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
003230/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184900,64061750500,847000,847000,847000,847000,1805
20250401,184800,64061750500,847000,847000,847000,847000,0
20250401,184700,64061750500,847000,847000,847000,847000,0
20250401,184600,64061750500,847000,847000,847000,847000,0
20250401,184500,64061750500,847000,847000,847000,847000,0
20250401,184400,64061750500,847000,847000,847000,847000,0
20250401,184300,64061750500,847000,847000,847000,847000,0
20250401,184200,64061750500,847000,847000,847000,847000,0
20250401,184100,64061750500,847000,847000,847000,847000,0
20250401,184000,64061750500,847000,847000,847000,847000,0
20250401,183900,64061750500,847000,847000,847000,847000,0
20250401,183800,64061750500,847000,847000,847000,847000,0
20250401,183700,64061750500,847000,847000,847000,847000,0
20250401,183600,64061750500,847000,847000,847000,847000,0
20250401,183500,64061750500,847000,847000,847000,847000,0
20250401,183400,64061750500,847000,847000,847000,847000,0
20250401,183300,64061750500,847000,847000,847000,847000,0
20250401,183200,64061750500,847000,847000,847000,847000,0
20250401,183100,64061750500,847000,847000,847000,847000,0
20250401,183000,64061750500,847000,847000,847000,847000,0
20250401,182900,64061750500,847000,847000,847000,847000,0
20250401,182800,64061750500,847000,847000,847000,847000,0
20250401,182700,64061750500,847000,847000,847000,847000,0
20250401,182600,64061750500,847000,847000,847000,847000,0
20250401,182500,64061750500,847000,847000,847000,847000,0
20250401,182400,64061750500,847000,847000,847000,847000,0
20250401,182300,64061750500,847000,847000,847000,847000,0
20250401,182200,64061750500,847000,847000,847000,847000,0
20250401,182100,64061750500,847000,847000,847000,847000,0
20250401,182000,64061750500,847000,847000,847000,847000,0
20250401,181900,64061750500,847000,847000,847000,847000,1805
20250401,181800,64061750500,847000,847000,847000,847000,0
20250401,181700,64061750500,847000,847000,847000,847000,0
20250401,181600,64061750500,847000,847000,847000,847000,0
20250401,181500,64061750500,847000,847000,847000,847000,0
20250401,181400,64061750500,847000,847000,847000,847000,0
20250401,181300,64061750500,847000,847000,847000,847000,0
20250401,181200,64061750500,847000,847000,847000,847000,0
20250401,181100,64061750500,847000,847000,847000,847000,0
20250401,181000,64061750500,847000,847000,847000,847000,0
20250401,180900,64061750500,847000,847000,847000,847000,0
20250401,180800,64061750500,847000,847000,847000,847000,0
20250401,180700,64061750500,847000,847000,847000,847000,0
20250401,180600,64061750500,847000,847000,847000,847000,0
20250401,180500,64061750500,847000,847000,847000,847000,0
20250401,180400,64061750500,847000,847000,847000,847000,0
20250401,180300,64061750500,847000,847000,847000,847000,0
20250401,180200,64061750500,847000,847000,847000,847000,0
20250401,180100,64061750500,847000,847000,847000,847000,0
20250401,180000,64061750500,847000,847000,847000,847000,0
20250401,175900,64061750500,847000,847000,847000,847000,0
20250401,175800,64061750500,847000,847000,847000,847000,0
20250401,175700,64061750500,847000,847000,847000,847000,0
20250401,175600,64061750500,847000,847000,847000,847000,0
20250401,175500,64061750500,847000,847000,847000,847000,0
20250401,175400,64061750500,847000,847000,847000,847000,0
20250401,175300,64061750500,847000,847000,847000,847000,0
20250401,175200,64061750500,847000,847000,847000,847000,0
20250401,175100,64061750500,847000,847000,847000,847000,0
20250401,175000,64061750500,847000,847000,847000,847000,0
20250401,174900,64061750500,847000,847000,847000,847000,1805
20250401,174800,64061750500,847000,847000,847000,847000,0
20250401,174700,64061750500,847000,847000,847000,847000,0
20250401,174600,64061750500,847000,847000,847000,847000,0
20250401,174500,64061750500,847000,847000,847000,847000,0
20250401,174400,64061750500,847000,847000,847000,847000,0
20250401,174300,64061750500,847000,847000,847000,847000,0
20250401,174200,64061750500,847000,847000,847000,847000,0
20250401,174100,64061750500,847000,847000,847000,847000,0
20250401,174000,64061750500,847000,847000,847000,847000,0
20250401,173900,64061750500,847000,847000,847000,847000,0
20250401,173800,64061750500,847000,847000,847000,847000,0
20250401,173700,64061750500,847000,847000,847000,847000,0
20250401,173600,64061750500,847000,847000,847000,847000,0
20250401,173500,64061750500,847000,847000,847000,847000,0
20250401,173400,64061750500,847000,847000,847000,847000,0
20250401,173300,64061750500,847000,847000,847000,847000,0
20250401,173200,64061750500,847000,847000,847000,847000,0
20250401,173100,64061750500,847000,847000,847000,847000,0
20250401,173000,64061750500,847000,847000,847000,847000,0
20250401,172900,64061750500,847000,847000,847000,847000,0
20250401,172800,64061750500,847000,847000,847000,847000,0
20250401,172700,64061750500,847000,847000,847000,847000,0
20250401,172600,64061750500,847000,847000,847000,847000,0
20250401,172500,64061750500,847000,847000,847000,847000,0
20250401,172400,64061750500,847000,847000,847000,847000,0
20250401,172300,64061750500,847000,847000,847000,847000,0
20250401,172200,64061750500,847000,847000,847000,847000,0
20250401,172100,64061750500,847000,847000,847000,847000,0
20250401,172000,64061750500,847000,847000,847000,847000,0
20250401,171900,64061750500,847000,847000,847000,847000,1805
20250401,171800,64061750500,847000,847000,847000,847000,0
20250401,171700,64061750500,847000,847000,847000,847000,0
20250401,171600,64061750500,847000,847000,847000,847000,0
20250401,171500,64061750500,847000,847000,847000,847000,0
20250401,171400,64061750500,847000,847000,847000,847000,0
20250401,171300,64061750500,847000,847000,847000,847000,0
20250401,171200,64061750500,847000,847000,847000,847000,0
20250401,171100,64061750500,847000,847000,847000,847000,0
20250401,171000,64061750500,847000,847000,847000,847000,0
20250401,170900,64061750500,847000,847000,847000,847000,0
20250401,170800,64061750500,847000,847000,847000,847000,0
20250401,170700,64061750500,847000,847000,847000,847000,0
20250401,170600,64061750500,847000,847000,847000,847000,0
20250401,170500,64061750500,847000,847000,847000,847000,0
20250401,170400,64061750500,847000,847000,847000,847000,0
20250401,170300,64061750500,847000,847000,847000,847000,0
20250401,170200,64061750500,847000,847000,847000,847000,0
20250401,170100,64061750500,847000,847000,847000,847000,0
20250401,170000,64061750500,847000,847000,847000,847000,0
20250401,165900,64061750500,847000,847000,847000,847000,0
20250401,165800,64061750500,847000,847000,847000,847000,0
20250401,165700,64061750500,847000,847000,847000,847000,0
20250401,165600,64061750500,847000,847000,847000,847000,0
20250401,165500,64061750500,847000,847000,847000,847000,0
20250401,165400,64061750500,847000,847000,847000,847000,0
20250401,165300,64061750500,847000,847000,847000,847000,0
20250401,165200,64061750500,847000,847000,847000,847000,0
20250401,165100,64061750500,847000,847000,847000,847000,0
20250401,165000,64061750500,847000,847000,847000,847000,0
20250401,164900,64061750500,847000,847000,847000,847000,1805
20250401,164800,64061750500,847000,847000,847000,847000,0
20250401,164700,64061750500,847000,847000,847000,847000,0
20250401,164600,64061750500,847000,847000,847000,847000,0
20250401,164500,64061750500,847000,847000,847000,847000,0
20250401,164400,64061750500,847000,847000,847000,847000,0
20250401,164300,64061750500,847000,847000,847000,847000,0
20250401,164200,64061750500,847000,847000,847000,847000,0
20250401,164100,64061750500,847000,847000,847000,847000,0
20250401,164000,64061750500,847000,847000,847000,847000,0
20250401,163900,64061750500,847000,847000,847000,847000,0
20250401,163800,64061750500,847000,847000,847000,847000,0
20250401,163700,64061750500,847000,847000,847000,847000,0
20250401,163600,64061750500,847000,847000,847000,847000,0
20250401,163500,64061750500,847000,847000,847000,847000,0
20250401,163400,64061750500,847000,847000,847000,847000,0
20250401,163300,64061750500,847000,847000,847000,847000,0
20250401,163200,64061750500,847000,847000,847000,847000,0
20250401,163100,64061750500,847000,847000,847000,847000,0
20250401,163000,64061750500,847000,847000,847000,847000,0
20250401,162900,64061750500,847000,847000,847000,847000,0
20250401,162800,64061750500,847000,847000,847000,847000,0
20250401,162700,64061750500,847000,847000,847000,847000,0
20250401,162600,64061750500,847000,847000,847000,847000,0
20250401,162500,64061750500,847000,847000,847000,847000,0
20250401,162400,64061750500,847000,847000,847000,847000,0
20250401,162300,64061750500,847000,847000,847000,847000,0
20250401,162200,64061750500,847000,847000,847000,847000,0
20250401,162100,64061750500,847000,847000,847000,847000,0
20250401,162000,64061750500,847000,847000,847000,847000,0
20250401,161900,64061750500,847000,847000,847000,847000,1805
20250401,161800,64061750500,847000,847000,847000,847000,0
20250401,161700,64061750500,847000,847000,847000,847000,0
20250401,161600,64061750500,847000,847000,847000,847000,0
