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

594
004370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185200,7900596500,406000,406000,406000,406000,417
20250401,185100,7900596500,406000,406000,406000,406000,0
20250401,185000,7900596500,406000,406000,406000,406000,0
20250401,184900,7900596500,406000,406000,406000,406000,0
20250401,184800,7900596500,406000,406000,406000,406000,0
20250401,184700,7900596500,406000,406000,406000,406000,0
20250401,184600,7900596500,406000,406000,406000,406000,0
20250401,184500,7900596500,406000,406000,406000,406000,0
20250401,184400,7900596500,406000,406000,406000,406000,0
20250401,184300,7900596500,406000,406000,406000,406000,0
20250401,184200,7900596500,406000,406000,406000,406000,0
20250401,184100,7900596500,406000,406000,406000,406000,0
20250401,184000,7900596500,406000,406000,406000,406000,0
20250401,183900,7900596500,406000,406000,406000,406000,0
20250401,183800,7900596500,406000,406000,406000,406000,0
20250401,183700,7900596500,406000,406000,406000,406000,0
20250401,183600,7900596500,406000,406000,406000,406000,0
20250401,183500,7900596500,406000,406000,406000,406000,0
20250401,183400,7900596500,406000,406000,406000,406000,0
20250401,183300,7900596500,406000,406000,406000,406000,0
20250401,183200,7900596500,406000,406000,406000,406000,0
20250401,183100,7900596500,406000,406000,406000,406000,0
20250401,183000,7900596500,406000,406000,406000,406000,0
20250401,182900,7900596500,406000,406000,406000,406000,0
20250401,182800,7900596500,406000,406000,406000,406000,0
20250401,182700,7900596500,406000,406000,406000,406000,0
20250401,182600,7900596500,406000,406000,406000,406000,0
20250401,182500,7900596500,406000,406000,406000,406000,0
20250401,182400,7900596500,406000,406000,406000,406000,0
20250401,182300,7900596500,406000,406000,406000,406000,0
20250401,182200,7900596500,406000,406000,406000,406000,417
20250401,182100,7900596500,406000,406000,406000,406000,0
20250401,182000,7900596500,406000,406000,406000,406000,0
20250401,181900,7900596500,406000,406000,406000,406000,0
20250401,181800,7900596500,406000,406000,406000,406000,0
20250401,181700,7900596500,406000,406000,406000,406000,0
20250401,181600,7900596500,406000,406000,406000,406000,0
20250401,181500,7900596500,406000,406000,406000,406000,0
20250401,181400,7900596500,406000,406000,406000,406000,0
20250401,181300,7900596500,406000,406000,406000,406000,0
20250401,181200,7900596500,406000,406000,406000,406000,0
20250401,181100,7900596500,406000,406000,406000,406000,0
20250401,181000,7900596500,406000,406000,406000,406000,0
20250401,180900,7900596500,406000,406000,406000,406000,0
20250401,180800,7900596500,406000,406000,406000,406000,0
20250401,180700,7900596500,406000,406000,406000,406000,0
20250401,180600,7900596500,406000,406000,406000,406000,0
20250401,180500,7900596500,406000,406000,406000,406000,0
20250401,180400,7900596500,406000,406000,406000,406000,0
20250401,180300,7900596500,406000,406000,406000,406000,0
20250401,180200,7900596500,406000,406000,406000,406000,0
20250401,180100,7900596500,406000,406000,406000,406000,0
20250401,180000,7900596500,406000,406000,406000,406000,0
20250401,175900,7900596500,406000,406000,406000,406000,0
20250401,175800,7900596500,406000,406000,406000,406000,0
20250401,175700,7900596500,406000,406000,406000,406000,0
20250401,175600,7900596500,406000,406000,406000,406000,0
20250401,175500,7900596500,406000,406000,406000,406000,0
20250401,175400,7900596500,406000,406000,406000,406000,0
20250401,175300,7900596500,406000,406000,406000,406000,0
20250401,175200,7900596500,406000,406000,406000,406000,417
20250401,175100,7900596500,406000,406000,406000,406000,0
20250401,175000,7900596500,406000,406000,406000,406000,0
20250401,174900,7900596500,406000,406000,406000,406000,0
20250401,174800,7900596500,406000,406000,406000,406000,0
20250401,174700,7900596500,406000,406000,406000,406000,0
20250401,174600,7900596500,406000,406000,406000,406000,0
20250401,174500,7900596500,406000,406000,406000,406000,0
20250401,174400,7900596500,406000,406000,406000,406000,0
20250401,174300,7900596500,406000,406000,406000,406000,0
20250401,174200,7900596500,406000,406000,406000,406000,0
20250401,174100,7900596500,406000,406000,406000,406000,0
20250401,174000,7900596500,406000,406000,406000,406000,0
20250401,173900,7900596500,406000,406000,406000,406000,0
20250401,173800,7900596500,406000,406000,406000,406000,0
20250401,173700,7900596500,406000,406000,406000,406000,0
20250401,173600,7900596500,406000,406000,406000,406000,0
20250401,173500,7900596500,406000,406000,406000,406000,0
20250401,173400,7900596500,406000,406000,406000,406000,0
20250401,173300,7900596500,406000,406000,406000,406000,0
20250401,173200,7900596500,406000,406000,406000,406000,0
20250401,173100,7900596500,406000,406000,406000,406000,0
20250401,173000,7900596500,406000,406000,406000,406000,0
20250401,172900,7900596500,406000,406000,406000,406000,0
20250401,172800,7900596500,406000,406000,406000,406000,0
20250401,172700,7900596500,406000,406000,406000,406000,0
20250401,172600,7900596500,406000,406000,406000,406000,0
20250401,172500,7900596500,406000,406000,406000,406000,0
20250401,172400,7900596500,406000,406000,406000,406000,0
20250401,172300,7900596500,406000,406000,406000,406000,0
20250401,172200,7900596500,406000,406000,406000,406000,417
20250401,172100,7900596500,406000,406000,406000,406000,0
20250401,172000,7900596500,406000,406000,406000,406000,0
20250401,171900,7900596500,406000,406000,406000,406000,0
20250401,171800,7900596500,406000,406000,406000,406000,0
20250401,171700,7900596500,406000,406000,406000,406000,0
20250401,171600,7900596500,406000,406000,406000,406000,0
20250401,171500,7900596500,406000,406000,406000,406000,0
20250401,171400,7900596500,406000,406000,406000,406000,0
20250401,171300,7900596500,406000,406000,406000,406000,0
20250401,171200,7900596500,406000,406000,406000,406000,0
20250401,171100,7900596500,406000,406000,406000,406000,0
20250401,171000,7900596500,406000,406000,406000,406000,0
20250401,170900,7900596500,406000,406000,406000,406000,0
20250401,170800,7900596500,406000,406000,406000,406000,0
20250401,170700,7900596500,406000,406000,406000,406000,0
20250401,170600,7900596500,406000,406000,406000,406000,0
20250401,170500,7900596500,406000,406000,406000,406000,0
20250401,170400,7900596500,406000,406000,406000,406000,0
20250401,170300,7900596500,406000,406000,406000,406000,0
20250401,170200,7900596500,406000,406000,406000,406000,0
20250401,170100,7900596500,406000,406000,406000,406000,0
20250401,170000,7900596500,406000,406000,406000,406000,0
20250401,165900,7900596500,406000,406000,406000,406000,0
20250401,165800,7900596500,406000,406000,406000,406000,0
20250401,165700,7900596500,406000,406000,406000,406000,0
20250401,165600,7900596500,406000,406000,406000,406000,0
20250401,165500,7900596500,406000,406000,406000,406000,0
20250401,165400,7900596500,406000,406000,406000,406000,0
