10
20250401,105400,801263500,231500,232500,232500,231500,7
20250401,105300,799639000,232000,232000,232000,231000,41
20250401,105200,790146000,231500,231500,232500,231500,16
20250401,105100,786439500,232000,232000,232500,232000,4
20250401,105000,785511000,232000,233000,233500,232000,25
20250401,104900,779686500,232500,233500,233500,232500,9
20250401,104800,777589500,233500,233500,233500,233500,19
20250401,104700,773153000,233500,233000,233500,233000,27
20250401,104600,766852000,233000,233500,233500,232000,22
20250401,104500,761723000,233500,233500,233500,231500,15
20250401,104400,758229000,233000,232500,233500,231500,39
20250401,104300,749155500,231500,232000,232000,231500,30
20250401,104200,742197000,232000,231500,232000,231500,4
20250401,104100,741270500,231500,232500,232500,231500,22
20250401,104000,736162000,232000,232000,232000,232000,1
20250401,103900,735930000,232000,233000,233000,232000,7
20250401,103800,734303000,233000,232500,233000,232500,14
20250401,103700,731046000,232500,233000,233000,232500,14
20250401,103600,727790500,232500,232500,233000,232500,31
20250401,103500,720570500,232500,231500,233000,231500,27
20250401,103400,714300500,231000,231500,231500,230500,12
20250401,103300,711527000,230500,231000,231500,230500,22
20250401,103200,706444000,231000,232000,232000,231000,31
20250401,103100,699265000,231500,231500,232000,231500,7
20250401,103000,697643000,231000,231500,231500,231000,11
20250401,102900,695098000,231000,231500,232000,230500,71
20250401,102800,678679500,231500,231500,231500,231500,11
20250401,102700,676133000,231500,231000,231500,231000,6
20250401,102600,674746500,231500,232000,232000,231000,36
20250401,102500,666408500,231500,232000,232000,231500,11
20250401,102400,663861000,231500,231500,232000,231500,12
20250401,102300,661081500,231500,232000,232000,231500,20
20250401,102200,656445500,231500,232000,232000,231500,8
20250401,102100,654592500,232500,232500,232500,232000,17
20250401,102000,650645000,232500,232500,233000,232500,6
20250401,101900,649249000,232000,232500,232500,232000,12
20250401,101800,646459500,233000,232500,233000,232500,16
20250401,101700,642733500,232500,233000,233500,232500,21
20250401,101600,637838500,232500,232500,233000,232500,12
20250401,101500,635045500,232000,232500,232500,232000,16
20250401,101400,631328500,232500,233500,233500,232500,9
20250401,101300,629234000,233000,233000,233500,232500,59
20250401,101200,615486000,233500,233500,233500,233000,9
20250401,101100,613387000,233000,233500,233500,232500,68
20250401,101000,597543000,233500,232500,233500,232500,27
20250401,100900,591261000,232500,232000,232500,231500,12
20250401,100800,588476500,232000,232000,233000,232000,19
20250401,100700,584065500,232000,231500,232000,231500,17
20250401,100600,580124000,231500,231500,232000,231500,9
20250401,100500,578040000,231500,232000,232000,230500,12
20250401,100400,575259500,232500,231500,232500,231000,21
20250401,100300,570397500,231500,231500,231500,231500,6
20250401,100200,569008500,232000,231500,232000,231000,11
20250401,100100,566463000,231500,231500,232000,231000,24
20250401,100000,560908000,231500,231500,231500,231000,32
20250401,095900,553504500,231500,232000,232000,231500,10
20250401,095800,551187500,232000,232500,232500,231000,27
20250401,095700,544931500,232500,232000,232500,232000,7
20250401,095600,543306500,232500,233000,233000,232500,8
20250401,095500,541445500,232500,232000,232500,232000,20
20250401,095400,536800500,232500,232000,232500,231500,9
20250401,095300,534712500,232500,232500,232500,232000,5
20250401,095200,533551000,232500,232000,232500,231500,25
20250401,095100,527751000,232000,232500,232500,232000,21
20250401,095000,522875500,233000,233000,233000,232500,8
20250401,094900,521013500,233000,233000,233000,232500,34
20250401,094800,513101000,233000,232500,233000,232500,13
20250401,094700,510074000,232500,233000,233000,232500,8
20250401,094600,508213500,233000,233000,233000,232500,43
20250401,094500,498209000,232500,232500,232500,232500,15
20250401,094400,494721500,233000,233500,233500,233000,11
20250401,094300,492157000,233500,232500,233500,232500,25
20250401,094200,486340000,233000,233000,233000,233000,9
20250401,094100,484243000,233500,233500,233500,233500,6
20250401,094000,482842000,234000,233000,234000,233000,17
20250401,093900,478866500,233000,233000,234000,233000,14
20250401,093800,475598500,233000,233500,233500,233000,6
20250401,093700,474199000,233500,234500,234500,233500,23
20250401,093600,468815500,234000,235000,235000,234000,13
20250401,093500,465762000,234500,234500,234500,234000,7
20250401,093400,464121000,234000,235000,235000,234000,38
20250401,093300,455217000,235000,235000,235000,235000,0
20250401,093200,455217000,235000,236500,236500,234500,250
20250401,093100,396450000,236000,236000,236000,236000,17
20250401,093000,392438000,236000,236000,236500,236000,24
20250401,092900,386773000,236500,236500,236500,236500,0
20250401,092800,386773000,236500,236500,237000,236500,18
20250401,092700,382515000,237000,238000,238000,236500,18
20250401,092600,378245000,237500,239000,239000,237500,20
20250401,092500,373487000,239500,237500,239500,237500,77
20250401,092400,355106000,237500,238500,238500,237500,16
20250401,092300,351294500,239000,239500,239500,239000,10
20250401,092200,348903500,239000,239000,239000,239000,6
20250401,092100,347469500,238500,239500,239500,238500,5
20250401,092000,346275500,239500,240000,241500,239500,65