20250401,161500,64061750500,847000,847000,847000,847000,0
20250401,161400,64061750500,847000,847000,847000,847000,0
20250401,161300,64061750500,847000,847000,847000,847000,0
20250401,161200,64061750500,847000,847000,847000,847000,0
20250401,161100,64061750500,847000,847000,847000,847000,0
20250401,161000,64061750500,847000,847000,847000,847000,0
20250401,160900,64061750500,847000,847000,847000,847000,0
20250401,160800,64061750500,847000,847000,847000,847000,0
20250401,160700,64061750500,847000,847000,847000,847000,0
20250401,160600,64061750500,847000,847000,847000,847000,0
20250401,160500,64061750500,847000,847000,847000,847000,0
20250401,160400,64061750500,847000,847000,847000,847000,0
20250401,160300,64061750500,847000,847000,847000,847000,0
20250401,160200,64061750500,847000,847000,847000,847000,0
20250401,160100,64061750500,847000,847000,847000,847000,0
20250401,160000,64061750500,847000,847000,847000,847000,0
20250401,155900,64061750500,847000,847000,847000,847000,0
20250401,155800,64061750500,847000,847000,847000,847000,0
20250401,155700,64061750500,847000,847000,847000,847000,0
20250401,155600,64061750500,847000,847000,847000,847000,0
20250401,155500,64061750500,847000,847000,847000,847000,0
20250401,155400,64061750500,847000,847000,847000,847000,0
20250401,155300,64061750500,847000,847000,847000,847000,0
20250401,155200,64061750500,847000,847000,847000,847000,0
20250401,155100,64061750500,847000,847000,847000,847000,0
20250401,155000,64061750500,847000,847000,847000,847000,0
20250401,154900,64061750500,847000,847000,847000,847000,1805
20250401,154800,64061750500,847000,847000,847000,847000,0
20250401,154700,64061750500,847000,847000,847000,847000,0
20250401,154600,64061750500,847000,847000,847000,847000,0
20250401,154500,64061750500,847000,847000,847000,847000,0
20250401,154400,64061750500,847000,847000,847000,847000,0
20250401,154300,64061750500,847000,847000,847000,847000,0
20250401,154200,64061750500,847000,847000,847000,847000,0
20250401,154100,64061750500,847000,847000,847000,847000,0
20250401,154000,64061750500,847000,847000,847000,847000,0
20250401,153900,64061750500,847000,847000,847000,847000,0
20250401,153800,64061750500,847000,847000,847000,847000,0
20250401,153700,64061750500,847000,847000,847000,847000,0
20250401,153600,64061750500,847000,847000,847000,847000,0
20250401,153500,64061750500,847000,847000,847000,847000,0
20250401,153400,64061750500,847000,847000,847000,847000,0
20250401,153300,64061750500,847000,847000,847000,847000,0
20250401,153200,64061750500,847000,847000,847000,847000,0
20250401,153100,64061750500,847000,847000,847000,847000,0
20250401,153000,64061750500,847000,847000,847000,847000,1805
20250401,152900,62532915500,848000,848000,848000,848000,0
20250401,152800,62532915500,848000,848000,848000,848000,0
20250401,152700,62532915500,848000,848000,848000,848000,0
20250401,152600,62532915500,848000,848000,848000,848000,0
20250401,152500,62532915500,848000,848000,848000,848000,0
20250401,152400,62532915500,848000,848000,848000,848000,0
20250401,152300,62532915500,848000,848000,848000,848000,0
20250401,152200,62532915500,848000,848000,848000,848000,0
20250401,152100,62532915500,848000,848000,848000,848000,0
20250401,152000,62532915500,848000,848000,848000,848000,0
20250401,151900,62532915500,848000,849000,849000,848000,76
20250401,151800,62468459500,848000,848000,849000,848000,159
20250401,151700,62333621500,849000,848000,849000,848000,100
20250401,151600,62248750500,849000,849000,850000,848000,122
20250401,151500,62145161000,850000,849000,850000,848000,203
20250401,151400,61972754000,849000,850000,850000,849000,185
20250401,151300,61815574500,850000,849000,850000,848000,235
20250401,151200,61616060000,849000,849000,849000,848000,100
20250401,151100,61531168000,849000,849000,849000,848000,172
20250401,151000,61385215500,849000,849000,849000,848000,128
20250401,150900,61276571000,848000,848000,849000,848000,94
20250401,150800,61196826000,849000,850000,850000,848000,167
20250401,150700,61055124500,849000,849500,850000,848000,174
20250401,150600,60907390000,850000,850000,850000,849000,114
20250401,150500,60810509000,850000,849000,850000,849000,65
20250401,150400,60755306000,849000,850000,850000,849000,100
20250401,150300,60670361500,850000,850000,851000,849000,68
20250401,150200,60612574500,849000,850000,851000,849000,123
20250401,150100,60507996000,850000,851000,851000,849000,184
20250401,150000,60351605500,851000,850000,851000,849000,137
20250401,145900,60235093500,849000,850000,850000,849000,82
20250401,145800,60165401000,849000,850000,850000,849000,68
20250401,145700,60107615500,850000,850000,851000,849000,152
20250401,145600,59978370500,851000,851000,851000,850000,85
20250401,145500,59906046000,851000,850000,851000,849000,166
20250401,145400,59764961500,849000,852000,852000,849000,150
20250401,145300,59637384500,852000,852000,852000,851000,73
20250401,145200,59575222000,852000,852000,852000,851000,78
20250401,145100,59508782500,852000,851000,852000,850000,101
20250401,145000,59422790500,850000,852000,853000,850000,169
20250401,144900,59278895000,851000,851000,852000,850000,93
20250401,144800,59199743500,851000,850000,851000,849000,107
20250401,144700,59108739500,850000,850000,851000,849000,101
20250401,144600,59022905000,850000,852000,853000,848000,575
20250401,144500,58534338500,852000,852000,853000,851000,123
20250401,144400,58429541500,852000,852000,853000,850000,115
20250401,144300,58331602000,852000,851000,853000,849000,472
20250401,144200,57929580500,851000,850000,851000,849000,113
20250401,144100,57833558500,849000,849000,850000,848000,97
20250401,144000,57751163000,849000,850000,850000,849000,128
20250401,143900,57642437500,850000,851000,851000,850000,142
20250401,143800,57521666500,851000,851000,851000,850000,175
20250401,143700,57372828000,850000,850000,851000,849000,140
20250401,143600,57253825500,850000,850000,850000,849000,86
20250401,143500,57180731500,850000,850000,850000,849000,81
20250401,143400,57111909000,850000,850000,850000,849000,189
20250401,143300,56951369000,850000,850000,850000,849000,75
20250401,143200,56887649500,850000,850000,851000,849000,128
20250401,143100,56778855000,851000,850000,851000,849000,90
20250401,143000,56702315000,850000,852000,853000,848000,572
20250401,142900,56215711500,852000,852000,853000,852000,107
20250401,142800,56124479000,852000,853000,853000,852000,99
20250401,142700,56040051000,853000,852000,854000,852000,74
20250401,142600,55976954500,852000,854000,854000,852000,132
20250401,142500,55864273000,853000,853000,854000,852000,215
20250401,142400,55680852000,853000,853000,853500,852000,80
20250401,142300,55612625000,853000,854000,854000,852000,181
20250401,142200,55458234000,853000,853000,854000,853000,153
20250401,142100,55327671000,852500,853000,854000,852000,100
20250401,142000,55242377500,852000,853000,853000,852000,116
20250401,141900,55143449000,852000,852000,853000,852000,52
20250401,141800,55099104000,853000,852000,853000,852000,111
20250401,141700,55004428500,853000,853000,853000,852000,100
20250401,141600,54919171000,853000,852000,853000,852000,128
20250401,141500,54809997000,852000,852000,854000,852000,123
20250401,141400,54705086500,853000,853000,853000,852000,68
20250401,141300,54647089000,852000,851000,853000,851000,170
20250401,141200,54502207000,851000,854000,854000,850000,1142
20250401,141100,53529905500,854000,854000,854000,853000,84
20250401,141000,53458195500,854000,854000,854000,852000,155
20250401,140900,53325963500,853000,853000,854000,852000,121
20250401,140800,53222691000,853000,853000,854000,852000,138
20250401,140700,53104975500,852000,854000,855000,852000,239
20250401,140600,52900959500,855000,854000,855000,853000,182
20250401,140500,52745429000,854000,854000,854000,853000,100
20250401,140400,52660050500,853000,854000,854000,853000,161
20250401,140300,52522570500,854000,852000,854000,852000,272
20250401,140200,52290561000,852000,852000,853000,851000,257
20250401,140100,52071606500,852000,852000,853000,851000,245
20250401,140000,51862761500,852000,853000,853000,851000,182
20250401,135900,51707693500,853000,853000,853000,851000,187
20250401,135800,51548338000,852000,852000,853000,851000,193
20250401,135700,51383899000,852000,852000,852000,851000,136
20250401,135600,51268038000,852000,851000,852000,851000,179
20250401,135500,51115569500,851000,851000,851000,850000,168
20250401,135400,50972611500,850500,849000,851000,849000,164
20250401,135300,50833130000,850000,849000,850000,849000,92
20250401,135200,50754943500,850000,849000,850000,848000,159
20250401,135100,50619946000,849000,847000,849000,847000,193
20250401,135000,50456183000,847000,847000,848000,847000,132
20250401,134900,50344302500,847000,847000,847000,846000,73
20250401,134800,50282482500,846000,846000,847000,845000,140
20250401,134700,50163986000,845000,846000,847000,845000,150
20250401,134600,50037025500,846000,847000,847000,845000,137
20250401,134500,49921078500,846000,845000,847000,845000,150
20250401,134400,49794193000,845000,845000,846000,845000,97
20250401,134300,49712138500,846000,845000,846000,844000,295
20250401,134200,49462795500,845000,843000,845000,843000,150