20250401,165300,7900596500,406000,406000,406000,406000,0
20250401,165200,7900596500,406000,406000,406000,406000,417
20250401,165100,7900596500,406000,406000,406000,406000,0
20250401,165000,7900596500,406000,406000,406000,406000,0
20250401,164900,7900596500,406000,406000,406000,406000,0
20250401,164800,7900596500,406000,406000,406000,406000,0
20250401,164700,7900596500,406000,406000,406000,406000,0
20250401,164600,7900596500,406000,406000,406000,406000,0
20250401,164500,7900596500,406000,406000,406000,406000,0
20250401,164400,7900596500,406000,406000,406000,406000,0
20250401,164300,7900596500,406000,406000,406000,406000,0
20250401,164200,7900596500,406000,406000,406000,406000,0
20250401,164100,7900596500,406000,406000,406000,406000,0
20250401,164000,7900596500,406000,406000,406000,406000,0
20250401,163900,7900596500,406000,406000,406000,406000,0
20250401,163800,7900596500,406000,406000,406000,406000,0
20250401,163700,7900596500,406000,406000,406000,406000,0
20250401,163600,7900596500,406000,406000,406000,406000,0
20250401,163500,7900596500,406000,406000,406000,406000,0
20250401,163400,7900596500,406000,406000,406000,406000,0
20250401,163300,7900596500,406000,406000,406000,406000,0
20250401,163200,7900596500,406000,406000,406000,406000,0
20250401,163100,7900596500,406000,406000,406000,406000,0
20250401,163000,7900596500,406000,406000,406000,406000,0
20250401,162900,7900596500,406000,406000,406000,406000,0
20250401,162800,7900596500,406000,406000,406000,406000,0
20250401,162700,7900596500,406000,406000,406000,406000,0
20250401,162600,7900596500,406000,406000,406000,406000,0
20250401,162500,7900596500,406000,406000,406000,406000,0
20250401,162400,7900596500,406000,406000,406000,406000,0
20250401,162300,7900596500,406000,406000,406000,406000,0
20250401,162200,7900596500,406000,406000,406000,406000,417
20250401,162100,7900596500,406000,406000,406000,406000,0
20250401,162000,7900596500,406000,406000,406000,406000,0
20250401,161900,7900596500,406000,406000,406000,406000,0
20250401,161800,7900596500,406000,406000,406000,406000,0
20250401,161700,7900596500,406000,406000,406000,406000,0
20250401,161600,7900596500,406000,406000,406000,406000,0
20250401,161500,7900596500,406000,406000,406000,406000,0
20250401,161400,7900596500,406000,406000,406000,406000,0
20250401,161300,7900596500,406000,406000,406000,406000,0
20250401,161200,7900596500,406000,406000,406000,406000,0
20250401,161100,7900596500,406000,406000,406000,406000,0
20250401,161000,7900596500,406000,406000,406000,406000,0
20250401,160900,7900596500,406000,406000,406000,406000,0
20250401,160800,7900596500,406000,406000,406000,406000,0
20250401,160700,7900596500,406000,406000,406000,406000,0
20250401,160600,7900596500,406000,406000,406000,406000,0
20250401,160500,7900596500,406000,406000,406000,406000,0
20250401,160400,7900596500,406000,406000,406000,406000,0
20250401,160300,7900596500,406000,406000,406000,406000,0
20250401,160200,7900596500,406000,406000,406000,406000,0
20250401,160100,7900596500,406000,406000,406000,406000,0
20250401,160000,7900596500,406000,406000,406000,406000,0
20250401,155900,7900596500,406000,406000,406000,406000,0
20250401,155800,7900596500,406000,406000,406000,406000,0
20250401,155700,7900596500,406000,406000,406000,406000,0
20250401,155600,7900596500,406000,406000,406000,406000,0
20250401,155500,7900596500,406000,406000,406000,406000,0
20250401,155400,7900596500,406000,406000,406000,406000,0
20250401,155300,7900596500,406000,406000,406000,406000,0
20250401,155200,7900596500,406000,406000,406000,406000,417
20250401,155100,7900596500,406000,406000,406000,406000,0
20250401,155000,7900596500,406000,406000,406000,406000,0
20250401,154900,7900596500,406000,406000,406000,406000,0
20250401,154800,7900596500,406000,406000,406000,406000,0
20250401,154700,7900596500,406000,406000,406000,406000,0
20250401,154600,7900596500,406000,406000,406000,406000,0
20250401,154500,7900596500,406000,406000,406000,406000,0
20250401,154400,7900596500,406000,406000,406000,406000,0
20250401,154300,7900596500,406000,406000,406000,406000,0
20250401,154200,7900596500,406000,406000,406000,406000,0
20250401,154100,7900596500,406000,406000,406000,406000,0
20250401,154000,7900596500,406000,406000,406000,406000,0
20250401,153900,7900596500,406000,406000,406000,406000,0
20250401,153800,7900596500,406000,406000,406000,406000,0
20250401,153700,7900596500,406000,406000,406000,406000,0
20250401,153600,7900596500,406000,406000,406000,406000,0
20250401,153500,7900596500,406000,406000,406000,406000,0
20250401,153400,7900596500,406000,406000,406000,406000,0
20250401,153300,7900596500,406000,406000,406000,406000,0
20250401,153200,7900596500,406000,406000,406000,406000,0
20250401,153100,7900596500,406000,406000,406000,406000,0
20250401,153000,7900596500,406000,406000,406000,406000,417
20250401,152900,7731294500,409000,409000,409000,409000,0
20250401,152800,7731294500,409000,409000,409000,409000,0
20250401,152700,7731294500,409000,409000,409000,409000,0
20250401,152600,7731294500,409000,409000,409000,409000,0
20250401,152500,7731294500,409000,409000,409000,409000,0
20250401,152400,7731294500,409000,409000,409000,409000,0
20250401,152300,7731294500,409000,409000,409000,409000,0
20250401,152200,7731294500,409000,409000,409000,409000,0
20250401,152100,7731294500,409000,409000,409000,409000,0
20250401,152000,7731294500,409000,409000,409000,409000,0
20250401,151900,7731294500,409000,407500,409500,407500,275
20250401,151800,7618997500,405500,406000,407500,405500,128
20250401,151700,7567011500,406000,406000,406000,405500,20
20250401,151600,7558895000,406000,406000,406000,405500,29
20250401,151500,7547127500,406000,406000,406000,405500,9
20250401,151400,7543474000,406000,405500,406000,405500,22
20250401,151300,7534550500,406000,406000,406000,406000,5
20250401,151200,7532520500,405500,406000,406000,405500,25
20250401,151100,7522373000,406000,406000,406000,405500,18
20250401,151000,7515067500,405500,406000,406000,405500,29
20250401,150900,7503301500,406000,405500,406000,405500,14
20250401,150800,7497622500,405750,406000,406000,405500,12
20250401,150700,7492752250,406000,406000,406000,405500,18
20250401,150600,7485446750,406000,406000,406500,405500,44
20250401,150500,7467585750,406000,406000,406000,405000,46
20250401,150400,7448937750,405500,405500,406000,405000,108
20250401,150300,7405169750,406000,406000,406000,405500,26
20250401,150200,7394623750,406000,405500,406000,405500,31
20250401,150100,7382047750,406000,406000,406000,405500,20
20250401,150000,7373935250,406000,405500,407000,405500,254
20250401,145900,7270837250,405000,406000,406000,405000,99
20250401,145800,7230689250,405500,406000,406000,405500,26
20250401,145700,7220137250,406000,406000,406500,405500,22
20250401,145600,7211208250,406000,406000,406000,405500,39
20250401,145500,7195379250,406000,406500,406500,405500,65
20250401,145400,7168996250,406500,406000,406500,406000,30