20250401,091900,330614500,239500,240500,240500,238500,210
20250401,091800,280448000,240500,241500,242500,240500,138
20250401,091700,247131500,241500,241500,241500,241500,0
20250401,091600,247131500,241500,241500,241500,240000,21
20250401,091500,242061500,241500,240500,242500,240500,95
20250401,091400,219111000,240000,241000,241000,240000,25
20250401,091300,213098500,240500,240000,241000,239000,62
20250401,091200,198236500,241000,240000,241000,240000,34
20250401,091100,190055500,239000,241500,243500,238000,99
20250401,091000,166286000,241000,238000,241500,237000,118
20250401,090900,137992000,239000,239000,240000,239000,24
20250401,090800,132245000,239500,239000,240000,239000,45
20250401,090700,121478500,239000,238000,239000,238000,32
20250401,090600,113839000,237500,238000,238000,237500,21
20250401,090500,108842000,237500,237000,239000,237000,115
20250401,090400,81500000,236000,235000,236000,235000,30
20250401,090300,74431500,235000,235000,235500,234000,69
20250401,090200,58215000,235000,237000,237500,235000,64
20250401,090100,43118000,237500,236500,237500,236500,34
20250401,090000,35061000,235000,238500,240500,235000,147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184900 2496783250 233500 233500 233500 233500 155
3 20250401 184800 2496783250 233500 233500 233500 233500 0
4 20250401 184700 2496783250 233500 233500 233500 233500 0
5 20250401 184600 2496783250 233500 233500 233500 233500 0
6 20250401 184500 2496783250 233500 233500 233500 233500 0
7 20250401 184400 2496783250 233500 233500 233500 233500 0
8 20250401 184300 2496783250 233500 233500 233500 233500 0
9 20250401 184200 2496783250 233500 233500 233500 233500 0
10 20250401 184100 2496783250 233500 233500 233500 233500 0
11 20250401 184000 2496783250 233500 233500 233500 233500 0
12 20250401 183900 2496783250 233500 233500 233500 233500 0
13 20250401 183800 2496783250 233500 233500 233500 233500 0
14 20250401 183700 2496783250 233500 233500 233500 233500 0
15 20250401 183600 2496783250 233500 233500 233500 233500 0
16 20250401 183500 2496783250 233500 233500 233500 233500 0
17 20250401 183400 2496783250 233500 233500 233500 233500 0
18 20250401 183300 2496783250 233500 233500 233500 233500 0
19 20250401 183200 2496783250 233500 233500 233500 233500 0
20 20250401 183100 2496783250 233500 233500 233500 233500 0
21 20250401 183000 2496783250 233500 233500 233500 233500 0
22 20250401 182900 2496783250 233500 233500 233500 233500 0
23 20250401 182800 2496783250 233500 233500 233500 233500 0
24 20250401 182700 2496783250 233500 233500 233500 233500 0
25 20250401 182600 2496783250 233500 233500 233500 233500 0
26 20250401 182500 2496783250 233500 233500 233500 233500 0
27 20250401 182400 2496783250 233500 233500 233500 233500 0
28 20250401 182300 2496783250 233500 233500 233500 233500 0
29 20250401 182200 2496783250 233500 233500 233500 233500 0
30 20250401 182100 2496783250 233500 233500 233500 233500 0
31 20250401 182000 2496783250 233500 233500 233500 233500 0
32 20250401 181900 2496783250 233500 233500 233500 233500 155
33 20250401 181800 2496783250 233500 233500 233500 233500 0
34 20250401 181700 2496783250 233500 233500 233500 233500 0
35 20250401 181600 2496783250 233500 233500 233500 233500 0
36 20250401 181500 2496783250 233500 233500 233500 233500 0
37 20250401 181400 2496783250 233500 233500 233500 233500 0
38 20250401 181300 2496783250 233500 233500 233500 233500 0
39 20250401 181200 2496783250 233500 233500 233500 233500 0
40 20250401 181100 2496783250 233500 233500 233500 233500 0
41 20250401 181000 2496783250 233500 233500 233500 233500 0
42 20250401 180900 2496783250 233500 233500 233500 233500 0
43 20250401 180800 2496783250 233500 233500 233500 233500 0
44 20250401 180700 2496783250 233500 233500 233500 233500 0
45 20250401 180600 2496783250 233500 233500 233500 233500 0
46 20250401 180500 2496783250 233500 233500 233500 233500 0
47 20250401 180400 2496783250 233500 233500 233500 233500 0
48 20250401 180300 2496783250 233500 233500 233500 233500 0
49 20250401 180200 2496783250 233500 233500 233500 233500 0
50 20250401 180100 2496783250 233500 233500 233500 233500 0
51 20250401 180000 2496783250 233500 233500 233500 233500 0
52 20250401 175900 2496783250 233500 233500 233500 233500 0
53 20250401 175800 2496783250 233500 233500 233500 233500 0
54 20250401 175700 2496783250 233500 233500 233500 233500 0
55 20250401 175600 2496783250 233500 233500 233500 233500 0
56 20250401 175500 2496783250 233500 233500 233500 233500 0
57 20250401 175400 2496783250 233500 233500 233500 233500 0
58 20250401 175300 2496783250 233500 233500 233500 233500 0
59 20250401 175200 2496783250 233500 233500 233500 233500 0
60 20250401 175100 2496783250 233500 233500 233500 233500 0
61 20250401 175000 2496783250 233500 233500 233500 233500 0
62 20250401 174900 2496783250 233500 233500 233500 233500 155
63 20250401 174800 2496783250 233500 233500 233500 233500 0
64 20250401 174700 2496783250 233500 233500 233500 233500 0
65 20250401 174600 2496783250 233500 233500 233500 233500 0
66 20250401 174500 2496783250 233500 233500 233500 233500 0
67 20250401 174400 2496783250 233500 233500 233500 233500 0
68 20250401 174300 2496783250 233500 233500 233500 233500 0
69 20250401 174200 2496783250 233500 233500 233500 233500 0
70 20250401 174100 2496783250 233500 233500 233500 233500 0
71 20250401 174000 2496783250 233500 233500 233500 233500 0