20250401,134100,49336207000,843000,845000,845000,843000,79
20250401,134000,49269534500,844000,845000,845000,844000,153
20250401,133900,49140355500,845000,845000,845000,844000,52
20250401,133800,49096432000,845000,844000,845000,844000,89
20250401,133700,49021266500,845000,844000,845000,843000,89
20250401,133600,48946137500,844000,844000,845000,843000,89
20250401,133500,48871028000,845000,844000,845000,843500,84
20250401,133400,48800122500,843000,844000,845000,843000,118
20250401,133300,48700535500,844000,845000,845000,844000,64
20250401,133200,48646480000,844000,843000,845000,843000,68
20250401,133100,48589078500,844000,844000,844000,843000,85
20250401,133000,48517344500,844000,844000,844000,843000,74
20250401,132900,48454914000,843000,843000,845000,843000,95
20250401,132800,48374740500,844000,843000,844000,843000,51
20250401,132700,48331712500,842000,843000,843000,842000,74
20250401,132600,48269344000,842000,846000,846000,842000,479
20250401,132500,47865186500,845000,845000,845000,844000,186
20250401,132400,47708040500,845000,844000,845000,843000,209
20250401,132300,47531616000,844000,844000,844000,843000,48
20250401,132200,47491119500,843000,843000,844000,842000,145
20250401,132100,47368929500,842000,842000,843000,842000,327
20250401,132000,47093505500,841000,842000,842000,841000,52
20250401,131900,47049731000,841000,840000,841000,840000,67
20250401,131800,46993394000,841000,841000,842000,840000,112
20250401,131700,46899195000,842000,841000,842000,841000,58
20250401,131600,46850379500,842000,841000,842000,841000,58
20250401,131500,46801557500,841000,842000,842000,841000,67
20250401,131400,46745166000,842000,841000,842000,841000,48
20250401,131300,46704775500,841000,842000,842000,841000,58
20250401,131200,46655944500,841000,842000,842000,841000,60
20250401,131100,46605439000,842000,841000,842000,840000,358
20250401,131000,46304333500,841000,841000,841000,840000,68
20250401,130900,46247168000,841000,840000,841000,840000,112
20250401,130800,46153071500,840000,840000,840000,839000,51
20250401,130700,46110237000,840000,839000,840000,839000,133
20250401,130600,45998628000,839000,840000,840000,838000,220
20250401,130500,45814111500,839000,840000,840000,839000,90
20250401,130400,45738534000,840000,840000,840000,839000,24
20250401,130300,45718384000,840000,840000,840000,839000,52
20250401,130200,45674711500,840000,839500,840000,839000,57
20250401,130100,45626845000,839000,840000,840000,839000,27
20250401,130000,45604172000,839000,839000,840000,839000,68
20250401,125900,45547071500,840000,840000,840000,839000,81
20250401,125800,45479034000,839000,840000,840000,839000,70
20250401,125700,45420236000,840000,840000,841000,839000,83
20250401,125600,45350510500,840000,840000,841000,839000,16
20250401,125500,45337070000,840000,840000,841000,839000,36
20250401,125400,45306822000,841000,840000,841000,839000,312
20250401,125300,45044837500,839000,839500,840000,839000,40
20250401,125200,45011242000,839000,839000,840000,839000,66
20250401,125100,44955818000,840000,839000,840000,839000,50
20250401,125000,44913820500,839000,839000,839000,838000,313
20250401,124900,44651254000,839000,839000,839000,838000,231
20250401,124800,44457637000,839000,839000,839000,838000,27
20250401,124700,44434991500,838000,838500,839000,838000,79
20250401,124600,44368722000,838000,839000,839000,838000,51
20250401,124500,44325949000,839000,838000,839000,838000,39
20250401,124400,44293241500,838000,838000,838000,837000,57
20250401,124300,44245480500,837000,838000,838000,837000,60
20250401,124200,44195207000,837000,838000,838000,837000,60
20250401,124100,44144932500,837000,838000,838000,837000,66
20250401,124000,44089643000,838000,839000,839000,837000,76
20250401,123900,44025940000,839000,838000,839000,837000,95
20250401,123800,43946317500,838000,838000,839000,837000,161
20250401,123700,43811380500,839000,839000,839000,838000,121
20250401,123600,43709930000,839000,839000,839000,838000,51
20250401,123500,43667157500,838000,838000,839000,838000,33
20250401,123400,43639482500,839000,838000,839000,838000,54
20250401,123300,43594183500,839000,839000,839000,838000,40
20250401,123200,43560626500,838000,838000,839000,838000,52
20250401,123100,43517036500,839000,838000,839000,838000,76
20250401,123000,43453275500,838000,839000,840000,838000,111
20250401,122900,43360159500,839000,840000,840000,839000,52
20250401,122800,43316508500,840000,839000,840000,839000,34
20250401,122700,43287960500,839000,839000,840000,839000,47
20250401,122600,43248496500,840000,840000,840000,839000,70
20250401,122500,43189740500,839000,839000,840000,838000,107
20250401,122400,43099957500,839000,839000,840000,838000,110
20250401,122300,43007673500,839500,840000,840000,839000,62
20250401,122200,42955626000,840000,839000,840000,839000,72
20250401,122100,42895164500,839000,838000,839000,838000,58
20250401,122000,42846506500,838000,839000,840000,838000,66
20250401,121900,42791142500,839500,839000,840000,838000,127
20250401,121800,42684586000,839000,839000,840000,839000,40
20250401,121700,42651009000,840000,839000,840000,839000,90
20250401,121600,42575465000,839000,840000,840000,839000,217
20250401,121500,42393237000,840000,842000,842000,840000,144
20250401,121400,42272164000,842000,841000,842000,841000,37
20250401,121300,42241024000,841000,842000,843000,841000,94
20250401,121200,42161867000,842000,840000,844000,840000,305
20250401,121100,41904943000,840000,841000,841000,840000,52
20250401,121000,41861217000,841000,841000,841000,840000,65
20250401,120900,41806578000,840000,841000,841000,840000,45
20250401,120800,41768736000,840000,839000,841000,839000,105
20250401,120700,41680545000,840000,839000,840000,839000,72
20250401,120600,41620099000,839000,838000,840000,838000,111
20250401,120500,41526993000,839000,842000,842000,838000,325
20250401,120400,41254180000,842000,842000,843000,842000,58
20250401,120300,41205328000,843000,841000,843000,841000,39
20250401,120200,41172475000,842000,843000,843000,841000,85
20250401,120100,41100898000,843000,842000,843000,842000,68
20250401,120000,41043586000,842000,843000,843000,842000,26
20250401,115900,41021681000,843000,843000,843000,842000,42
20250401,115800,40986280000,843000,842000,843000,841000,159
20250401,115700,40852366000,842000,842000,842000,841000,23
20250401,115600,40833003000,842000,841000,842000,841000,63
20250401,115500,40779964000,842000,841000,842000,841000,45
20250401,115400,40742097000,842000,841000,842000,841000,64
20250401,115300,40688224000,842000,841000,842000,841000,28
20250401,115200,40664656000,842000,842000,842000,841000,40
20250401,115100,40630981000,842000,842000,842000,841000,37
20250401,115000,40599833000,842000,838000,842000,838000,260
20250401,114900,40381424000,839000,840000,840000,837000,624
20250401,114800,39857583000,841000,841000,841000,840000,90
20250401,114700,39781924000,840000,842000,842000,840000,265
20250401,114600,39559031000,841000,843000,843000,841000,112
20250401,114500,39464715000,843000,842000,843000,841000,96
20250401,114400,39383879000,842000,842000,842000,841000,56
20250401,114300,39336734000,842000,842000,842000,841000,38
20250401,114200,39304755000,842000,841000,842000,841000,62
20250401,114100,39252559000,841000,842000,842000,841000,84
20250401,114000,39181834000,842000,841000,842000,841000,53
20250401,113900,39137231000,842000,841000,842000,841000,92
20250401,113800,39059788000,841000,841000,842000,841000,68
20250401,113700,39002562000,842000,842000,842000,841000,185
20250401,113600,38846823000,842000,841000,842000,841000,133
20250401,113500,38734925000,840000,840000,841000,840000,63
20250401,113400,38681975000,841000,842000,842000,840000,77
20250401,113300,38617211000,842000,841000,842000,841000,47
20250401,113200,38577649000,842000,843000,843000,841000,173
20250401,113100,38432075000,842000,844000,844000,842000,118
20250401,113000,38332569000,844000,844500,845000,843000,178
20250401,112900,38182309500,844000,846000,846000,844000,115
20250401,112800,38085146500,846000,846000,847000,845000,83
20250401,112700,38014941500,847000,847000,848000,846000,116
20250401,112600,37916715500,846000,849000,849000,846000,253
20250401,112500,37702187500,849000,849000,849000,848000,121
20250401,112400,37599472500,848000,847000,848000,847000,113
20250401,112300,37503663500,847000,847000,848000,846000,258
20250401,112200,37285106500,847000,847000,847000,845000,63
20250401,112100,37231763500,846000,845000,846000,845000,116
20250401,112000,37133633500,846000,845000,846000,845000,102
20250401,111900,37047376500,845000,844000,846000,844000,80
20250401,111800,36979773500,845000,845000,846000,845000,100
20250401,111700,36895223500,845000,845000,846000,844000,94
20250401,111600,36815787500,845000,847000,847000,845000,214
20250401,111500,36634783500,847000,845000,849000,845000,273
20250401,111400,36403570500,845000,844000,845000,844000,141
20250401,111300,36284435500,845000,842000,845000,842000,117
20250401,111200,36185716500,842000,842000,842000,841000,56
20250401,111100,36138570500,842000,841000,842000,841000,152
20250401,111000,36010704500,841000,840000,841000,840000,108