20250401,145300,7156806250,406500,406500,406500,406000,48
20250401,145200,7137299750,406500,406000,406500,405500,87
20250401,145100,7101984750,405500,406000,406000,405500,36
20250401,145000,7087383750,406000,406000,406000,405000,52
20250401,144900,7066295750,406000,406500,406500,405500,45
20250401,144800,7048024750,406000,407000,407000,406000,498
20250401,144700,6845691750,407000,406500,407000,406500,34
20250401,144600,6831859750,407000,406500,407000,406500,41
20250401,144500,6815182750,407000,406500,407000,406500,69
20250401,144400,6787125750,407000,407000,407000,406500,37
20250401,144300,6772070750,406500,406500,407000,406500,52
20250401,144200,6750920750,407000,406500,407000,406500,23
20250401,144100,6741563250,407000,407000,407500,407000,27
20250401,144000,6730563750,407500,406500,407500,406500,61
20250401,143900,6705746750,407500,407000,407500,406500,266
20250401,143800,6597574250,406500,407000,407000,406500,32
20250401,143700,6584552750,406500,407000,407000,406500,36
20250401,143600,6569909750,407000,406500,407000,406500,22
20250401,143500,6560959750,407000,406500,407000,406500,82
20250401,143400,6527611750,407000,407000,407000,406500,28
20250401,143300,6516217750,407000,406500,407000,406500,52
20250401,143200,6495072750,406500,407000,407000,406500,108
20250401,143100,6451154750,407000,407000,407000,406500,27
20250401,143000,6440168250,407000,407500,407500,406500,55
20250401,142900,6417800250,407500,407500,407500,406500,32
20250401,142800,6404767250,407500,407000,407500,406500,57
20250401,142700,6381569250,407000,407000,407000,406500,17
20250401,142600,6374652500,407000,407000,407000,406500,30
20250401,142500,6362445000,407000,407000,407000,406000,86
20250401,142400,6327495000,407000,407000,407000,406500,19
20250401,142300,6319764500,407000,406500,407000,406000,33
20250401,142200,6306348500,406500,406500,406500,406000,33
20250401,142100,6292937250,406500,406000,406500,406000,29
20250401,142000,6281150750,406500,406500,406500,406000,96
20250401,141900,6242145250,406500,406000,406500,406000,29
20250401,141800,6230359250,406500,406500,406500,406500,9
20250401,141700,6226700750,406000,407500,407500,406000,48
20250401,141600,6207167750,406500,407500,407500,406500,26
20250401,141500,6196585750,406000,406500,407500,406000,47
20250401,141400,6177486750,407000,406500,407500,406500,22
20250401,141300,6168531250,406500,407000,407500,406500,30
20250401,141200,6156320250,407500,407500,407500,406500,17
20250401,141100,6149405750,407500,407500,407500,407000,23
20250401,141000,6140035750,407000,407500,407500,406000,52
20250401,140900,6118889750,407500,407500,407500,407000,16
20250401,140800,6112372250,406500,407500,408000,406500,39
20250401,140700,6096493250,407500,407500,407500,407500,33
20250401,140600,6083045750,407500,406500,407500,406500,6
20250401,140500,6080603750,407000,407000,407000,406000,52
20250401,140400,6059465250,407000,407000,407000,407000,35
20250401,140300,6045220250,407000,407000,407000,407000,18
20250401,140200,6037894250,407000,406500,407000,406500,12
20250401,140100,6033013750,407000,406500,407000,406000,33
20250401,140000,6019594250,406500,406500,407000,406000,50
20250401,135900,5999279250,407000,407000,407000,407000,33
20250401,135800,5985848250,407000,406500,407000,406500,17
20250401,135700,5978929750,407000,406500,407000,406500,33
20250401,135600,5965504750,407000,407000,407000,406500,11
20250401,135500,5961029250,407000,406500,407000,406000,70
20250401,135400,5932561750,407000,407000,407000,406500,17
20250401,135300,5925644750,407000,407000,407000,407000,27
20250401,135200,5914655750,407000,407000,407000,406500,27
20250401,135100,5903669250,407000,407000,407000,406500,31
20250401,135000,5891057250,407000,407000,407000,405500,56
20250401,134900,5868333750,407500,407000,407500,406000,92
20250401,134800,5830887250,407500,407500,407500,407500,17
20250401,134700,5823959750,407500,407500,407500,407500,14
20250401,134600,5818254750,407500,407500,407500,407000,24
20250401,134500,5808476250,407500,407500,407500,406000,57
20250401,134400,5785296750,407500,407500,407500,407500,5
20250401,134300,5783259250,407500,407500,407500,407000,29
20250401,134200,5771442750,407500,407000,407500,407000,22
20250401,134100,5762487750,407000,406500,407000,406500,15
20250401,134000,5756386750,406500,407500,407500,406500,42
20250401,133900,5739303750,407500,407500,407500,407500,34
20250401,133800,5725448750,407500,407500,407500,407500,16
20250401,133700,5718928750,407500,407000,407500,407000,19
20250401,133600,5711186750,407000,407000,407000,406000,39
20250401,133500,5695333250,407000,406500,407500,406000,25
20250401,133400,5685164750,407500,407500,407500,407000,38
20250401,133300,5669686750,407500,407500,407500,407500,28
20250401,133200,5658276750,406500,407500,408000,406500,56
20250401,133100,5635454250,407500,406500,407500,406500,150
20250401,133000,5574383250,406500,406000,407000,405500,147
20250401,132900,5514671750,406500,407000,407000,406000,55
20250401,132800,5492313750,406500,407000,407000,406500,10
20250401,132700,5488247750,406500,406500,406500,406500,37
20250401,132600,5473207250,406000,406500,406500,406000,18
20250401,132500,5465892250,406500,406500,406500,406000,35
20250401,132400,5451670750,407000,406500,407000,406500,22
20250401,132300,5442722750,406500,406500,406500,406000,24
20250401,132200,5432969750,406000,406000,406500,406000,12
20250401,132100,5428097250,406000,406000,406000,406000,43
20250401,132000,5410639250,406000,406500,406500,405500,48
20250401,131900,5391152250,406500,406500,406500,406500,10
20250401,131800,5387087250,406500,406500,406500,406500,40
20250401,131700,5370827250,406500,406500,406500,406500,7
20250401,131600,5367981750,406500,406000,406500,406000,34
20250401,131500,5354167250,406500,406500,406500,405500,42
20250401,131400,5337105750,406500,406000,406500,406000,16
20250401,131300,5330607250,406000,406500,406500,405500,16
20250401,131200,5324109750,406000,406500,406500,406000,51
20250401,131100,5303383250,406500,406500,406500,406500,16
20250401,131000,5296879250,406500,406000,406500,406000,14
20250401,130900,5291188750,406500,406500,406500,406500,30
20250401,130800,5278993750,406500,406000,406500,406000,24
20250401,130700,5269242750,406000,406000,406500,406000,7
20250401,130600,5266400250,406000,406500,406500,406000,29
20250401,130500,5254616250,406500,406500,407000,406500,21
20250401,130400,5246078250,406500,406500,407000,406500,13
20250401,130300,5240792250,406500,406500,406500,406500,33
20250401,130200,5227377750,406500,406500,406500,406000,23
20250401,130100,5218029750,406500,406500,406500,406500,9
20250401,130000,5214371250,406000,406500,406500,406000,42
20250401,125900,5197313750,407000,407000,407000,406000,25
20250401,125800,5187152250,406500,406500,406500,406000,37
20250401,125700,5172121750,406500,407000,407000,406500,12
20250401,125600,5167240250,407000,406000,407000,406000,25