72 20250401 173900 2496783250 233500 233500 233500 233500 0
73 20250401 173800 2496783250 233500 233500 233500 233500 0
74 20250401 173700 2496783250 233500 233500 233500 233500 0
75 20250401 173600 2496783250 233500 233500 233500 233500 0
76 20250401 173500 2496783250 233500 233500 233500 233500 0
77 20250401 173400 2496783250 233500 233500 233500 233500 0
78 20250401 173300 2496783250 233500 233500 233500 233500 0
79 20250401 173200 2496783250 233500 233500 233500 233500 0
80 20250401 173100 2496783250 233500 233500 233500 233500 0
81 20250401 173000 2496783250 233500 233500 233500 233500 0
82 20250401 172900 2496783250 233500 233500 233500 233500 0
83 20250401 172800 2496783250 233500 233500 233500 233500 0
84 20250401 172700 2496783250 233500 233500 233500 233500 0
85 20250401 172600 2496783250 233500 233500 233500 233500 0
86 20250401 172500 2496783250 233500 233500 233500 233500 0
87 20250401 172400 2496783250 233500 233500 233500 233500 0
88 20250401 172300 2496783250 233500 233500 233500 233500 0
89 20250401 172200 2496783250 233500 233500 233500 233500 0
90 20250401 172100 2496783250 233500 233500 233500 233500 0
91 20250401 172000 2496783250 233500 233500 233500 233500 0
92 20250401 171900 2496783250 233500 233500 233500 233500 155
93 20250401 171800 2496783250 233500 233500 233500 233500 0
94 20250401 171700 2496783250 233500 233500 233500 233500 0
95 20250401 171600 2496783250 233500 233500 233500 233500 0
96 20250401 171500 2496783250 233500 233500 233500 233500 0
97 20250401 171400 2496783250 233500 233500 233500 233500 0
98 20250401 171300 2496783250 233500 233500 233500 233500 0
99 20250401 171200 2496783250 233500 233500 233500 233500 0
100 20250401 171100 2496783250 233500 233500 233500 233500 0
101 20250401 171000 2496783250 233500 233500 233500 233500 0
102 20250401 170900 2496783250 233500 233500 233500 233500 0
103 20250401 170800 2496783250 233500 233500 233500 233500 0
104 20250401 170700 2496783250 233500 233500 233500 233500 0
105 20250401 170600 2496783250 233500 233500 233500 233500 0
106 20250401 170500 2496783250 233500 233500 233500 233500 0
107 20250401 170400 2496783250 233500 233500 233500 233500 0
108 20250401 170300 2496783250 233500 233500 233500 233500 0
109 20250401 170200 2496783250 233500 233500 233500 233500 0
110 20250401 170100 2496783250 233500 233500 233500 233500 0
111 20250401 170000 2496783250 233500 233500 233500 233500 0
112 20250401 165900 2496783250 233500 233500 233500 233500 0
113 20250401 165800 2496783250 233500 233500 233500 233500 0
114 20250401 165700 2496783250 233500 233500 233500 233500 0
115 20250401 165600 2496783250 233500 233500 233500 233500 0
116 20250401 165500 2496783250 233500 233500 233500 233500 0
117 20250401 165400 2496783250 233500 233500 233500 233500 0
118 20250401 165300 2496783250 233500 233500 233500 233500 0
119 20250401 165200 2496783250 233500 233500 233500 233500 0
120 20250401 165100 2496783250 233500 233500 233500 233500 0
121 20250401 165000 2496783250 233500 233500 233500 233500 0
122 20250401 164900 2496783250 233500 233500 233500 233500 155
123 20250401 164800 2496783250 233500 233500 233500 233500 0
124 20250401 164700 2496783250 233500 233500 233500 233500 0
125 20250401 164600 2496783250 233500 233500 233500 233500 0
126 20250401 164500 2496783250 233500 233500 233500 233500 0
127 20250401 164400 2496783250 233500 233500 233500 233500 0
128 20250401 164300 2496783250 233500 233500 233500 233500 0
129 20250401 164200 2496783250 233500 233500 233500 233500 0
130 20250401 164100 2496783250 233500 233500 233500 233500 0
131 20250401 164000 2496783250 233500 233500 233500 233500 0
132 20250401 163900 2496783250 233500 233500 233500 233500 0
133 20250401 163800 2496783250 233500 233500 233500 233500 0
134 20250401 163700 2496783250 233500 233500 233500 233500 0
135 20250401 163600 2496783250 233500 233500 233500 233500 0
136 20250401 163500 2496783250 233500 233500 233500 233500 0
137 20250401 163400 2496783250 233500 233500 233500 233500 0
138 20250401 163300 2496783250 233500 233500 233500 233500 0
139 20250401 163200 2496783250 233500 233500 233500 233500 0
140 20250401 163100 2496783250 233500 233500 233500 233500 0
141 20250401 163000 2496783250 233500 233500 233500 233500 0
142 20250401 162900 2496783250 233500 233500 233500 233500 0
143 20250401 162800 2496783250 233500 233500 233500 233500 0
144 20250401 162700 2496783250 233500 233500 233500 233500 0
145 20250401 162600 2496783250 233500 233500 233500 233500 0
146 20250401 162500 2496783250 233500 233500 233500 233500 0
147 20250401 162400 2496783250 233500 233500 233500 233500 0
148 20250401 162300 2496783250 233500 233500 233500 233500 0
149 20250401 162200 2496783250 233500 233500 233500 233500 0
150 20250401 162100 2496783250 233500 233500 233500 233500 0
151 20250401 162000 2496783250 233500 233500 233500 233500 0
152 20250401 161900 2496783250 233500 233500 233500 233500 155
153 20250401 161800 2496783250 233500 233500 233500 233500 0
154 20250401 161700 2496783250 233500 233500 233500 233500 0
155 20250401 161600 2496783250 233500 233500 233500 233500 0
156 20250401 161500 2496783250 233500 233500 233500 233500 0
157 20250401 161400 2496783250 233500 233500 233500 233500 0
158 20250401 161300 2496783250 233500 233500 233500 233500 0
159 20250401 161200 2496783250 233500 233500 233500 233500 0
160 20250401 161100 2496783250 233500 233500 233500 233500 0