20250401,110900,35919899500,840000,840000,841000,839000,119
20250401,110800,35819932500,840000,840000,840000,839000,84
20250401,110700,35749380500,840000,839000,840000,839000,81
20250401,110600,35681348500,839000,840000,840000,839000,85
20250401,110500,35609982500,840000,839000,840000,839000,136
20250401,110400,35495807500,840000,840000,841000,838000,170
20250401,110300,35353072500,841000,841000,841000,840000,251
20250401,110200,35142160500,840000,841000,842000,840000,181
20250401,110100,34989944500,842000,841000,842000,840000,113
20250401,110000,34894922500,841000,842000,842000,841000,105
20250401,105900,34806566500,842000,844000,845000,842000,264
20250401,105800,34584111500,844000,843000,844000,843000,66
20250401,105700,34528425500,844000,844000,844000,843000,108
20250401,105600,34437279500,844000,843000,844000,842000,172
20250401,105500,34292228500,843000,841000,843000,841000,96
20250401,105400,34211392500,842000,841000,842000,841000,88
20250401,105300,34137347500,841000,842000,842000,838000,506
20250401,105200,33712285500,842000,843000,843000,841000,253
20250401,105100,33499347500,843000,841000,843000,841000,178
20250401,105000,33349426500,841000,843000,844000,841000,322
20250401,104900,33078175500,843000,841000,844000,840000,376
20250401,104800,32761570500,841000,841000,842000,840000,246
20250401,104700,32554715500,840000,839000,841000,838000,210
20250401,104600,32378365500,839000,835000,839000,835000,195
20250401,104500,32215234500,836000,835000,836000,833000,279
20250401,104400,31982447500,835000,832000,835000,831000,169
20250401,104300,31841620500,831000,830000,833000,830000,126
20250401,104200,31736855500,830000,832000,832000,829000,443
20250401,104100,31369102500,832000,833000,834000,831000,125
20250401,104000,31265013500,832000,831000,833000,830000,162
20250401,103900,31130311500,831000,833000,833000,831000,276
20250401,103800,30900677500,834000,834000,834000,833000,91
20250401,103700,30824786500,835000,835000,836000,833000,180
20250401,103600,30674524500,835000,833000,835000,832500,167
20250401,103500,30535319000,832000,831000,833000,831000,112
20250401,103400,30442129000,831000,831000,832000,830000,242
20250401,103300,30241024500,831000,830000,832000,830000,222
20250401,103200,30056550500,832000,837000,837000,830000,590
20250401,103100,29564678500,838000,838000,838000,837000,158
20250401,103000,29432342500,838000,839000,840000,837000,137
20250401,102900,29317454500,839000,838000,840000,837000,322
20250401,102800,29047474500,840000,839000,840000,835000,377
20250401,102700,28731644500,839000,835000,839000,835000,576
20250401,102600,28249356500,839000,833000,839000,830000,596
20250401,102500,27752583500,832000,830000,832000,827000,709
20250401,102400,27164220000,830000,821000,831000,818000,700
20250401,102300,26585050000,817000,823000,827000,817000,2192
20250401,102200,24785187000,822000,825000,826000,820000,1645
20250401,102100,23433068000,826000,825000,827000,820000,1938
20250401,102000,21836714000,824000,834000,834000,824000,946
20250401,101900,21053121000,835000,840000,840000,833000,1738
20250401,101800,19600602000,838000,841000,842000,838000,481
20250401,101700,19196411000,841000,842000,843000,840000,503
20250401,101600,18773242000,843000,847000,847000,841000,958
20250401,101500,17965306000,845000,846000,850000,843000,1014
20250401,101400,17106202000,846000,847000,849000,846000,396
20250401,101300,16770564000,849000,851000,851000,846000,432
20250401,101200,16403845000,851000,850000,853000,850000,295
20250401,101100,16152541000,849000,849000,852000,849000,246
20250401,101000,15943345000,850000,853000,853000,849000,662
20250401,100900,15380867000,853000,852000,853000,850000,337
20250401,100800,15094078000,852000,852000,853000,851000,299
20250401,100700,14839515000,852000,854000,854500,852000,178
20250401,100600,14687660500,854000,854000,855000,854000,216
20250401,100500,14503078500,854000,857000,857000,854000,447
20250401,100400,14120809500,857000,858000,859000,856000,405
20250401,100300,13773603500,858000,859000,859000,858000,239
20250401,100200,13568465500,859000,859000,859000,858000,116
20250401,100100,13468874500,859000,861000,861000,859000,487
20250401,100000,13050160500,862000,862000,863000,860000,122
20250401,095900,12945060500,862000,862000,862000,862000,19
20250401,095800,12928682500,862000,863000,863000,861000,512
20250401,095700,12487184500,863000,864000,865000,863000,439
20250401,095600,12108246500,864000,866000,866000,864000,197
20250401,095500,11937883500,866000,866000,867000,866000,75
20250401,095400,11872911500,866000,868000,868000,866000,121
20250401,095300,11768037500,867000,870000,871000,867000,321
20250401,095200,11489083500,871000,870000,871000,870000,76
20250401,095100,11422913000,870000,871000,871000,869000,66
20250401,095000,11365476000,870000,872000,873000,869000,247
20250401,094900,11150314000,873000,873000,873000,872000,18
20250401,094800,11134604000,873000,873000,873000,872000,106
20250401,094700,11042087000,873000,872000,873000,871000,126
20250401,094600,10932198000,872000,872000,873000,871000,56
20250401,094500,10883377000,872000,875000,875000,872000,100
20250401,094400,10795984000,873000,872000,874000,871000,358
20250401,094300,10483262000,872000,870000,873000,870000,437
20250401,094200,10102454000,871000,866000,871000,866000,187
20250401,094100,9939791000,870000,867000,871000,865000,671
20250401,094000,9356507000,866000,866000,867000,865000,153
20250401,093900,9224011000,866000,866000,866000,865000,76
20250401,093800,9158204000,866000,867000,867000,865000,125
20250401,093700,9049939000,866000,866000,867000,866000,28
20250401,093600,9025684000,866000,865000,867000,865000,144
20250401,093500,8900910000,866000,865000,866000,865000,126
20250401,093400,8791885000,865000,864000,867000,864000,228
20250401,093300,8594556000,864000,862000,865000,862000,113
20250401,093200,8496946000,864000,864000,864000,862000,197
20250401,093100,8326921000,864000,864000,864000,863000,117
20250401,093000,8225846000,863000,865000,865000,862000,290
20250401,092900,7975426000,864000,864000,865000,864000,49
20250401,092800,7933089000,864000,864000,865000,864000,26
20250401,092700,7910622000,865000,865000,866000,864000,157
20250401,092600,7774844000,865000,865000,866000,865000,32
20250401,092500,7747146000,865000,866000,867000,865000,114
20250401,092400,7648403500,866000,866000,866000,864000,151
20250401,092300,7517762500,866000,867000,868000,866000,187
20250401,092200,7355667500,867000,869000,869000,867000,253
20250401,092100,7136012500,869000,869000,870000,868000,101
20250401,092000,7048246500,869000,871000,872000,869000,284
20250401,091900,6801105500,871000,873000,874000,871000,236
20250401,091800,6595115500,873000,874000,875000,873000,106
20250401,091700,6502529500,874000,874000,874000,873000,104
20250401,091600,6411644500,874000,874000,874000,873000,125
20250401,091500,6302448500,874000,875000,875000,874000,221
20250401,091400,6109119500,875000,876000,876000,873000,322
20250401,091300,5827301500,877000,877000,878000,876000,284
20250401,091200,5578246500,877000,877000,878000,877000,65
20250401,091100,5521192500,877000,882000,882000,877000,753
20250401,091000,4858754000,882000,882000,882000,880000,452
20250401,090900,4460680000,882000,883000,884000,882000,132
20250401,090800,4344230000,884000,882000,885000,882000,311
20250401,090700,4069282500,882000,883000,883000,882000,78
20250401,090600,4000414500,883000,884000,884000,881000,215
20250401,090500,3810479500,884000,885000,886000,882000,322
20250401,090400,3525834000,886000,881000,886000,880000,745
20250401,090300,2867167000,880000,876000,882000,876000,1444
20250401,090200,1597082000,875000,874000,875000,872000,282
20250401,090100,1350722000,874000,876000,877000,873000,573
20250401,090000,849570000,875000,869000,875000,866000,976
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184900 64061750500 847000 847000 847000 847000 1805
3 20250401 184800 64061750500 847000 847000 847000 847000 0
4 20250401 184700 64061750500 847000 847000 847000 847000 0
5 20250401 184600 64061750500 847000 847000 847000 847000 0
6 20250401 184500 64061750500 847000 847000 847000 847000 0
7 20250401 184400 64061750500 847000 847000 847000 847000 0
8 20250401 184300 64061750500 847000 847000 847000 847000 0
9 20250401 184200 64061750500 847000 847000 847000 847000 0
10 20250401 184100 64061750500 847000 847000 847000 847000 0
11 20250401 184000 64061750500 847000 847000 847000 847000 0
12 20250401 183900 64061750500 847000 847000 847000 847000 0
13 20250401 183800 64061750500 847000 847000 847000 847000 0
14 20250401 183700 64061750500 847000 847000 847000 847000 0
15 20250401 183600 64061750500 847000 847000 847000 847000 0
16 20250401 183500 64061750500 847000 847000 847000 847000 0
17 20250401 183400 64061750500 847000 847000 847000 847000 0
18 20250401 183300 64061750500 847000 847000 847000 847000 0
19 20250401 183200 64061750500 847000 847000 847000 847000 0
20 20250401 183100 64061750500 847000 847000 847000 847000 0
21 20250401 183000 64061750500 847000 847000 847000 847000 0
22 20250401 182900 64061750500 847000 847000 847000 847000 0
23 20250401 182800 64061750500 847000 847000 847000 847000 0