20250401,125500,5157080250,406500,406000,406500,406000,23
20250401,125400,5147740750,406000,406000,406500,405500,35
20250401,125300,5133529250,406000,405500,406000,405500,17
20250401,125200,5126628250,406000,406000,406000,405500,17
20250401,125100,5119727250,406000,407000,407000,405500,43
20250401,125000,5102249250,406500,406500,407000,406500,24
20250401,124900,5092489750,407000,406500,407000,406500,8
20250401,124800,5089236250,406500,406000,406500,405500,53
20250401,124700,5067707750,406000,406000,406000,406000,7
20250401,124600,5064865750,406000,406000,406000,406000,22
20250401,124500,5055933750,406000,406000,406000,405500,77
20250401,124400,5024672750,406000,405500,406000,405500,44
20250401,124300,5006828250,405500,406000,406000,405500,18
20250401,124200,4999523750,405500,406000,406000,405500,39
20250401,124100,4983693250,405500,406000,406000,405500,24
20250401,124000,4973953750,406000,406000,406000,405000,214
20250401,123900,4887143250,406000,407000,407000,406000,30
20250401,123800,4874949250,407000,406500,407000,406500,60
20250401,123700,4850536250,406500,407000,407000,406500,13
20250401,123600,4845250250,407000,407000,407500,406000,60
20250401,123500,4820861750,407000,407500,407500,407000,31
20250401,123400,4808242750,407500,407000,407500,406500,13
20250401,123300,4802949250,407000,407000,407500,407000,41
20250401,123200,4786260750,407000,407000,407000,406500,49
20250401,123100,4766320750,406500,406500,407000,406500,48
20250401,123000,4746790250,406500,407000,407000,406500,10
20250401,122900,4742722250,407000,407000,407000,406500,57
20250401,122800,4719523750,407500,407000,407500,407000,3
20250401,122700,4718301750,407500,407000,407500,407000,14
20250401,122600,4712599750,407000,407000,407500,407000,50
20250401,122500,4692249250,407500,407000,407500,407000,19
20250401,122400,4684514250,407000,407500,407500,407000,12
20250401,122300,4679628750,407000,407000,407500,407000,40
20250401,122200,4663336250,407000,407000,407500,407000,12
20250401,122100,4658451250,407000,407500,407500,407000,7
20250401,122000,4655600750,407000,407000,407000,406500,67
20250401,121900,4628339750,407000,407000,407000,407000,17
20250401,121800,4621420750,407000,407000,407000,407000,9
20250401,121700,4617757750,407000,407000,407000,407000,34
20250401,121600,4603919750,407000,407000,407000,407000,23
20250401,121500,4594558750,408000,407500,408000,407500,18
20250401,121400,4587221250,407500,407500,407500,407500,30
20250401,121300,4574996250,407500,407500,407500,407500,12
20250401,121200,4570106250,407500,407000,407500,407000,18
20250401,121100,4562776250,407000,407000,407000,407000,37
20250401,121000,4547717250,407000,407000,407000,407000,16
20250401,120900,4541205250,406500,407000,407500,406500,35
20250401,120800,4526959750,407500,407500,407500,407000,20
20250401,120700,4518810250,407000,407000,407000,406500,45
20250401,120600,4500496250,407000,407000,407000,407000,11
20250401,120500,4496019250,407000,407000,407000,406500,45
20250401,120400,4477714250,407000,407000,407000,407000,14
20250401,120300,4472016250,406500,407000,407000,406500,32
20250401,120200,4458993250,407000,407000,407000,407000,31
20250401,120100,4446376250,407000,407000,407000,407000,14
20250401,120000,4440678250,407000,407000,407000,407000,9
20250401,115900,4437015250,407000,407000,407000,407000,37
20250401,115800,4421956250,407000,407000,407000,407000,27
20250401,115700,4410967250,407000,407000,407000,406500,5
20250401,115600,4408932750,407000,407000,407000,407000,30
20250401,115500,4396722750,407000,407000,407000,406500,34
20250401,115400,4382885250,407000,407000,407000,406500,36
20250401,115300,4368242750,407000,407000,407000,407000,17
20250401,115200,4361323750,407000,407000,407000,407000,22
20250401,115100,4352369750,407000,407000,407000,406500,4
20250401,115000,4350742250,407000,407000,407000,406500,33
20250401,114900,4337313250,407500,407000,407500,407000,21
20250401,114800,4328762750,407000,407000,407500,407000,16
20250401,114700,4322250250,407000,407000,407500,407000,18
20250401,114600,4314921250,407500,407000,407500,407000,40
20250401,114500,4298637250,407000,407000,407500,407000,66
20250401,114400,4271774250,407000,406500,407000,406500,15
20250401,114300,4265669750,407000,407000,407000,407000,28
20250401,114200,4254273750,407000,407000,407000,407000,15
20250401,114100,4248168750,407000,406500,407000,406500,22
20250401,114000,4239217250,407000,407000,407500,407000,45
20250401,113900,4220901750,407500,407000,407500,407000,7
20250401,113800,4218052250,407000,406500,407000,406500,14
20250401,113700,4212354750,407000,407000,407000,407000,56
20250401,113600,4189562750,407000,406500,407000,406500,21
20250401,113500,4181023750,406500,406500,406500,406000,26
20250401,113400,4170455250,407000,407000,407000,407000,34
20250401,113300,4156617250,407000,407000,407000,407000,24
20250401,113200,4146849250,407000,407000,407000,407000,15
20250401,113100,4140744250,407000,407500,407500,406500,22
20250401,113000,4131791750,407500,407500,407500,407000,25
20250401,112900,4121609750,407500,407500,407500,407500,16
20250401,112800,4115089750,407500,407500,407500,407000,43
20250401,112700,4097571750,407000,407500,407500,407000,12
20250401,112600,4092685750,407500,407500,407500,407000,18
20250401,112500,4085351750,407500,408000,408000,407500,25
20250401,112400,4075163250,407500,407500,407500,407500,34
20250401,112300,4061308250,407500,408000,408000,407500,27
20250401,112200,4050303750,408000,407500,408000,407500,28
20250401,112100,4038884750,407500,407500,408000,407500,4
20250401,112000,4037254250,407500,407500,408000,407000,19
20250401,111900,4029511750,406500,407500,407500,406500,30
20250401,111800,4017289250,407500,407500,407500,407500,20
20250401,111700,4009139250,407500,407500,407500,407000,31
20250401,111600,3996513250,407500,407000,407500,407000,39
20250401,111500,3980626750,407000,407000,407000,406500,12
20250401,111400,3975743250,407000,407000,407500,405000,101
20250401,111300,3934641250,404500,407500,407500,404500,215
20250401,111200,3847448250,407500,407000,407500,407000,21
20250401,111100,3838893250,407000,407000,407500,407000,35
20250401,111000,3824647250,407000,407000,407000,407000,34
20250401,110900,3810809250,407000,407500,407500,405000,135
20250401,110800,3756025250,408000,407500,408000,407500,32
20250401,110700,3742983750,408000,408000,408000,408000,37
20250401,110600,3727887750,408000,408000,408000,408000,15
20250401,110500,3721767750,408000,408000,408000,408000,8
20250401,110400,3718503750,408000,408000,408000,408000,22
20250401,110300,3709527750,408000,408000,408000,408000,36
20250401,110200,3694839750,408500,408000,408500,408000,30
20250401,110100,3682598750,408000,408500,408500,408000,46
20250401,110000,3663820250,408500,408000,408500,408000,25
20250401,105900,3653613250,408500,408500,408500,408000,35
20250401,105800,3639325250,408000,408500,408500,408000,22
20250401,105700,3630345750,408000,408000,408000,408000,22