161 20250401 161000 2496783250 233500 233500 233500 233500 0
162 20250401 160900 2496783250 233500 233500 233500 233500 0
163 20250401 160800 2496783250 233500 233500 233500 233500 0
164 20250401 160700 2496783250 233500 233500 233500 233500 0
165 20250401 160600 2496783250 233500 233500 233500 233500 0
166 20250401 160500 2496783250 233500 233500 233500 233500 0
167 20250401 160400 2496783250 233500 233500 233500 233500 0
168 20250401 160300 2496783250 233500 233500 233500 233500 0
169 20250401 160200 2496783250 233500 233500 233500 233500 0
170 20250401 160100 2496783250 233500 233500 233500 233500 0
171 20250401 160000 2496783250 233500 233500 233500 233500 0
172 20250401 155900 2496783250 233500 233500 233500 233500 0
173 20250401 155800 2496783250 233500 233500 233500 233500 0
174 20250401 155700 2496783250 233500 233500 233500 233500 0
175 20250401 155600 2496783250 233500 233500 233500 233500 0
176 20250401 155500 2496783250 233500 233500 233500 233500 0
177 20250401 155400 2496783250 233500 233500 233500 233500 0
178 20250401 155300 2496783250 233500 233500 233500 233500 0
179 20250401 155200 2496783250 233500 233500 233500 233500 0
180 20250401 155100 2496783250 233500 233500 233500 233500 0
181 20250401 155000 2496783250 233500 233500 233500 233500 0
182 20250401 154900 2496783250 233500 233500 233500 233500 155
183 20250401 154800 2496783250 233500 233500 233500 233500 0
184 20250401 154700 2496783250 233500 233500 233500 233500 0
185 20250401 154600 2496783250 233500 233500 233500 233500 0
186 20250401 154500 2496783250 233500 233500 233500 233500 0
187 20250401 154400 2496783250 233500 233500 233500 233500 0
188 20250401 154300 2496783250 233500 233500 233500 233500 0
189 20250401 154200 2496783250 233500 233500 233500 233500 0
190 20250401 154100 2496783250 233500 233500 233500 233500 0
191 20250401 154000 2496783250 233500 233500 233500 233500 0
192 20250401 153900 2496783250 233500 233500 233500 233500 0
193 20250401 153800 2496783250 233500 233500 233500 233500 0
194 20250401 153700 2496783250 233500 233500 233500 233500 0
195 20250401 153600 2496783250 233500 233500 233500 233500 0
196 20250401 153500 2496783250 233500 233500 233500 233500 0
197 20250401 153400 2496783250 233500 233500 233500 233500 0
198 20250401 153300 2496783250 233500 233500 233500 233500 0
199 20250401 153200 2496783250 233500 233500 233500 233500 0
200 20250401 153100 2496783250 233500 233500 233500 233500 0
201 20250401 153000 2496783250 233500 233500 233500 233500 155
202 20250401 152900 2460590750 233500 233500 233500 233500 0
203 20250401 152800 2460590750 233500 233500 233500 233500 0
204 20250401 152700 2460590750 233500 233500 233500 233500 0
205 20250401 152600 2460590750 233500 233500 233500 233500 0
206 20250401 152500 2460590750 233500 233500 233500 233500 0
207 20250401 152400 2460590750 233500 233500 233500 233500 0
208 20250401 152300 2460590750 233500 233500 233500 233500 0
209 20250401 152200 2460590750 233500 233500 233500 233500 0
210 20250401 152100 2460590750 233500 233500 233500 233500 0
211 20250401 152000 2460590750 233500 233500 233500 233500 0
212 20250401 151900 2460590750 233500 233500 233500 232500 35
213 20250401 151800 2452423750 232500 233000 233000 232500 44
214 20250401 151700 2442179750 233000 233500 233500 232500 40
215 20250401 151600 2432859750 233000 233000 233000 232000 140
216 20250401 151500 2400271750 233000 233000 233000 233000 30
217 20250401 151400 2393281750 233000 233500 233500 233000 21
218 20250401 151300 2388385750 234000 233500 234000 233500 76
219 20250401 151200 2370639250 234000 233500 234000 233500 9
220 20250401 151100 2368536250 234000 234000 234000 233500 21
221 20250401 151000 2363626250 234500 234500 234500 234500 39
222 20250401 150900 2354480750 235000 235000 235000 234500 28
223 20250401 150800 2347902750 234500 234000 235000 234000 23
224 20250401 150700 2342509250 235000 234500 235000 234500 12
225 20250401 150600 2339689750 235000 235000 235000 235000 11
226 20250401 150500 2337104750 235000 234500 235000 234500 30
227 20250401 150400 2330058250 234500 235000 235000 234500 16
228 20250401 150300 2326298750 234500 234500 235000 234500 20
229 20250401 150200 2321603250 234500 235000 235000 234500 62
230 20250401 150100 2307055750 235000 235500 235500 235000 19
231 20250401 150000 2302585250 235000 235000 235500 235000 26
232 20250401 145900 2296466750 235500 235000 235500 234500 41
233 20250401 145800 2286814250 235000 235000 236000 235000 41
234 20250401 145700 2277157750 235500 235500 235500 235000 28
235 20250401 145600 2270564250 235500 236000 236000 235500 38
236 20250401 145500 2261609750 235000 236000 236000 235000 43
237 20250401 145400 2251468750 235000 235500 236000 235000 39
238 20250401 145300 2242272250 236000 235500 236000 235000 45
239 20250401 145200 2231670250 235500 235500 235500 235000 26
240 20250401 145100 2225552250 235000 235000 236500 235000 79
241 20250401 145000 2206935250 236000 235000 236000 235000 74
242 20250401 144900 2189496750 235000 235000 236000 234000 83
243 20250401 144800 2169996250 235500 235500 236000 235500 37
244 20250401 144700 2161276750 235000 235500 235500 235000 28
245 20250401 144600 2154684250 235500 235000 235500 234500 40
246 20250401 144500 2145285750 235000 235000 235500 235000 55
247 20250401 144400 2132349250 235000 235500 235500 235000 20
248 20250401 144300 2127641250 235500 235000 235500 235000 33