24 20250401 182700 64061750500 847000 847000 847000 847000 0
25 20250401 182600 64061750500 847000 847000 847000 847000 0
26 20250401 182500 64061750500 847000 847000 847000 847000 0
27 20250401 182400 64061750500 847000 847000 847000 847000 0
28 20250401 182300 64061750500 847000 847000 847000 847000 0
29 20250401 182200 64061750500 847000 847000 847000 847000 0
30 20250401 182100 64061750500 847000 847000 847000 847000 0
31 20250401 182000 64061750500 847000 847000 847000 847000 0
32 20250401 181900 64061750500 847000 847000 847000 847000 1805
33 20250401 181800 64061750500 847000 847000 847000 847000 0
34 20250401 181700 64061750500 847000 847000 847000 847000 0
35 20250401 181600 64061750500 847000 847000 847000 847000 0
36 20250401 181500 64061750500 847000 847000 847000 847000 0
37 20250401 181400 64061750500 847000 847000 847000 847000 0
38 20250401 181300 64061750500 847000 847000 847000 847000 0
39 20250401 181200 64061750500 847000 847000 847000 847000 0
40 20250401 181100 64061750500 847000 847000 847000 847000 0
41 20250401 181000 64061750500 847000 847000 847000 847000 0
42 20250401 180900 64061750500 847000 847000 847000 847000 0
43 20250401 180800 64061750500 847000 847000 847000 847000 0
44 20250401 180700 64061750500 847000 847000 847000 847000 0
45 20250401 180600 64061750500 847000 847000 847000 847000 0
46 20250401 180500 64061750500 847000 847000 847000 847000 0
47 20250401 180400 64061750500 847000 847000 847000 847000 0
48 20250401 180300 64061750500 847000 847000 847000 847000 0
49 20250401 180200 64061750500 847000 847000 847000 847000 0
50 20250401 180100 64061750500 847000 847000 847000 847000 0
51 20250401 180000 64061750500 847000 847000 847000 847000 0
52 20250401 175900 64061750500 847000 847000 847000 847000 0
53 20250401 175800 64061750500 847000 847000 847000 847000 0
54 20250401 175700 64061750500 847000 847000 847000 847000 0
55 20250401 175600 64061750500 847000 847000 847000 847000 0
56 20250401 175500 64061750500 847000 847000 847000 847000 0
57 20250401 175400 64061750500 847000 847000 847000 847000 0
58 20250401 175300 64061750500 847000 847000 847000 847000 0
59 20250401 175200 64061750500 847000 847000 847000 847000 0
60 20250401 175100 64061750500 847000 847000 847000 847000 0
61 20250401 175000 64061750500 847000 847000 847000 847000 0
62 20250401 174900 64061750500 847000 847000 847000 847000 1805
63 20250401 174800 64061750500 847000 847000 847000 847000 0
64 20250401 174700 64061750500 847000 847000 847000 847000 0
65 20250401 174600 64061750500 847000 847000 847000 847000 0
66 20250401 174500 64061750500 847000 847000 847000 847000 0
67 20250401 174400 64061750500 847000 847000 847000 847000 0
68 20250401 174300 64061750500 847000 847000 847000 847000 0
69 20250401 174200 64061750500 847000 847000 847000 847000 0
70 20250401 174100 64061750500 847000 847000 847000 847000 0
71 20250401 174000 64061750500 847000 847000 847000 847000 0
72 20250401 173900 64061750500 847000 847000 847000 847000 0
73 20250401 173800 64061750500 847000 847000 847000 847000 0
74 20250401 173700 64061750500 847000 847000 847000 847000 0
75 20250401 173600 64061750500 847000 847000 847000 847000 0
76 20250401 173500 64061750500 847000 847000 847000 847000 0
77 20250401 173400 64061750500 847000 847000 847000 847000 0
78 20250401 173300 64061750500 847000 847000 847000 847000 0
79 20250401 173200 64061750500 847000 847000 847000 847000 0
80 20250401 173100 64061750500 847000 847000 847000 847000 0
81 20250401 173000 64061750500 847000 847000 847000 847000 0
82 20250401 172900 64061750500 847000 847000 847000 847000 0
83 20250401 172800 64061750500 847000 847000 847000 847000 0
84 20250401 172700 64061750500 847000 847000 847000 847000 0
85 20250401 172600 64061750500 847000 847000 847000 847000 0
86 20250401 172500 64061750500 847000 847000 847000 847000 0
87 20250401 172400 64061750500 847000 847000 847000 847000 0
88 20250401 172300 64061750500 847000 847000 847000 847000 0
89 20250401 172200 64061750500 847000 847000 847000 847000 0
90 20250401 172100 64061750500 847000 847000 847000 847000 0
91 20250401 172000 64061750500 847000 847000 847000 847000 0
92 20250401 171900 64061750500 847000 847000 847000 847000 1805
93 20250401 171800 64061750500 847000 847000 847000 847000 0
94 20250401 171700 64061750500 847000 847000 847000 847000 0
95 20250401 171600 64061750500 847000 847000 847000 847000 0
96 20250401 171500 64061750500 847000 847000 847000 847000 0
97 20250401 171400 64061750500 847000 847000 847000 847000 0
98 20250401 171300 64061750500 847000 847000 847000 847000 0
99 20250401 171200 64061750500 847000 847000 847000 847000 0
100 20250401 171100 64061750500 847000 847000 847000 847000 0
101 20250401 171000 64061750500 847000 847000 847000 847000 0
102 20250401 170900 64061750500 847000 847000 847000 847000 0
103 20250401 170800 64061750500 847000 847000 847000 847000 0
104 20250401 170700 64061750500 847000 847000 847000 847000 0
105 20250401 170600 64061750500 847000 847000 847000 847000 0
106 20250401 170500 64061750500 847000 847000 847000 847000 0
107 20250401 170400 64061750500 847000 847000 847000 847000 0
108 20250401 170300 64061750500 847000 847000 847000 847000 0
109 20250401 170200 64061750500 847000 847000 847000 847000 0
110 20250401 170100 64061750500 847000 847000 847000 847000 0
111 20250401 170000 64061750500 847000 847000 847000 847000 0
112 20250401 165900 64061750500 847000 847000 847000 847000 0
113 20250401 165800 64061750500 847000 847000 847000 847000 0
114 20250401 165700 64061750500 847000 847000 847000 847000 0
115 20250401 165600 64061750500 847000 847000 847000 847000 0
116 20250401 165500 64061750500 847000 847000 847000 847000 0
117 20250401 165400 64061750500 847000 847000 847000 847000 0
118 20250401 165300 64061750500 847000 847000 847000 847000 0
119 20250401 165200 64061750500 847000 847000 847000 847000 0
120 20250401 165100 64061750500 847000 847000 847000 847000 0
121 20250401 165000 64061750500 847000 847000 847000 847000 0
122 20250401 164900 64061750500 847000 847000 847000 847000 1805
123 20250401 164800 64061750500 847000 847000 847000 847000 0
124 20250401 164700 64061750500 847000 847000 847000 847000 0
125 20250401 164600 64061750500 847000 847000 847000 847000 0
126 20250401 164500 64061750500 847000 847000 847000 847000 0
127 20250401 164400 64061750500 847000 847000 847000 847000 0
128 20250401 164300 64061750500 847000 847000 847000 847000 0
129 20250401 164200 64061750500 847000 847000 847000 847000 0
130 20250401 164100 64061750500 847000 847000 847000 847000 0
131 20250401 164000 64061750500 847000 847000 847000 847000 0
132 20250401 163900 64061750500 847000 847000 847000 847000 0
133 20250401 163800 64061750500 847000 847000 847000 847000 0
134 20250401 163700 64061750500 847000 847000 847000 847000 0
135 20250401 163600 64061750500 847000 847000 847000 847000 0
136 20250401 163500 64061750500 847000 847000 847000 847000 0
137 20250401 163400 64061750500 847000 847000 847000 847000 0
138 20250401 163300 64061750500 847000 847000 847000 847000 0
139 20250401 163200 64061750500 847000 847000 847000 847000 0
140 20250401 163100 64061750500 847000 847000 847000 847000 0
141 20250401 163000 64061750500 847000 847000 847000 847000 0
142 20250401 162900 64061750500 847000 847000 847000 847000 0
143 20250401 162800 64061750500 847000 847000 847000 847000 0
144 20250401 162700 64061750500 847000 847000 847000 847000 0
145 20250401 162600 64061750500 847000 847000 847000 847000 0
146 20250401 162500 64061750500 847000 847000 847000 847000 0
147 20250401 162400 64061750500 847000 847000 847000 847000 0
148 20250401 162300 64061750500 847000 847000 847000 847000 0
149 20250401 162200 64061750500 847000 847000 847000 847000 0
150 20250401 162100 64061750500 847000 847000 847000 847000 0
151 20250401 162000 64061750500 847000 847000 847000 847000 0
152 20250401 161900 64061750500 847000 847000 847000 847000 1805
153 20250401 161800 64061750500 847000 847000 847000 847000 0
154 20250401 161700 64061750500 847000 847000 847000 847000 0
155 20250401 161600 64061750500 847000 847000 847000 847000 0
156 20250401 161500 64061750500 847000 847000 847000 847000 0
157 20250401 161400 64061750500 847000 847000 847000 847000 0
158 20250401 161300 64061750500 847000 847000 847000 847000 0
159 20250401 161200 64061750500 847000 847000 847000 847000 0
160 20250401 161100 64061750500 847000 847000 847000 847000 0
161 20250401 161000 64061750500 847000 847000 847000 847000 0
162 20250401 160900 64061750500 847000 847000 847000 847000 0
163 20250401 160800 64061750500 847000 847000 847000 847000 0
164 20250401 160700 64061750500 847000 847000 847000 847000 0
165 20250401 160600 64061750500 847000 847000 847000 847000 0
166 20250401 160500 64061750500 847000 847000 847000 847000 0
167 20250401 160400 64061750500 847000 847000 847000 847000 0
168 20250401 160300 64061750500 847000 847000 847000 847000 0
169 20250401 160200 64061750500 847000 847000 847000 847000 0
170 20250401 160100 64061750500 847000 847000 847000 847000 0