20250401,105600,3621369750,408500,408500,408500,408000,10
20250401,105500,3617286750,408500,408500,408500,407500,23
20250401,105400,3607902250,408000,408000,408000,408000,39
20250401,105300,3591990250,408000,408000,408000,408000,11
20250401,105200,3587502250,408000,408000,408000,408000,11
20250401,105100,3583014250,407500,407500,407500,406500,104
20250401,105000,3540664250,408000,408000,408000,407500,34
20250401,104900,3526798250,408000,408000,408000,407500,15
20250401,104800,3520678750,408000,407500,408000,407500,49
20250401,104700,3500707750,407000,407000,407500,407000,21
20250401,104600,3492156750,407000,407500,408000,407000,29
20250401,104500,3480337250,407500,407500,407500,407500,42
20250401,104400,3463222250,407000,407000,407000,407000,17
20250401,104300,3456303250,407000,407000,407000,407000,15
20250401,104200,3450198250,407000,407000,407000,407000,101
20250401,104100,3409091250,407000,406500,407000,406500,23
20250401,104000,3399732750,406500,407500,407500,406000,216
20250401,103900,3312007250,407500,407500,407500,407500,31
20250401,103800,3299374750,407500,407500,407500,407500,17
20250401,103700,3292447250,407500,408000,408000,407500,37
20250401,103600,3277359750,408000,407500,408000,407500,39
20250401,103500,3261450250,407500,407500,407500,407500,10
20250401,103400,3257375250,407500,407500,407500,407500,11
20250401,103300,3252892750,407500,407500,408000,407000,116
20250401,103200,3205612750,407000,408000,408000,407000,37
20250401,103100,3190537750,408000,408000,408000,407500,41
20250401,103000,3173825250,408000,408000,408000,407500,36
20250401,102900,3159137750,408000,407500,408000,407500,32
20250401,102800,3146094250,407500,407500,407500,407000,36
20250401,102700,3131429750,407500,407000,407500,407000,18
20250401,102600,3124098250,406500,407000,407500,406500,20
20250401,102500,3115958250,407000,406500,407000,406500,51
20250401,102400,3095202250,406500,405500,406500,405500,130
20250401,102300,3042384250,405500,406500,406500,405500,10
20250401,102200,3038325250,406500,406500,406500,406000,25
20250401,102100,3028166250,406500,406500,407000,406500,49
20250401,102000,3008242250,406500,407000,407000,406000,122
20250401,101900,2958671250,408000,407500,408000,407000,36
20250401,101800,2944013750,408000,408500,408500,407500,32
20250401,101700,2930955250,408500,408500,408500,408000,132
20250401,101600,2877036750,409000,409000,409000,408500,4
20250401,101500,2875401250,409000,409000,409000,408500,16
20250401,101400,2868863750,409000,408500,409000,408500,6
20250401,101300,2866410750,409000,409500,409500,408500,56
20250401,101200,2843503750,409500,408500,410000,408500,303
20250401,101100,2719567250,408500,407500,408500,407500,77
20250401,101000,2688167250,407500,407500,407500,407500,12
20250401,100900,2683277250,407500,407500,407500,407500,2
20250401,100800,2682462250,407500,407000,407500,407000,46
20250401,100700,2663722250,407000,408500,408500,407000,111
20250401,100600,2618448750,408500,408500,409000,408500,7
20250401,100500,2615587250,409000,408000,409000,408000,32
20250401,100400,2602515750,408000,408500,409000,408000,90
20250401,100300,2565785250,409000,409000,409000,408500,71
20250401,100200,2536778750,409500,408000,409500,408000,59
20250401,100100,2512687250,408000,409500,410000,408000,92
20250401,100000,2475093750,408500,408500,409500,408000,173
20250401,095900,2404404250,408000,407500,408500,407500,249
20250401,095800,2302772250,407500,407000,408000,407000,247
20250401,095700,2202092750,408000,407000,408000,407000,54
20250401,095600,2180093250,407000,406500,407000,406000,112
20250401,095500,2134558250,406000,406000,406500,406000,69
20250401,095400,2106539750,406000,405500,406000,405500,17
20250401,095300,2099644750,405500,405500,406000,405500,63
20250401,095200,2074097250,406000,406500,406500,406000,15
20250401,095100,2068005750,406000,406500,406500,406000,150
20250401,095000,2007099250,406000,406500,407000,406000,28
20250401,094900,1995722750,407000,407000,407000,407000,32
20250401,094800,1982698750,407000,407000,407000,406500,23
20250401,094700,1973340250,406500,406500,406500,406500,3
20250401,094600,1972120750,406500,406500,406500,406500,16
20250401,094500,1965616750,406500,406500,406500,406500,19
20250401,094400,1957893250,406500,406500,406500,406500,11
20250401,094300,1953421750,406500,406500,406500,406500,26
20250401,094200,1942852750,406000,407000,407000,406000,143
20250401,094100,1884767750,407000,407000,407000,406500,12
20250401,094000,1879886250,407000,407000,407000,407000,19
20250401,093900,1872153250,407000,407000,407000,407000,99
20250401,093800,1831860250,407000,407000,407000,406500,11
20250401,093700,1827383750,407000,406500,407000,405500,172
20250401,093600,1757441250,406500,406000,406500,406000,31
20250401,093500,1744845250,407000,405500,407000,405500,55
20250401,093400,1722536250,406000,405500,407000,405500,80
20250401,093300,1690066250,405500,404500,405500,404500,26
20250401,093200,1679529750,405000,407000,407000,405000,467
20250401,093100,1490292750,407000,407000,407000,407000,16
20250401,093000,1483780750,407000,407500,407500,407000,34
20250401,092900,1469940750,407500,408000,408000,406500,25
20250401,092800,1459754750,406500,408000,408000,406500,32
20250401,092700,1446732750,407500,406000,407500,405500,197
20250401,092600,1366619250,406000,406500,406500,406000,29
20250401,092500,1354837250,406000,406000,406000,406000,28
20250401,092400,1343469250,406500,406000,406500,406000,49
20250401,092300,1323568250,406000,407000,407000,405500,110
20250401,092200,1278890250,406500,407000,407000,406500,91
20250401,092100,1241892250,407000,407000,407000,406500,21
20250401,092000,1233345750,407000,407000,407000,406500,32
20250401,091900,1220323250,407000,406500,407000,406500,11
20250401,091800,1215846750,407000,407000,407000,406500,48
20250401,091700,1196315750,407000,406500,407000,406500,50
20250401,091600,1175980750,407000,407500,407500,407000,43
20250401,091500,1158469250,408000,408500,409000,407500,237
20250401,091400,1061714750,409000,409500,409500,408500,36
20250401,091300,1046991250,409500,409500,409500,409000,69
20250401,091200,1018762750,409500,409000,410000,409000,44
20250401,091100,1000754750,409000,410000,410500,409000,114
20250401,091000,954070750,410000,410500,410500,410000,64
20250401,090900,927827250,410500,411000,411000,410000,236
20250401,090800,830971750,411000,410000,411000,409750,230
20250401,090700,736543000,410000,410500,410500,410000,40
20250401,090600,720135000,410500,411000,411000,410500,79
20250401,090500,687703000,410500,411000,412000,409500,331
20250401,090400,551647500,411000,409000,411000,407500,409
20250401,090300,384027500,409000,408000,409000,406500,75
20250401,090200,353411500,407500,407500,407500,406000,83
20250401,090100,319628000,407500,409000,410000,406500,408
20250401,090000,153118500,409000,408500,409000,407000,375
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185200 7900596500 406000 406000 406000 406000 417