249 20250401 144200 2119879750 235500 235500 235500 235000 28
250 20250401 144100 2113290250 236000 235000 236000 235000 45
251 20250401 144000 2102687750 236000 235000 236000 235000 140
252 20250401 143900 2069668750 235000 236000 236000 235000 65
253 20250401 143800 2054364250 235500 235500 235500 234500 27
254 20250401 143700 2048011750 235000 235000 235000 235000 34
255 20250401 143600 2040021750 234500 234500 235000 234000 86
256 20250401 143500 2019852750 234000 234000 234500 234000 21
257 20250401 143400 2014930750 233500 233500 234000 233500 23
258 20250401 143300 2009550750 234000 234500 234500 234000 27
259 20250401 143200 2003229750 234000 234500 234500 234000 2
260 20250401 143100 2002761250 234500 234000 234500 234000 22
261 20250401 143000 1997602750 234000 234000 234500 234000 43
262 20250401 142900 1987525750 234000 234000 234500 234000 13
263 20250401 142800 1984480250 234000 234500 234500 234000 24
264 20250401 142700 1978852750 234000 234500 235000 234000 34
265 20250401 142600 1970884250 235000 235000 235000 234500 26
266 20250401 142500 1964775750 235000 235000 235000 235000 20
267 20250401 142400 1960075750 234500 234500 234500 234500 16
268 20250401 142300 1956323750 235000 234500 235000 234500 24
269 20250401 142200 1950684250 235000 234500 235000 234500 7
270 20250401 142100 1949039750 234500 234500 235000 234500 19
271 20250401 142000 1944581250 235000 235000 235500 234500 32
272 20250401 141900 1937062250 234500 234500 235000 234500 10
273 20250401 141800 1934716750 235000 235000 235000 234500 29
274 20250401 141700 1927906250 235500 235000 235500 235000 23
275 20250401 141600 1922497250 235000 234500 235000 234500 7
276 20250401 141500 1920852750 234500 235000 235500 234500 32
277 20250401 141400 1913332750 234500 235500 235500 234500 15
278 20250401 141300 1909808750 235000 234500 235000 234500 26
279 20250401 141200 1903700250 234500 235500 235500 234500 28
280 20250401 141100 1897112750 235000 235500 235500 235000 9
281 20250401 141000 1894995250 235500 235000 235500 234500 58
282 20250401 140900 1881353250 234500 235000 235000 234500 37
283 20250401 140800 1872664250 235500 235000 235500 235000 20
284 20250401 140700 1867955750 235500 235500 235500 235000 26
285 20250401 140600 1861834250 235000 235000 235500 235000 16
286 20250401 140500 1858070250 235000 235500 235500 235000 35
287 20250401 140400 1849829250 235000 235000 235000 235000 9
288 20250401 140300 1847714250 235500 235000 235500 234500 25
289 20250401 140200 1841836750 235500 235000 235500 235000 13
290 20250401 140100 1838778750 234500 235000 235000 234500 10
291 20250401 140000 1836430250 235000 235000 235000 234000 36
292 20250401 135900 1827972750 234000 234500 235000 234000 17
293 20250401 135800 1823985750 235000 235000 235000 234500 26
294 20250401 135700 1817877250 234500 235000 235500 234500 28
295 20250401 135600 1811297250 234500 234500 235000 234000 23
296 20250401 135500 1805900250 235000 235000 235000 234500 28
297 20250401 135400 1799321750 234500 234500 235000 234500 12
298 20250401 135300 1796504750 235500 235500 235500 235000 38
299 20250401 135200 1787567250 235500 235500 235500 235000 26
300 20250401 135100 1781444750 235500 235000 235500 235000 3
301 20250401 135000 1780739250 235000 235000 235000 234500 42
302 20250401 134900 1770873750 235000 234500 235000 234500 11
303 20250401 134800 1768291750 234500 235000 235000 234500 12
304 20250401 134700 1765474250 235000 234500 235000 234500 42
305 20250401 134600 1755608750 235000 235000 235500 235000 18
306 20250401 134500 1751376250 235000 235500 235500 235000 13
307 20250401 134400 1748319750 235500 235000 235500 234500 44
308 20250401 134300 1737982750 234500 234500 234500 234500 3
309 20250401 134200 1737279250 235000 235000 235000 234500 25
310 20250401 134100 1731405750 235500 235000 235500 234500 62
311 20250401 134000 1716821750 235000 234500 235000 234000 24
312 20250401 133900 1711183750 234000 234500 234500 234000 29
313 20250401 133800 1704386250 234500 234000 234500 234000 33
314 20250401 133700 1696655750 234500 234500 234500 234000 28
315 20250401 133600 1690091250 234500 233500 234500 233500 11
316 20250401 133500 1687517250 234500 234500 234500 233500 57
317 20250401 133400 1674176250 234000 234000 234000 233500 45
318 20250401 133300 1663652750 233500 234000 234000 233500 17
319 20250401 133200 1659679250 234000 233500 234000 233000 47
320 20250401 133100 1648697250 233500 233500 234000 233500 13
321 20250401 133000 1645658250 234000 233500 234000 233000 51
322 20250401 132900 1633738750 233500 234000 234000 233000 39
323 20250401 132800 1624628750 234000 234000 234000 233500 13
324 20250401 132700 1621587750 234000 233500 234500 233500 35
325 20250401 132600 1613396750 234000 233000 234000 233000 29
326 20250401 132500 1606625250 233000 232500 233000 232000 44
327 20250401 132400 1596381250 232500 233000 233000 232500 33
328 20250401 132300 1588696750 232500 232500 233000 232500 39
329 20250401 132200 1579618750 232500 233000 233000 232000 29
330 20250401 132100 1572868250 233000 232500 233000 232500 15
331 20250401 132000 1569380250 232500 233000 233000 232000 29
332 20250401 131900 1562632750 233000 233000 233000 232500 30
333 20250401 131800 1555648750 233000 232000 233000 232000 10
334 20250401 131700 1553320250 232000 233000 233500 232000 33
335 20250401 131600 1545634750 233000 233000 233500 233000 10