171 20250401 160000 64061750500 847000 847000 847000 847000 0
172 20250401 155900 64061750500 847000 847000 847000 847000 0
173 20250401 155800 64061750500 847000 847000 847000 847000 0
174 20250401 155700 64061750500 847000 847000 847000 847000 0
175 20250401 155600 64061750500 847000 847000 847000 847000 0
176 20250401 155500 64061750500 847000 847000 847000 847000 0
177 20250401 155400 64061750500 847000 847000 847000 847000 0
178 20250401 155300 64061750500 847000 847000 847000 847000 0
179 20250401 155200 64061750500 847000 847000 847000 847000 0
180 20250401 155100 64061750500 847000 847000 847000 847000 0
181 20250401 155000 64061750500 847000 847000 847000 847000 0
182 20250401 154900 64061750500 847000 847000 847000 847000 1805
183 20250401 154800 64061750500 847000 847000 847000 847000 0
184 20250401 154700 64061750500 847000 847000 847000 847000 0
185 20250401 154600 64061750500 847000 847000 847000 847000 0
186 20250401 154500 64061750500 847000 847000 847000 847000 0
187 20250401 154400 64061750500 847000 847000 847000 847000 0
188 20250401 154300 64061750500 847000 847000 847000 847000 0
189 20250401 154200 64061750500 847000 847000 847000 847000 0
190 20250401 154100 64061750500 847000 847000 847000 847000 0
191 20250401 154000 64061750500 847000 847000 847000 847000 0
192 20250401 153900 64061750500 847000 847000 847000 847000 0
193 20250401 153800 64061750500 847000 847000 847000 847000 0
194 20250401 153700 64061750500 847000 847000 847000 847000 0
195 20250401 153600 64061750500 847000 847000 847000 847000 0
196 20250401 153500 64061750500 847000 847000 847000 847000 0
197 20250401 153400 64061750500 847000 847000 847000 847000 0
198 20250401 153300 64061750500 847000 847000 847000 847000 0
199 20250401 153200 64061750500 847000 847000 847000 847000 0
200 20250401 153100 64061750500 847000 847000 847000 847000 0
201 20250401 153000 64061750500 847000 847000 847000 847000 1805
202 20250401 152900 62532915500 848000 848000 848000 848000 0
203 20250401 152800 62532915500 848000 848000 848000 848000 0
204 20250401 152700 62532915500 848000 848000 848000 848000 0
205 20250401 152600 62532915500 848000 848000 848000 848000 0
206 20250401 152500 62532915500 848000 848000 848000 848000 0
207 20250401 152400 62532915500 848000 848000 848000 848000 0
208 20250401 152300 62532915500 848000 848000 848000 848000 0
209 20250401 152200 62532915500 848000 848000 848000 848000 0
210 20250401 152100 62532915500 848000 848000 848000 848000 0
211 20250401 152000 62532915500 848000 848000 848000 848000 0
212 20250401 151900 62532915500 848000 849000 849000 848000 76
213 20250401 151800 62468459500 848000 848000 849000 848000 159
214 20250401 151700 62333621500 849000 848000 849000 848000 100
215 20250401 151600 62248750500 849000 849000 850000 848000 122
216 20250401 151500 62145161000 850000 849000 850000 848000 203
217 20250401 151400 61972754000 849000 850000 850000 849000 185
218 20250401 151300 61815574500 850000 849000 850000 848000 235
219 20250401 151200 61616060000 849000 849000 849000 848000 100
220 20250401 151100 61531168000 849000 849000 849000 848000 172
221 20250401 151000 61385215500 849000 849000 849000 848000 128
222 20250401 150900 61276571000 848000 848000 849000 848000 94
223 20250401 150800 61196826000 849000 850000 850000 848000 167
224 20250401 150700 61055124500 849000 849500 850000 848000 174
225 20250401 150600 60907390000 850000 850000 850000 849000 114
226 20250401 150500 60810509000 850000 849000 850000 849000 65
227 20250401 150400 60755306000 849000 850000 850000 849000 100
228 20250401 150300 60670361500 850000 850000 851000 849000 68
229 20250401 150200 60612574500 849000 850000 851000 849000 123
230 20250401 150100 60507996000 850000 851000 851000 849000 184
231 20250401 150000 60351605500 851000 850000 851000 849000 137
232 20250401 145900 60235093500 849000 850000 850000 849000 82
233 20250401 145800 60165401000 849000 850000 850000 849000 68
234 20250401 145700 60107615500 850000 850000 851000 849000 152
235 20250401 145600 59978370500 851000 851000 851000 850000 85
236 20250401 145500 59906046000 851000 850000 851000 849000 166
237 20250401 145400 59764961500 849000 852000 852000 849000 150
238 20250401 145300 59637384500 852000 852000 852000 851000 73
239 20250401 145200 59575222000 852000 852000 852000 851000 78
240 20250401 145100 59508782500 852000 851000 852000 850000 101
241 20250401 145000 59422790500 850000 852000 853000 850000 169
242 20250401 144900 59278895000 851000 851000 852000 850000 93
243 20250401 144800 59199743500 851000 850000 851000 849000 107
244 20250401 144700 59108739500 850000 850000 851000 849000 101
245 20250401 144600 59022905000 850000 852000 853000 848000 575
246 20250401 144500 58534338500 852000 852000 853000 851000 123
247 20250401 144400 58429541500 852000 852000 853000 850000 115
248 20250401 144300 58331602000 852000 851000 853000 849000 472
249 20250401 144200 57929580500 851000 850000 851000 849000 113
250 20250401 144100 57833558500 849000 849000 850000 848000 97
251 20250401 144000 57751163000 849000 850000 850000 849000 128
252 20250401 143900 57642437500 850000 851000 851000 850000 142
253 20250401 143800 57521666500 851000 851000 851000 850000 175
254 20250401 143700 57372828000 850000 850000 851000 849000 140
255 20250401 143600 57253825500 850000 850000 850000 849000 86
256 20250401 143500 57180731500 850000 850000 850000 849000 81
257 20250401 143400 57111909000 850000 850000 850000 849000 189
258 20250401 143300 56951369000 850000 850000 850000 849000 75
259 20250401 143200 56887649500 850000 850000 851000 849000 128
260 20250401 143100 56778855000 851000 850000 851000 849000 90
261 20250401 143000 56702315000 850000 852000 853000 848000 572
262 20250401 142900 56215711500 852000 852000 853000 852000 107
263 20250401 142800 56124479000 852000 853000 853000 852000 99
264 20250401 142700 56040051000 853000 852000 854000 852000 74
265 20250401 142600 55976954500 852000 854000 854000 852000 132
266 20250401 142500 55864273000 853000 853000 854000 852000 215
267 20250401 142400 55680852000 853000 853000 853500 852000 80
268 20250401 142300 55612625000 853000 854000 854000 852000 181
269 20250401 142200 55458234000 853000 853000 854000 853000 153
270 20250401 142100 55327671000 852500 853000 854000 852000 100
271 20250401 142000 55242377500 852000 853000 853000 852000 116
272 20250401 141900 55143449000 852000 852000 853000 852000 52
273 20250401 141800 55099104000 853000 852000 853000 852000 111
274 20250401 141700 55004428500 853000 853000 853000 852000 100
275 20250401 141600 54919171000 853000 852000 853000 852000 128
276 20250401 141500 54809997000 852000 852000 854000 852000 123
277 20250401 141400 54705086500 853000 853000 853000 852000 68
278 20250401 141300 54647089000 852000 851000 853000 851000 170
279 20250401 141200 54502207000 851000 854000 854000 850000 1142
280 20250401 141100 53529905500 854000 854000 854000 853000 84
281 20250401 141000 53458195500 854000 854000 854000 852000 155
282 20250401 140900 53325963500 853000 853000 854000 852000 121
283 20250401 140800 53222691000 853000 853000 854000 852000 138
284 20250401 140700 53104975500 852000 854000 855000 852000 239
285 20250401 140600 52900959500 855000 854000 855000 853000 182
286 20250401 140500 52745429000 854000 854000 854000 853000 100
287 20250401 140400 52660050500 853000 854000 854000 853000 161
288 20250401 140300 52522570500 854000 852000 854000 852000 272
289 20250401 140200 52290561000 852000 852000 853000 851000 257
290 20250401 140100 52071606500 852000 852000 853000 851000 245
291 20250401 140000 51862761500 852000 853000 853000 851000 182
292 20250401 135900 51707693500 853000 853000 853000 851000 187
293 20250401 135800 51548338000 852000 852000 853000 851000 193
294 20250401 135700 51383899000 852000 852000 852000 851000 136
295 20250401 135600 51268038000 852000 851000 852000 851000 179
296 20250401 135500 51115569500 851000 851000 851000 850000 168
297 20250401 135400 50972611500 850500 849000 851000 849000 164
298 20250401 135300 50833130000 850000 849000 850000 849000 92
299 20250401 135200 50754943500 850000 849000 850000 848000 159
300 20250401 135100 50619946000 849000 847000 849000 847000 193
301 20250401 135000 50456183000 847000 847000 848000 847000 132
302 20250401 134900 50344302500 847000 847000 847000 846000 73
303 20250401 134800 50282482500 846000 846000 847000 845000 140
304 20250401 134700 50163986000 845000 846000 847000 845000 150
305 20250401 134600 50037025500 846000 847000 847000 845000 137
306 20250401 134500 49921078500 846000 845000 847000 845000 150
307 20250401 134400 49794193000 845000 845000 846000 845000 97
308 20250401 134300 49712138500 846000 845000 846000 844000 295
309 20250401 134200 49462795500 845000 843000 845000 843000 150
310 20250401 134100 49336207000 843000 845000 845000 843000 79
311 20250401 134000 49269534500 844000 845000 845000 844000 153
312 20250401 133900 49140355500 845000 845000 845000 844000 52
313 20250401 133800 49096432000 845000 844000 845000 844000 89