3 20250401 185100 7900596500 406000 406000 406000 406000 0
4 20250401 185000 7900596500 406000 406000 406000 406000 0
5 20250401 184900 7900596500 406000 406000 406000 406000 0
6 20250401 184800 7900596500 406000 406000 406000 406000 0
7 20250401 184700 7900596500 406000 406000 406000 406000 0
8 20250401 184600 7900596500 406000 406000 406000 406000 0
9 20250401 184500 7900596500 406000 406000 406000 406000 0
10 20250401 184400 7900596500 406000 406000 406000 406000 0
11 20250401 184300 7900596500 406000 406000 406000 406000 0
12 20250401 184200 7900596500 406000 406000 406000 406000 0
13 20250401 184100 7900596500 406000 406000 406000 406000 0
14 20250401 184000 7900596500 406000 406000 406000 406000 0
15 20250401 183900 7900596500 406000 406000 406000 406000 0
16 20250401 183800 7900596500 406000 406000 406000 406000 0
17 20250401 183700 7900596500 406000 406000 406000 406000 0
18 20250401 183600 7900596500 406000 406000 406000 406000 0
19 20250401 183500 7900596500 406000 406000 406000 406000 0
20 20250401 183400 7900596500 406000 406000 406000 406000 0
21 20250401 183300 7900596500 406000 406000 406000 406000 0
22 20250401 183200 7900596500 406000 406000 406000 406000 0
23 20250401 183100 7900596500 406000 406000 406000 406000 0
24 20250401 183000 7900596500 406000 406000 406000 406000 0
25 20250401 182900 7900596500 406000 406000 406000 406000 0
26 20250401 182800 7900596500 406000 406000 406000 406000 0
27 20250401 182700 7900596500 406000 406000 406000 406000 0
28 20250401 182600 7900596500 406000 406000 406000 406000 0
29 20250401 182500 7900596500 406000 406000 406000 406000 0
30 20250401 182400 7900596500 406000 406000 406000 406000 0
31 20250401 182300 7900596500 406000 406000 406000 406000 0
32 20250401 182200 7900596500 406000 406000 406000 406000 417
33 20250401 182100 7900596500 406000 406000 406000 406000 0
34 20250401 182000 7900596500 406000 406000 406000 406000 0
35 20250401 181900 7900596500 406000 406000 406000 406000 0
36 20250401 181800 7900596500 406000 406000 406000 406000 0
37 20250401 181700 7900596500 406000 406000 406000 406000 0
38 20250401 181600 7900596500 406000 406000 406000 406000 0
39 20250401 181500 7900596500 406000 406000 406000 406000 0
40 20250401 181400 7900596500 406000 406000 406000 406000 0
41 20250401 181300 7900596500 406000 406000 406000 406000 0
42 20250401 181200 7900596500 406000 406000 406000 406000 0
43 20250401 181100 7900596500 406000 406000 406000 406000 0
44 20250401 181000 7900596500 406000 406000 406000 406000 0
45 20250401 180900 7900596500 406000 406000 406000 406000 0
46 20250401 180800 7900596500 406000 406000 406000 406000 0
47 20250401 180700 7900596500 406000 406000 406000 406000 0
48 20250401 180600 7900596500 406000 406000 406000 406000 0
49 20250401 180500 7900596500 406000 406000 406000 406000 0
50 20250401 180400 7900596500 406000 406000 406000 406000 0
51 20250401 180300 7900596500 406000 406000 406000 406000 0
52 20250401 180200 7900596500 406000 406000 406000 406000 0
53 20250401 180100 7900596500 406000 406000 406000 406000 0
54 20250401 180000 7900596500 406000 406000 406000 406000 0
55 20250401 175900 7900596500 406000 406000 406000 406000 0
56 20250401 175800 7900596500 406000 406000 406000 406000 0
57 20250401 175700 7900596500 406000 406000 406000 406000 0
58 20250401 175600 7900596500 406000 406000 406000 406000 0
59 20250401 175500 7900596500 406000 406000 406000 406000 0
60 20250401 175400 7900596500 406000 406000 406000 406000 0
61 20250401 175300 7900596500 406000 406000 406000 406000 0
62 20250401 175200 7900596500 406000 406000 406000 406000 417
63 20250401 175100 7900596500 406000 406000 406000 406000 0
64 20250401 175000 7900596500 406000 406000 406000 406000 0
65 20250401 174900 7900596500 406000 406000 406000 406000 0
66 20250401 174800 7900596500 406000 406000 406000 406000 0
67 20250401 174700 7900596500 406000 406000 406000 406000 0
68 20250401 174600 7900596500 406000 406000 406000 406000 0
69 20250401 174500 7900596500 406000 406000 406000 406000 0
70 20250401 174400 7900596500 406000 406000 406000 406000 0
71 20250401 174300 7900596500 406000 406000 406000 406000 0
72 20250401 174200 7900596500 406000 406000 406000 406000 0
73 20250401 174100 7900596500 406000 406000 406000 406000 0
74 20250401 174000 7900596500 406000 406000 406000 406000 0
75 20250401 173900 7900596500 406000 406000 406000 406000 0
76 20250401 173800 7900596500 406000 406000 406000 406000 0
77 20250401 173700 7900596500 406000 406000 406000 406000 0
78 20250401 173600 7900596500 406000 406000 406000 406000 0
79 20250401 173500 7900596500 406000 406000 406000 406000 0
80 20250401 173400 7900596500 406000 406000 406000 406000 0
81 20250401 173300 7900596500 406000 406000 406000 406000 0
82 20250401 173200 7900596500 406000 406000 406000 406000 0
83 20250401 173100 7900596500 406000 406000 406000 406000 0
84 20250401 173000 7900596500 406000 406000 406000 406000 0
85 20250401 172900 7900596500 406000 406000 406000 406000 0
86 20250401 172800 7900596500 406000 406000 406000 406000 0
87 20250401 172700 7900596500 406000 406000 406000 406000 0
88 20250401 172600 7900596500 406000 406000 406000 406000 0
89 20250401 172500 7900596500 406000 406000 406000 406000 0
90 20250401 172400 7900596500 406000 406000 406000 406000 0
91 20250401 172300 7900596500 406000 406000 406000 406000 0
92 20250401 172200 7900596500 406000 406000 406000 406000 417
93 20250401 172100 7900596500 406000 406000 406000 406000 0
94 20250401 172000 7900596500 406000 406000 406000 406000 0
95 20250401 171900 7900596500 406000 406000 406000 406000 0
96 20250401 171800 7900596500 406000 406000 406000 406000 0
97 20250401 171700 7900596500 406000 406000 406000 406000 0
98 20250401 171600 7900596500 406000 406000 406000 406000 0
99 20250401 171500 7900596500 406000 406000 406000 406000 0
100 20250401 171400 7900596500 406000 406000 406000 406000 0
101 20250401 171300 7900596500 406000 406000 406000 406000 0
102 20250401 171200 7900596500 406000 406000 406000 406000 0
103 20250401 171100 7900596500 406000 406000 406000 406000 0
104 20250401 171000 7900596500 406000 406000 406000 406000 0
105 20250401 170900 7900596500 406000 406000 406000 406000 0
106 20250401 170800 7900596500 406000 406000 406000 406000 0
107 20250401 170700 7900596500 406000 406000 406000 406000 0
108 20250401 170600 7900596500 406000 406000 406000 406000 0
109 20250401 170500 7900596500 406000 406000 406000 406000 0
110 20250401 170400 7900596500 406000 406000 406000 406000 0
111 20250401 170300 7900596500 406000 406000 406000 406000 0
112 20250401 170200 7900596500 406000 406000 406000 406000 0
113 20250401 170100 7900596500 406000 406000 406000 406000 0
114 20250401 170000 7900596500 406000 406000 406000 406000 0
115 20250401 165900 7900596500 406000 406000 406000 406000 0
116 20250401 165800 7900596500 406000 406000 406000 406000 0