336 20250401 131500 1543302250 232500 232500 232500 232500 13
337 20250401 131400 1540279750 232500 233000 233000 232000 46
338 20250401 131300 1529577750 232500 232500 232500 232500 13
339 20250401 131200 1526555250 232000 232500 232500 232000 14
340 20250401 131100 1523300750 232500 233500 234000 232500 48
341 20250401 131000 1512097750 233000 232000 233000 232000 70
342 20250401 130900 1495822250 232000 232000 233000 232000 122
343 20250401 130800 1467466750 231500 232000 233000 231500 190
344 20250401 130700 1423387250 232500 233000 233500 232500 42
345 20250401 130600 1413614250 233000 232500 233000 232500 146
346 20250401 130500 1379609750 232500 231500 233500 231500 53
347 20250401 130400 1367274750 231500 231500 232000 231500 29
348 20250401 130300 1360551250 232000 232000 232000 232000 4
349 20250401 130200 1359623250 232500 232500 232500 232000 12
350 20250401 130100 1356833750 232500 232500 232500 232500 1
351 20250401 130000 1356601250 231500 231500 232000 231000 14
352 20250401 125900 1353356750 231000 232000 232000 231000 25
353 20250401 125800 1347566250 232000 231500 232000 231500 3
354 20250401 125700 1346871250 232000 231500 232000 231500 3
355 20250401 125600 1346176250 232000 232500 233500 231000 198
356 20250401 125500 1300241250 233000 232500 233000 232500 2
357 20250401 125400 1299775750 232500 232500 232500 232500 4
358 20250401 125300 1298845750 232500 233000 233000 232500 14
359 20250401 125200 1295584750 232500 233000 233000 232500 2
360 20250401 125100 1295119250 232500 232500 232500 232500 3
361 20250401 125000 1294421750 233000 233000 233000 233000 11
362 20250401 124900 1291858750 232500 233000 233000 232500 8
363 20250401 124800 1289997250 233000 232500 233000 232000 4
364 20250401 124700 1289067250 232500 232500 232500 232000 25
365 20250401 124600 1283257750 231500 231500 231500 231500 0
366 20250401 124500 1283257750 231500 231500 232500 231500 15
367 20250401 124400 1279780750 231500 231000 232500 231000 17
368 20250401 124300 1275837250 232500 231000 232500 231000 95
369 20250401 124200 1253753250 231500 234000 234000 231500 345
370 20250401 124100 1173383250 233500 234000 234500 233500 15
371 20250401 124000 1169870750 233500 233500 233500 233500 5
372 20250401 123900 1168703250 233500 233500 233500 233500 4
373 20250401 123800 1167769250 234000 234500 235000 234000 11
374 20250401 123700 1165189750 233500 234000 234500 233500 3
375 20250401 123600 1164487750 234500 234500 234500 234000 5
376 20250401 123500 1163315750 234500 233500 234500 233500 11
377 20250401 123400 1160737250 233500 233500 233500 233500 3
378 20250401 123300 1160036750 234000 233500 234000 233500 2
379 20250401 123200 1159569250 233500 233000 234000 233000 12
380 20250401 123100 1156762750 233500 233500 233500 233500 1
381 20250401 123000 1156529250 233000 233500 233500 233000 6
382 20250401 122900 1155128750 233500 233000 233500 233000 15
383 20250401 122800 1151628750 233500 233000 233500 233000 2
384 20250401 122700 1151162250 233500 233500 233500 233500 1
385 20250401 122600 1150928750 233000 233500 233500 233000 12
386 20250401 122500 1148127250 233000 233000 233000 233000 2
387 20250401 122400 1147661250 233500 233500 233500 233000 7
388 20250401 122300 1146029250 233000 233500 233500 233000 11
389 20250401 122200 1143461250 233000 233500 233500 233000 5
390 20250401 122100 1142295250 233000 233000 233000 233000 3
391 20250401 122000 1141596250 234000 233000 234000 233000 12
392 20250401 121900 1138794250 233500 233500 233500 233000 5
393 20250401 121800 1137628250 232500 233000 233500 232500 26
394 20250401 121700 1131561750 232500 232500 233500 232500 14
395 20250401 121600 1128295750 233000 233000 233000 233000 2
396 20250401 121500 1127829750 233500 233500 234000 233000 5
397 20250401 121400 1126662250 233000 233000 233500 233000 15
398 20250401 121300 1123162250 233000 233500 233500 233000 3
399 20250401 121200 1122462750 233500 233500 233500 233500 1
400 20250401 121100 1122229250 233000 233500 233500 233000 14
401 20250401 121000 1118961750 233000 233000 233000 233000 3
402 20250401 120900 1118262750 233000 233000 233000 233000 4
403 20250401 120800 1117330750 233500 233500 233500 233500 11
404 20250401 120700 1114762250 233000 233500 233500 232500 7
405 20250401 120600 1113130750 233000 233000 233000 233000 1
406 20250401 120500 1112897750 233000 232500 233500 232500 14
407 20250401 120400 1109634750 233000 233500 233500 233000 6
408 20250401 120300 1108236250 233000 233000 233500 233000 4
409 20250401 120200 1107303750 232500 233000 233500 232500 15
410 20250401 120100 1103804750 232500 232500 232500 232500 1
411 20250401 120000 1103572250 232500 233500 233500 232500 6
412 20250401 115900 1102172750 232500 232500 233500 232500 16
413 20250401 115800 1098446250 233000 233500 233500 233000 5
414 20250401 115700 1097280750 233000 233000 233000 233000 2
415 20250401 115600 1096814750 233500 233500 233500 233500 12
416 20250401 115500 1094012750 233000 233000 233500 233000 4
417 20250401 115400 1093079750 233000 233000 233500 233000 6
418 20250401 115300 1091681250 233500 233000 234000 233000 14
419 20250401 115200 1088412250 233500 233000 233500 233000 11
420 20250401 115100 1085845250 232500 233000 233000 232500 2
421 20250401 115000 1085379750 233000 233000 233000 232500 13
422 20250401 114900 1082351250 232500 232500 233000 232500 8