314 20250401 133700 49021266500 845000 844000 845000 843000 89
315 20250401 133600 48946137500 844000 844000 845000 843000 89
316 20250401 133500 48871028000 845000 844000 845000 843500 84
317 20250401 133400 48800122500 843000 844000 845000 843000 118
318 20250401 133300 48700535500 844000 845000 845000 844000 64
319 20250401 133200 48646480000 844000 843000 845000 843000 68
320 20250401 133100 48589078500 844000 844000 844000 843000 85
321 20250401 133000 48517344500 844000 844000 844000 843000 74
322 20250401 132900 48454914000 843000 843000 845000 843000 95
323 20250401 132800 48374740500 844000 843000 844000 843000 51
324 20250401 132700 48331712500 842000 843000 843000 842000 74
325 20250401 132600 48269344000 842000 846000 846000 842000 479
326 20250401 132500 47865186500 845000 845000 845000 844000 186
327 20250401 132400 47708040500 845000 844000 845000 843000 209
328 20250401 132300 47531616000 844000 844000 844000 843000 48
329 20250401 132200 47491119500 843000 843000 844000 842000 145
330 20250401 132100 47368929500 842000 842000 843000 842000 327
331 20250401 132000 47093505500 841000 842000 842000 841000 52
332 20250401 131900 47049731000 841000 840000 841000 840000 67
333 20250401 131800 46993394000 841000 841000 842000 840000 112
334 20250401 131700 46899195000 842000 841000 842000 841000 58
335 20250401 131600 46850379500 842000 841000 842000 841000 58
336 20250401 131500 46801557500 841000 842000 842000 841000 67
337 20250401 131400 46745166000 842000 841000 842000 841000 48
338 20250401 131300 46704775500 841000 842000 842000 841000 58
339 20250401 131200 46655944500 841000 842000 842000 841000 60
340 20250401 131100 46605439000 842000 841000 842000 840000 358
341 20250401 131000 46304333500 841000 841000 841000 840000 68
342 20250401 130900 46247168000 841000 840000 841000 840000 112
343 20250401 130800 46153071500 840000 840000 840000 839000 51
344 20250401 130700 46110237000 840000 839000 840000 839000 133
345 20250401 130600 45998628000 839000 840000 840000 838000 220
346 20250401 130500 45814111500 839000 840000 840000 839000 90
347 20250401 130400 45738534000 840000 840000 840000 839000 24
348 20250401 130300 45718384000 840000 840000 840000 839000 52
349 20250401 130200 45674711500 840000 839500 840000 839000 57
350 20250401 130100 45626845000 839000 840000 840000 839000 27
351 20250401 130000 45604172000 839000 839000 840000 839000 68
352 20250401 125900 45547071500 840000 840000 840000 839000 81
353 20250401 125800 45479034000 839000 840000 840000 839000 70
354 20250401 125700 45420236000 840000 840000 841000 839000 83
355 20250401 125600 45350510500 840000 840000 841000 839000 16
356 20250401 125500 45337070000 840000 840000 841000 839000 36
357 20250401 125400 45306822000 841000 840000 841000 839000 312
358 20250401 125300 45044837500 839000 839500 840000 839000 40
359 20250401 125200 45011242000 839000 839000 840000 839000 66
360 20250401 125100 44955818000 840000 839000 840000 839000 50
361 20250401 125000 44913820500 839000 839000 839000 838000 313
362 20250401 124900 44651254000 839000 839000 839000 838000 231
363 20250401 124800 44457637000 839000 839000 839000 838000 27
364 20250401 124700 44434991500 838000 838500 839000 838000 79
365 20250401 124600 44368722000 838000 839000 839000 838000 51
366 20250401 124500 44325949000 839000 838000 839000 838000 39
367 20250401 124400 44293241500 838000 838000 838000 837000 57
368 20250401 124300 44245480500 837000 838000 838000 837000 60
369 20250401 124200 44195207000 837000 838000 838000 837000 60
370 20250401 124100 44144932500 837000 838000 838000 837000 66
371 20250401 124000 44089643000 838000 839000 839000 837000 76
372 20250401 123900 44025940000 839000 838000 839000 837000 95
373 20250401 123800 43946317500 838000 838000 839000 837000 161
374 20250401 123700 43811380500 839000 839000 839000 838000 121
375 20250401 123600 43709930000 839000 839000 839000 838000 51
376 20250401 123500 43667157500 838000 838000 839000 838000 33
377 20250401 123400 43639482500 839000 838000 839000 838000 54
378 20250401 123300 43594183500 839000 839000 839000 838000 40
379 20250401 123200 43560626500 838000 838000 839000 838000 52
380 20250401 123100 43517036500 839000 838000 839000 838000 76
381 20250401 123000 43453275500 838000 839000 840000 838000 111
382 20250401 122900 43360159500 839000 840000 840000 839000 52
383 20250401 122800 43316508500 840000 839000 840000 839000 34
384 20250401 122700 43287960500 839000 839000 840000 839000 47
385 20250401 122600 43248496500 840000 840000 840000 839000 70
386 20250401 122500 43189740500 839000 839000 840000 838000 107
387 20250401 122400 43099957500 839000 839000 840000 838000 110
388 20250401 122300 43007673500 839500 840000 840000 839000 62
389 20250401 122200 42955626000 840000 839000 840000 839000 72
390 20250401 122100 42895164500 839000 838000 839000 838000 58
391 20250401 122000 42846506500 838000 839000 840000 838000 66
392 20250401 121900 42791142500 839500 839000 840000 838000 127
393 20250401 121800 42684586000 839000 839000 840000 839000 40
394 20250401 121700 42651009000 840000 839000 840000 839000 90
395 20250401 121600 42575465000 839000 840000 840000 839000 217
396 20250401 121500 42393237000 840000 842000 842000 840000 144
397 20250401 121400 42272164000 842000 841000 842000 841000 37
398 20250401 121300 42241024000 841000 842000 843000 841000 94
399 20250401 121200 42161867000 842000 840000 844000 840000 305
400 20250401 121100 41904943000 840000 841000 841000 840000 52
401 20250401 121000 41861217000 841000 841000 841000 840000 65
402 20250401 120900 41806578000 840000 841000 841000 840000 45
403 20250401 120800 41768736000 840000 839000 841000 839000 105
404 20250401 120700 41680545000 840000 839000 840000 839000 72
405 20250401 120600 41620099000 839000 838000 840000 838000 111
406 20250401 120500 41526993000 839000 842000 842000 838000 325
407 20250401 120400 41254180000 842000 842000 843000 842000 58
408 20250401 120300 41205328000 843000 841000 843000 841000 39
409 20250401 120200 41172475000 842000 843000 843000 841000 85
410 20250401 120100 41100898000 843000 842000 843000 842000 68
411 20250401 120000 41043586000 842000 843000 843000 842000 26
412 20250401 115900 41021681000 843000 843000 843000 842000 42
413 20250401 115800 40986280000 843000 842000 843000 841000 159
414 20250401 115700 40852366000 842000 842000 842000 841000 23
415 20250401 115600 40833003000 842000 841000 842000 841000 63
416 20250401 115500 40779964000 842000 841000 842000 841000 45
417 20250401 115400 40742097000 842000 841000 842000 841000 64
418 20250401 115300 40688224000 842000 841000 842000 841000 28
419 20250401 115200 40664656000 842000 842000 842000 841000 40
420 20250401 115100 40630981000 842000 842000 842000 841000 37
421 20250401 115000 40599833000 842000 838000 842000 838000 260
422 20250401 114900 40381424000 839000 840000 840000 837000 624
423 20250401 114800 39857583000 841000 841000 841000 840000 90
424 20250401 114700 39781924000 840000 842000 842000 840000 265
425 20250401 114600 39559031000 841000 843000 843000 841000 112
426 20250401 114500 39464715000 843000 842000 843000 841000 96
427 20250401 114400 39383879000 842000 842000 842000 841000 56
428 20250401 114300 39336734000 842000 842000 842000 841000 38
429 20250401 114200 39304755000 842000 841000 842000 841000 62
430 20250401 114100 39252559000 841000 842000 842000 841000 84
431 20250401 114000 39181834000 842000 841000 842000 841000 53
432 20250401 113900 39137231000 842000 841000 842000 841000 92
433 20250401 113800 39059788000 841000 841000 842000 841000 68
434 20250401 113700 39002562000 842000 842000 842000 841000 185
435 20250401 113600 38846823000 842000 841000 842000 841000 133
436 20250401 113500 38734925000 840000 840000 841000 840000 63
437 20250401 113400 38681975000 841000 842000 842000 840000 77
438 20250401 113300 38617211000 842000 841000 842000 841000 47
439 20250401 113200 38577649000 842000 843000 843000 841000 173
440 20250401 113100 38432075000 842000 844000 844000 842000 118
441 20250401 113000 38332569000 844000 844500 845000 843000 178
442 20250401 112900 38182309500 844000 846000 846000 844000 115
443 20250401 112800 38085146500 846000 846000 847000 845000 83
444 20250401 112700 38014941500 847000 847000 848000 846000 116
445 20250401 112600 37916715500 846000 849000 849000 846000 253
446 20250401 112500 37702187500 849000 849000 849000 848000 121
447 20250401 112400 37599472500 848000 847000 848000 847000 113
448 20250401 112300 37503663500 847000 847000 848000 846000 258
449 20250401 112200 37285106500 847000 847000 847000 845000 63
450 20250401 112100 37231763500 846000 845000 846000 845000 116
451 20250401 112000 37133633500 846000 845000 846000 845000 102
452 20250401 111900 37047376500 845000 844000 846000 844000 80
453 20250401 111800 36979773500 845000 845000 846000 845000 100
454 20250401 111700 36895223500 845000 845000 846000 844000 94
455 20250401 111600 36815787500 845000 847000 847000 845000 214
456 20250401 111500 36634783500 847000 845000 849000 845000 273