117 20250401 165700 7900596500 406000 406000 406000 406000 0
118 20250401 165600 7900596500 406000 406000 406000 406000 0
119 20250401 165500 7900596500 406000 406000 406000 406000 0
120 20250401 165400 7900596500 406000 406000 406000 406000 0
121 20250401 165300 7900596500 406000 406000 406000 406000 0
122 20250401 165200 7900596500 406000 406000 406000 406000 417
123 20250401 165100 7900596500 406000 406000 406000 406000 0
124 20250401 165000 7900596500 406000 406000 406000 406000 0
125 20250401 164900 7900596500 406000 406000 406000 406000 0
126 20250401 164800 7900596500 406000 406000 406000 406000 0
127 20250401 164700 7900596500 406000 406000 406000 406000 0
128 20250401 164600 7900596500 406000 406000 406000 406000 0
129 20250401 164500 7900596500 406000 406000 406000 406000 0
130 20250401 164400 7900596500 406000 406000 406000 406000 0
131 20250401 164300 7900596500 406000 406000 406000 406000 0
132 20250401 164200 7900596500 406000 406000 406000 406000 0
133 20250401 164100 7900596500 406000 406000 406000 406000 0
134 20250401 164000 7900596500 406000 406000 406000 406000 0
135 20250401 163900 7900596500 406000 406000 406000 406000 0
136 20250401 163800 7900596500 406000 406000 406000 406000 0
137 20250401 163700 7900596500 406000 406000 406000 406000 0
138 20250401 163600 7900596500 406000 406000 406000 406000 0
139 20250401 163500 7900596500 406000 406000 406000 406000 0
140 20250401 163400 7900596500 406000 406000 406000 406000 0
141 20250401 163300 7900596500 406000 406000 406000 406000 0
142 20250401 163200 7900596500 406000 406000 406000 406000 0
143 20250401 163100 7900596500 406000 406000 406000 406000 0
144 20250401 163000 7900596500 406000 406000 406000 406000 0
145 20250401 162900 7900596500 406000 406000 406000 406000 0
146 20250401 162800 7900596500 406000 406000 406000 406000 0
147 20250401 162700 7900596500 406000 406000 406000 406000 0
148 20250401 162600 7900596500 406000 406000 406000 406000 0
149 20250401 162500 7900596500 406000 406000 406000 406000 0
150 20250401 162400 7900596500 406000 406000 406000 406000 0
151 20250401 162300 7900596500 406000 406000 406000 406000 0
152 20250401 162200 7900596500 406000 406000 406000 406000 417
153 20250401 162100 7900596500 406000 406000 406000 406000 0
154 20250401 162000 7900596500 406000 406000 406000 406000 0
155 20250401 161900 7900596500 406000 406000 406000 406000 0
156 20250401 161800 7900596500 406000 406000 406000 406000 0
157 20250401 161700 7900596500 406000 406000 406000 406000 0
158 20250401 161600 7900596500 406000 406000 406000 406000 0
159 20250401 161500 7900596500 406000 406000 406000 406000 0
160 20250401 161400 7900596500 406000 406000 406000 406000 0
161 20250401 161300 7900596500 406000 406000 406000 406000 0
162 20250401 161200 7900596500 406000 406000 406000 406000 0
163 20250401 161100 7900596500 406000 406000 406000 406000 0
164 20250401 161000 7900596500 406000 406000 406000 406000 0
165 20250401 160900 7900596500 406000 406000 406000 406000 0
166 20250401 160800 7900596500 406000 406000 406000 406000 0
167 20250401 160700 7900596500 406000 406000 406000 406000 0
168 20250401 160600 7900596500 406000 406000 406000 406000 0
169 20250401 160500 7900596500 406000 406000 406000 406000 0
170 20250401 160400 7900596500 406000 406000 406000 406000 0
171 20250401 160300 7900596500 406000 406000 406000 406000 0
172 20250401 160200 7900596500 406000 406000 406000 406000 0
173 20250401 160100 7900596500 406000 406000 406000 406000 0
174 20250401 160000 7900596500 406000 406000 406000 406000 0
175 20250401 155900 7900596500 406000 406000 406000 406000 0
176 20250401 155800 7900596500 406000 406000 406000 406000 0
177 20250401 155700 7900596500 406000 406000 406000 406000 0
178 20250401 155600 7900596500 406000 406000 406000 406000 0
179 20250401 155500 7900596500 406000 406000 406000 406000 0
180 20250401 155400 7900596500 406000 406000 406000 406000 0
181 20250401 155300 7900596500 406000 406000 406000 406000 0
182 20250401 155200 7900596500 406000 406000 406000 406000 417
183 20250401 155100 7900596500 406000 406000 406000 406000 0
184 20250401 155000 7900596500 406000 406000 406000 406000 0
185 20250401 154900 7900596500 406000 406000 406000 406000 0
186 20250401 154800 7900596500 406000 406000 406000 406000 0
187 20250401 154700 7900596500 406000 406000 406000 406000 0
188 20250401 154600 7900596500 406000 406000 406000 406000 0
189 20250401 154500 7900596500 406000 406000 406000 406000 0
190 20250401 154400 7900596500 406000 406000 406000 406000 0
191 20250401 154300 7900596500 406000 406000 406000 406000 0
192 20250401 154200 7900596500 406000 406000 406000 406000 0
193 20250401 154100 7900596500 406000 406000 406000 406000 0
194 20250401 154000 7900596500 406000 406000 406000 406000 0
195 20250401 153900 7900596500 406000 406000 406000 406000 0
196 20250401 153800 7900596500 406000 406000 406000 406000 0
197 20250401 153700 7900596500 406000 406000 406000 406000 0
198 20250401 153600 7900596500 406000 406000 406000 406000 0
199 20250401 153500 7900596500 406000 406000 406000 406000 0
200 20250401 153400 7900596500 406000 406000 406000 406000 0
201 20250401 153300 7900596500 406000 406000 406000 406000 0
202 20250401 153200 7900596500 406000 406000 406000 406000 0
203 20250401 153100 7900596500 406000 406000 406000 406000 0
204 20250401 153000 7900596500 406000 406000 406000 406000 417
205 20250401 152900 7731294500 409000 409000 409000 409000 0
206 20250401 152800 7731294500 409000 409000 409000 409000 0
207 20250401 152700 7731294500 409000 409000 409000 409000 0
208 20250401 152600 7731294500 409000 409000 409000 409000 0
209 20250401 152500 7731294500 409000 409000 409000 409000 0
210 20250401 152400 7731294500 409000 409000 409000 409000 0
211 20250401 152300 7731294500 409000 409000 409000 409000 0
212 20250401 152200 7731294500 409000 409000 409000 409000 0
213 20250401 152100 7731294500 409000 409000 409000 409000 0
214 20250401 152000 7731294500 409000 409000 409000 409000 0
215 20250401 151900 7731294500 409000 407500 409500 407500 275
216 20250401 151800 7618997500 405500 406000 407500 405500 128
217 20250401 151700 7567011500 406000 406000 406000 405500 20
218 20250401 151600 7558895000 406000 406000 406000 405500 29
219 20250401 151500 7547127500 406000 406000 406000 405500 9
220 20250401 151400 7543474000 406000 405500 406000 405500 22
221 20250401 151300 7534550500 406000 406000 406000 406000 5
222 20250401 151200 7532520500 405500 406000 406000 405500 25
223 20250401 151100 7522373000 406000 406000 406000 405500 18
224 20250401 151000 7515067500 405500 406000 406000 405500 29
225 20250401 150900 7503301500 406000 405500 406000 405500 14
226 20250401 150800 7497622500 405750 406000 406000 405500 12
227 20250401 150700 7492752250 406000 406000 406000 405500 18
228 20250401 150600 7485446750 406000 406000 406500 405500 44