423 20250401 114800 1080490250 232500 233000 233000 232500 3
424 20250401 114700 1079791750 232500 233500 233500 232500 13
425 20250401 114600 1076759250 233000 233000 233000 232500 4
426 20250401 114500 1075827750 233500 233500 233500 233500 1
427 20250401 114400 1075594250 233000 233000 233500 233000 15
428 20250401 114300 1072097250 232500 233000 233000 232500 4
429 20250401 114200 1071166250 233000 233000 233000 232000 4
430 20250401 114100 1070235750 232500 232500 233000 232000 17
431 20250401 114000 1066278750 232000 233000 233000 232000 25
432 20250401 113900 1060467750 233000 233000 233000 232500 10
433 20250401 113800 1058139250 233500 233000 233500 233000 25
434 20250401 113700 1052302750 233500 234000 234000 233500 3
435 20250401 113600 1051601250 233500 234000 234000 233500 5
436 20250401 113500 1050432750 233500 233500 234000 233500 17
437 20250401 113400 1046457750 233000 233500 234000 233000 8
438 20250401 113300 1044591750 234000 233500 234000 233500 4
439 20250401 113200 1043656750 234000 233500 234000 232500 16
440 20250401 113100 1039920750 233000 233500 233500 233000 6
441 20250401 113000 1038521750 233500 233500 233500 232500 15
442 20250401 112900 1035022750 233000 233500 233500 233000 23
443 20250401 112800 1029657750 233500 233500 233500 233000 50
444 20250401 112700 1018003750 233500 234500 234500 233500 29
445 20250401 112600 1011229250 233500 234000 234500 233500 39
446 20250401 112500 1002105250 234000 234000 234000 233500 5
447 20250401 112400 1000935750 233500 234000 235000 233500 61
448 20250401 112300 986658250 235000 234000 235000 234000 14
449 20250401 112200 983375750 234500 234000 234500 234000 16
450 20250401 112100 979624250 234000 234500 234500 234000 7
451 20250401 112000 977984750 234500 234000 234500 234000 32
452 20250401 111900 970490750 234000 234000 234000 233500 9
453 20250401 111800 968385250 234000 233500 234000 233500 24
454 20250401 111700 962770250 234500 234000 234500 233500 56
455 20250401 111600 949661250 234000 233500 234000 233500 7
456 20250401 111500 948025250 234000 233000 234000 233000 30
457 20250401 111400 941010750 233500 233000 233500 233000 16
458 20250401 111300 937276750 233500 233500 234000 233000 54
459 20250401 111200 924662250 234000 233000 234000 233000 4
460 20250401 111100 923727250 233000 233000 234000 233000 47
461 20250401 111000 912742250 233500 233000 233500 233000 24
462 20250401 110900 907149750 233000 232500 233000 232000 64
463 20250401 110800 892262250 232000 232000 232500 232000 20
464 20250401 110700 887616750 231500 232000 233000 231500 70
465 20250401 110600 871348750 232000 232500 232500 232000 2
466 20250401 110500 870884250 232000 232000 233000 232000 98
467 20250401 110400 848096250 231750 232000 232000 231500 8
468 20250401 110300 846242500 232000 232000 232000 232000 1
469 20250401 110200 846010500 231500 231500 232500 231500 23
470 20250401 110100 840672500 231500 232000 232000 231500 60
471 20250401 110000 826757000 231500 231500 232000 230500 40
472 20250401 105900 817505500 232000 232000 232500 231500 33
473 20250401 105800 809846000 232000 232000 232000 231500 7
474 20250401 105700 808222500 232000 232000 232000 231500 12
475 20250401 105600 805440000 232000 231500 232000 231500 8
476 20250401 105500 803584500 232000 232000 232500 232000 10
477 20250401 105400 801263500 231500 232500 232500 231500 7
478 20250401 105300 799639000 232000 232000 232000 231000 41
479 20250401 105200 790146000 231500 231500 232500 231500 16
480 20250401 105100 786439500 232000 232000 232500 232000 4
481 20250401 105000 785511000 232000 233000 233500 232000 25
482 20250401 104900 779686500 232500 233500 233500 232500 9
483 20250401 104800 777589500 233500 233500 233500 233500 19
484 20250401 104700 773153000 233500 233000 233500 233000 27
485 20250401 104600 766852000 233000 233500 233500 232000 22
486 20250401 104500 761723000 233500 233500 233500 231500 15
487 20250401 104400 758229000 233000 232500 233500 231500 39
488 20250401 104300 749155500 231500 232000 232000 231500 30
489 20250401 104200 742197000 232000 231500 232000 231500 4
490 20250401 104100 741270500 231500 232500 232500 231500 22
491 20250401 104000 736162000 232000 232000 232000 232000 1
492 20250401 103900 735930000 232000 233000 233000 232000 7
493 20250401 103800 734303000 233000 232500 233000 232500 14
494 20250401 103700 731046000 232500 233000 233000 232500 14
495 20250401 103600 727790500 232500 232500 233000 232500 31
496 20250401 103500 720570500 232500 231500 233000 231500 27
497 20250401 103400 714300500 231000 231500 231500 230500 12
498 20250401 103300 711527000 230500 231000 231500 230500 22
499 20250401 103200 706444000 231000 232000 232000 231000 31
500 20250401 103100 699265000 231500 231500 232000 231500 7
501 20250401 103000 697643000 231000 231500 231500 231000 11
502 20250401 102900 695098000 231000 231500 232000 230500 71
503 20250401 102800 678679500 231500 231500 231500 231500 11
504 20250401 102700 676133000 231500 231000 231500 231000 6
505 20250401 102600 674746500 231500 232000 232000 231000 36
506 20250401 102500 666408500 231500 232000 232000 231500 11
507 20250401 102400 663861000 231500 231500 232000 231500 12
508 20250401 102300 661081500 231500 232000 232000 231500 20
509 20250401 102200 656445500 231500 232000 232000 231500 8
510 20250401 102100 654592500 232500 232500 232500 232000 17
511 20250401 102000 650645000 232500 232500 233000 232500 6