457 20250401 111400 36403570500 845000 844000 845000 844000 141
458 20250401 111300 36284435500 845000 842000 845000 842000 117
459 20250401 111200 36185716500 842000 842000 842000 841000 56
460 20250401 111100 36138570500 842000 841000 842000 841000 152
461 20250401 111000 36010704500 841000 840000 841000 840000 108
462 20250401 110900 35919899500 840000 840000 841000 839000 119
463 20250401 110800 35819932500 840000 840000 840000 839000 84
464 20250401 110700 35749380500 840000 839000 840000 839000 81
465 20250401 110600 35681348500 839000 840000 840000 839000 85
466 20250401 110500 35609982500 840000 839000 840000 839000 136
467 20250401 110400 35495807500 840000 840000 841000 838000 170
468 20250401 110300 35353072500 841000 841000 841000 840000 251
469 20250401 110200 35142160500 840000 841000 842000 840000 181
470 20250401 110100 34989944500 842000 841000 842000 840000 113
471 20250401 110000 34894922500 841000 842000 842000 841000 105
472 20250401 105900 34806566500 842000 844000 845000 842000 264
473 20250401 105800 34584111500 844000 843000 844000 843000 66
474 20250401 105700 34528425500 844000 844000 844000 843000 108
475 20250401 105600 34437279500 844000 843000 844000 842000 172
476 20250401 105500 34292228500 843000 841000 843000 841000 96
477 20250401 105400 34211392500 842000 841000 842000 841000 88
478 20250401 105300 34137347500 841000 842000 842000 838000 506
479 20250401 105200 33712285500 842000 843000 843000 841000 253
480 20250401 105100 33499347500 843000 841000 843000 841000 178
481 20250401 105000 33349426500 841000 843000 844000 841000 322
482 20250401 104900 33078175500 843000 841000 844000 840000 376
483 20250401 104800 32761570500 841000 841000 842000 840000 246
484 20250401 104700 32554715500 840000 839000 841000 838000 210
485 20250401 104600 32378365500 839000 835000 839000 835000 195
486 20250401 104500 32215234500 836000 835000 836000 833000 279
487 20250401 104400 31982447500 835000 832000 835000 831000 169
488 20250401 104300 31841620500 831000 830000 833000 830000 126
489 20250401 104200 31736855500 830000 832000 832000 829000 443
490 20250401 104100 31369102500 832000 833000 834000 831000 125
491 20250401 104000 31265013500 832000 831000 833000 830000 162
492 20250401 103900 31130311500 831000 833000 833000 831000 276
493 20250401 103800 30900677500 834000 834000 834000 833000 91
494 20250401 103700 30824786500 835000 835000 836000 833000 180
495 20250401 103600 30674524500 835000 833000 835000 832500 167
496 20250401 103500 30535319000 832000 831000 833000 831000 112
497 20250401 103400 30442129000 831000 831000 832000 830000 242
498 20250401 103300 30241024500 831000 830000 832000 830000 222
499 20250401 103200 30056550500 832000 837000 837000 830000 590
500 20250401 103100 29564678500 838000 838000 838000 837000 158
501 20250401 103000 29432342500 838000 839000 840000 837000 137
502 20250401 102900 29317454500 839000 838000 840000 837000 322
503 20250401 102800 29047474500 840000 839000 840000 835000 377
504 20250401 102700 28731644500 839000 835000 839000 835000 576
505 20250401 102600 28249356500 839000 833000 839000 830000 596
506 20250401 102500 27752583500 832000 830000 832000 827000 709
507 20250401 102400 27164220000 830000 821000 831000 818000 700
508 20250401 102300 26585050000 817000 823000 827000 817000 2192
509 20250401 102200 24785187000 822000 825000 826000 820000 1645
510 20250401 102100 23433068000 826000 825000 827000 820000 1938
511 20250401 102000 21836714000 824000 834000 834000 824000 946
512 20250401 101900 21053121000 835000 840000 840000 833000 1738
513 20250401 101800 19600602000 838000 841000 842000 838000 481
514 20250401 101700 19196411000 841000 842000 843000 840000 503
515 20250401 101600 18773242000 843000 847000 847000 841000 958
516 20250401 101500 17965306000 845000 846000 850000 843000 1014
517 20250401 101400 17106202000 846000 847000 849000 846000 396
518 20250401 101300 16770564000 849000 851000 851000 846000 432
519 20250401 101200 16403845000 851000 850000 853000 850000 295
520 20250401 101100 16152541000 849000 849000 852000 849000 246
521 20250401 101000 15943345000 850000 853000 853000 849000 662
522 20250401 100900 15380867000 853000 852000 853000 850000 337
523 20250401 100800 15094078000 852000 852000 853000 851000 299
524 20250401 100700 14839515000 852000 854000 854500 852000 178
525 20250401 100600 14687660500 854000 854000 855000 854000 216
526 20250401 100500 14503078500 854000 857000 857000 854000 447
527 20250401 100400 14120809500 857000 858000 859000 856000 405
528 20250401 100300 13773603500 858000 859000 859000 858000 239
529 20250401 100200 13568465500 859000 859000 859000 858000 116
530 20250401 100100 13468874500 859000 861000 861000 859000 487
531 20250401 100000 13050160500 862000 862000 863000 860000 122
532 20250401 095900 12945060500 862000 862000 862000 862000 19
533 20250401 095800 12928682500 862000 863000 863000 861000 512
534 20250401 095700 12487184500 863000 864000 865000 863000 439
535 20250401 095600 12108246500 864000 866000 866000 864000 197
536 20250401 095500 11937883500 866000 866000 867000 866000 75
537 20250401 095400 11872911500 866000 868000 868000 866000 121
538 20250401 095300 11768037500 867000 870000 871000 867000 321
539 20250401 095200 11489083500 871000 870000 871000 870000 76
540 20250401 095100 11422913000 870000 871000 871000 869000 66
541 20250401 095000 11365476000 870000 872000 873000 869000 247
542 20250401 094900 11150314000 873000 873000 873000 872000 18
543 20250401 094800 11134604000 873000 873000 873000 872000 106
544 20250401 094700 11042087000 873000 872000 873000 871000 126
545 20250401 094600 10932198000 872000 872000 873000 871000 56
546 20250401 094500 10883377000 872000 875000 875000 872000 100
547 20250401 094400 10795984000 873000 872000 874000 871000 358
548 20250401 094300 10483262000 872000 870000 873000 870000 437
549 20250401 094200 10102454000 871000 866000 871000 866000 187
550 20250401 094100 9939791000 870000 867000 871000 865000 671
551 20250401 094000 9356507000 866000 866000 867000 865000 153
552 20250401 093900 9224011000 866000 866000 866000 865000 76
553 20250401 093800 9158204000 866000 867000 867000 865000 125
554 20250401 093700 9049939000 866000 866000 867000 866000 28
555 20250401 093600 9025684000 866000 865000 867000 865000 144
556 20250401 093500 8900910000 866000 865000 866000 865000 126
557 20250401 093400 8791885000 865000 864000 867000 864000 228
558 20250401 093300 8594556000 864000 862000 865000 862000 113
559 20250401 093200 8496946000 864000 864000 864000 862000 197
560 20250401 093100 8326921000 864000 864000 864000 863000 117
561 20250401 093000 8225846000 863000 865000 865000 862000 290
562 20250401 092900 7975426000 864000 864000 865000 864000 49
563 20250401 092800 7933089000 864000 864000 865000 864000 26
564 20250401 092700 7910622000 865000 865000 866000 864000 157
565 20250401 092600 7774844000 865000 865000 866000 865000 32
566 20250401 092500 7747146000 865000 866000 867000 865000 114
567 20250401 092400 7648403500 866000 866000 866000 864000 151
568 20250401 092300 7517762500 866000 867000 868000 866000 187
569 20250401 092200 7355667500 867000 869000 869000 867000 253
570 20250401 092100 7136012500 869000 869000 870000 868000 101
571 20250401 092000 7048246500 869000 871000 872000 869000 284
572 20250401 091900 6801105500 871000 873000 874000 871000 236
573 20250401 091800 6595115500 873000 874000 875000 873000 106
574 20250401 091700 6502529500 874000 874000 874000 873000 104
575 20250401 091600 6411644500 874000 874000 874000 873000 125
576 20250401 091500 6302448500 874000 875000 875000 874000 221
577 20250401 091400 6109119500 875000 876000 876000 873000 322
578 20250401 091300 5827301500 877000 877000 878000 876000 284
579 20250401 091200 5578246500 877000 877000 878000 877000 65
580 20250401 091100 5521192500 877000 882000 882000 877000 753
581 20250401 091000 4858754000 882000 882000 882000 880000 452
582 20250401 090900 4460680000 882000 883000 884000 882000 132
583 20250401 090800 4344230000 884000 882000 885000 882000 311
584 20250401 090700 4069282500 882000 883000 883000 882000 78
585 20250401 090600 4000414500 883000 884000 884000 881000 215
586 20250401 090500 3810479500 884000 885000 886000 882000 322
587 20250401 090400 3525834000 886000 881000 886000 880000 745
588 20250401 090300 2867167000 880000 876000 882000 876000 1444
589 20250401 090200 1597082000 875000 874000 875000 872000 282
590 20250401 090100 1350722000 874000 876000 877000 873000 573
591 20250401 090000 849570000 875000 869000 875000 866000 976

1
003230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1971,7533015,1663524000,6357864660000,0.03
20250327,1971,7533015,1639872000,6267468480000,0.03
20250326,1971,7533015,1718712000,6568789080000,0.03
20250325,1971,7533015,1728567000,6606454155000,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1971 7533015 1663524000 6357864660000 0.03
3 20250327 1971 7533015 1639872000 6267468480000 0.03
4 20250326 1971 7533015 1718712000 6568789080000 0.03
5 20250325 1971 7533015 1728567000 6606454155000 0.03