512 20250401 101900 649249000 232000 232500 232500 232000 12
513 20250401 101800 646459500 233000 232500 233000 232500 16
514 20250401 101700 642733500 232500 233000 233500 232500 21
515 20250401 101600 637838500 232500 232500 233000 232500 12
516 20250401 101500 635045500 232000 232500 232500 232000 16
517 20250401 101400 631328500 232500 233500 233500 232500 9
518 20250401 101300 629234000 233000 233000 233500 232500 59
519 20250401 101200 615486000 233500 233500 233500 233000 9
520 20250401 101100 613387000 233000 233500 233500 232500 68
521 20250401 101000 597543000 233500 232500 233500 232500 27
522 20250401 100900 591261000 232500 232000 232500 231500 12
523 20250401 100800 588476500 232000 232000 233000 232000 19
524 20250401 100700 584065500 232000 231500 232000 231500 17
525 20250401 100600 580124000 231500 231500 232000 231500 9
526 20250401 100500 578040000 231500 232000 232000 230500 12
527 20250401 100400 575259500 232500 231500 232500 231000 21
528 20250401 100300 570397500 231500 231500 231500 231500 6
529 20250401 100200 569008500 232000 231500 232000 231000 11
530 20250401 100100 566463000 231500 231500 232000 231000 24
531 20250401 100000 560908000 231500 231500 231500 231000 32
532 20250401 095900 553504500 231500 232000 232000 231500 10
533 20250401 095800 551187500 232000 232500 232500 231000 27
534 20250401 095700 544931500 232500 232000 232500 232000 7
535 20250401 095600 543306500 232500 233000 233000 232500 8
536 20250401 095500 541445500 232500 232000 232500 232000 20
537 20250401 095400 536800500 232500 232000 232500 231500 9
538 20250401 095300 534712500 232500 232500 232500 232000 5
539 20250401 095200 533551000 232500 232000 232500 231500 25
540 20250401 095100 527751000 232000 232500 232500 232000 21
541 20250401 095000 522875500 233000 233000 233000 232500 8
542 20250401 094900 521013500 233000 233000 233000 232500 34
543 20250401 094800 513101000 233000 232500 233000 232500 13
544 20250401 094700 510074000 232500 233000 233000 232500 8
545 20250401 094600 508213500 233000 233000 233000 232500 43
546 20250401 094500 498209000 232500 232500 232500 232500 15
547 20250401 094400 494721500 233000 233500 233500 233000 11
548 20250401 094300 492157000 233500 232500 233500 232500 25
549 20250401 094200 486340000 233000 233000 233000 233000 9
550 20250401 094100 484243000 233500 233500 233500 233500 6
551 20250401 094000 482842000 234000 233000 234000 233000 17
552 20250401 093900 478866500 233000 233000 234000 233000 14
553 20250401 093800 475598500 233000 233500 233500 233000 6
554 20250401 093700 474199000 233500 234500 234500 233500 23
555 20250401 093600 468815500 234000 235000 235000 234000 13
556 20250401 093500 465762000 234500 234500 234500 234000 7
557 20250401 093400 464121000 234000 235000 235000 234000 38
558 20250401 093300 455217000 235000 235000 235000 235000 0
559 20250401 093200 455217000 235000 236500 236500 234500 250
560 20250401 093100 396450000 236000 236000 236000 236000 17
561 20250401 093000 392438000 236000 236000 236500 236000 24
562 20250401 092900 386773000 236500 236500 236500 236500 0
563 20250401 092800 386773000 236500 236500 237000 236500 18
564 20250401 092700 382515000 237000 238000 238000 236500 18
565 20250401 092600 378245000 237500 239000 239000 237500 20
566 20250401 092500 373487000 239500 237500 239500 237500 77
567 20250401 092400 355106000 237500 238500 238500 237500 16
568 20250401 092300 351294500 239000 239500 239500 239000 10
569 20250401 092200 348903500 239000 239000 239000 239000 6
570 20250401 092100 347469500 238500 239500 239500 238500 5
571 20250401 092000 346275500 239500 240000 241500 239500 65
572 20250401 091900 330614500 239500 240500 240500 238500 210
573 20250401 091800 280448000 240500 241500 242500 240500 138
574 20250401 091700 247131500 241500 241500 241500 241500 0
575 20250401 091600 247131500 241500 241500 241500 240000 21
576 20250401 091500 242061500 241500 240500 242500 240500 95
577 20250401 091400 219111000 240000 241000 241000 240000 25
578 20250401 091300 213098500 240500 240000 241000 239000 62
579 20250401 091200 198236500 241000 240000 241000 240000 34
580 20250401 091100 190055500 239000 241500 243500 238000 99
581 20250401 091000 166286000 241000 238000 241500 237000 118
582 20250401 090900 137992000 239000 239000 240000 239000 24
583 20250401 090800 132245000 239500 239000 240000 239000 45
584 20250401 090700 121478500 239000 238000 239000 238000 32
585 20250401 090600 113839000 237500 238000 238000 237500 21
586 20250401 090500 108842000 237500 237000 239000 237000 115
587 20250401 090400 81500000 236000 235000 236000 235000 30
588 20250401 090300 74431500 235000 235000 235500 234000 69
589 20250401 090200 58215000 235000 237000 237500 235000 64
590 20250401 090100 43118000 237500 236500 237500 236500 34
591 20250401 090000 35061000 235000 238500 240500 235000 147

1
003030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,2064,4141657,478848000,960864424000,0.05
20250327,1971,4141657,471069000,989856023000,0.05
20250326,1914,4141657,466059000,1008493479500,0.05
20250325,1932,4141657,452088000,969147738000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 2064 4141657 478848000 960864424000 0.05
3 20250327 1971 4141657 471069000 989856023000 0.05
4 20250326 1914 4141657 466059000 1008493479500 0.05
5 20250325 1932 4141657 452088000 969147738000 0.05