229 20250401 150500 7467585750 406000 406000 406000 405000 46
230 20250401 150400 7448937750 405500 405500 406000 405000 108
231 20250401 150300 7405169750 406000 406000 406000 405500 26
232 20250401 150200 7394623750 406000 405500 406000 405500 31
233 20250401 150100 7382047750 406000 406000 406000 405500 20
234 20250401 150000 7373935250 406000 405500 407000 405500 254
235 20250401 145900 7270837250 405000 406000 406000 405000 99
236 20250401 145800 7230689250 405500 406000 406000 405500 26
237 20250401 145700 7220137250 406000 406000 406500 405500 22
238 20250401 145600 7211208250 406000 406000 406000 405500 39
239 20250401 145500 7195379250 406000 406500 406500 405500 65
240 20250401 145400 7168996250 406500 406000 406500 406000 30
241 20250401 145300 7156806250 406500 406500 406500 406000 48
242 20250401 145200 7137299750 406500 406000 406500 405500 87
243 20250401 145100 7101984750 405500 406000 406000 405500 36
244 20250401 145000 7087383750 406000 406000 406000 405000 52
245 20250401 144900 7066295750 406000 406500 406500 405500 45
246 20250401 144800 7048024750 406000 407000 407000 406000 498
247 20250401 144700 6845691750 407000 406500 407000 406500 34
248 20250401 144600 6831859750 407000 406500 407000 406500 41
249 20250401 144500 6815182750 407000 406500 407000 406500 69
250 20250401 144400 6787125750 407000 407000 407000 406500 37
251 20250401 144300 6772070750 406500 406500 407000 406500 52
252 20250401 144200 6750920750 407000 406500 407000 406500 23
253 20250401 144100 6741563250 407000 407000 407500 407000 27
254 20250401 144000 6730563750 407500 406500 407500 406500 61
255 20250401 143900 6705746750 407500 407000 407500 406500 266
256 20250401 143800 6597574250 406500 407000 407000 406500 32
257 20250401 143700 6584552750 406500 407000 407000 406500 36
258 20250401 143600 6569909750 407000 406500 407000 406500 22
259 20250401 143500 6560959750 407000 406500 407000 406500 82
260 20250401 143400 6527611750 407000 407000 407000 406500 28
261 20250401 143300 6516217750 407000 406500 407000 406500 52
262 20250401 143200 6495072750 406500 407000 407000 406500 108
263 20250401 143100 6451154750 407000 407000 407000 406500 27
264 20250401 143000 6440168250 407000 407500 407500 406500 55
265 20250401 142900 6417800250 407500 407500 407500 406500 32
266 20250401 142800 6404767250 407500 407000 407500 406500 57
267 20250401 142700 6381569250 407000 407000 407000 406500 17
268 20250401 142600 6374652500 407000 407000 407000 406500 30
269 20250401 142500 6362445000 407000 407000 407000 406000 86
270 20250401 142400 6327495000 407000 407000 407000 406500 19
271 20250401 142300 6319764500 407000 406500 407000 406000 33
272 20250401 142200 6306348500 406500 406500 406500 406000 33
273 20250401 142100 6292937250 406500 406000 406500 406000 29
274 20250401 142000 6281150750 406500 406500 406500 406000 96
275 20250401 141900 6242145250 406500 406000 406500 406000 29
276 20250401 141800 6230359250 406500 406500 406500 406500 9
277 20250401 141700 6226700750 406000 407500 407500 406000 48
278 20250401 141600 6207167750 406500 407500 407500 406500 26
279 20250401 141500 6196585750 406000 406500 407500 406000 47
280 20250401 141400 6177486750 407000 406500 407500 406500 22
281 20250401 141300 6168531250 406500 407000 407500 406500 30
282 20250401 141200 6156320250 407500 407500 407500 406500 17
283 20250401 141100 6149405750 407500 407500 407500 407000 23
284 20250401 141000 6140035750 407000 407500 407500 406000 52
285 20250401 140900 6118889750 407500 407500 407500 407000 16
286 20250401 140800 6112372250 406500 407500 408000 406500 39
287 20250401 140700 6096493250 407500 407500 407500 407500 33
288 20250401 140600 6083045750 407500 406500 407500 406500 6
289 20250401 140500 6080603750 407000 407000 407000 406000 52
290 20250401 140400 6059465250 407000 407000 407000 407000 35
291 20250401 140300 6045220250 407000 407000 407000 407000 18
292 20250401 140200 6037894250 407000 406500 407000 406500 12
293 20250401 140100 6033013750 407000 406500 407000 406000 33
294 20250401 140000 6019594250 406500 406500 407000 406000 50
295 20250401 135900 5999279250 407000 407000 407000 407000 33
296 20250401 135800 5985848250 407000 406500 407000 406500 17
297 20250401 135700 5978929750 407000 406500 407000 406500 33
298 20250401 135600 5965504750 407000 407000 407000 406500 11
299 20250401 135500 5961029250 407000 406500 407000 406000 70
300 20250401 135400 5932561750 407000 407000 407000 406500 17
301 20250401 135300 5925644750 407000 407000 407000 407000 27
302 20250401 135200 5914655750 407000 407000 407000 406500 27
303 20250401 135100 5903669250 407000 407000 407000 406500 31
304 20250401 135000 5891057250 407000 407000 407000 405500 56
305 20250401 134900 5868333750 407500 407000 407500 406000 92
306 20250401 134800 5830887250 407500 407500 407500 407500 17
307 20250401 134700 5823959750 407500 407500 407500 407500 14
308 20250401 134600 5818254750 407500 407500 407500 407000 24
309 20250401 134500 5808476250 407500 407500 407500 406000 57
310 20250401 134400 5785296750 407500 407500 407500 407500 5
311 20250401 134300 5783259250 407500 407500 407500 407000 29
312 20250401 134200 5771442750 407500 407000 407500 407000 22
313 20250401 134100 5762487750 407000 406500 407000 406500 15
314 20250401 134000 5756386750 406500 407500 407500 406500 42
315 20250401 133900 5739303750 407500 407500 407500 407500 34
316 20250401 133800 5725448750 407500 407500 407500 407500 16
317 20250401 133700 5718928750 407500 407000 407500 407000 19
318 20250401 133600 5711186750 407000 407000 407000 406000 39
319 20250401 133500 5695333250 407000 406500 407500 406000 25
320 20250401 133400 5685164750 407500 407500 407500 407000 38
321 20250401 133300 5669686750 407500 407500 407500 407500 28
322 20250401 133200 5658276750 406500 407500 408000 406500 56
323 20250401 133100 5635454250 407500 406500 407500 406500 150
324 20250401 133000 5574383250 406500 406000 407000 405500 147
325 20250401 132900 5514671750 406500 407000 407000 406000 55
326 20250401 132800 5492313750 406500 407000 407000 406500 10
327 20250401 132700 5488247750 406500 406500 406500 406500 37
328 20250401 132600 5473207250 406000 406500 406500 406000 18
329 20250401 132500 5465892250 406500 406500 406500 406000 35
330 20250401 132400 5451670750 407000 406500 407000 406500 22
331 20250401 132300 5442722750 406500 406500 406500 406000 24
332 20250401 132200 5432969750 406000 406000 406500 406000 12
333 20250401 132100 5428097250 406000 406000 406000 406000 43
334 20250401 132000 5410639250 406000 406500 406500 405500 48
335 20250401 131900 5391152250 406500 406500 406500 406500 10
336 20250401 131800 5387087250 406500 406500 406500 406500 40
337 20250401 131700 5370827250 406500 406500 406500 406500 7
338 20250401 131600 5367981750 406500 406000 406500 406000 34
339 20250401 131500 5354167250 406500 406500 406500 405500 42
340 20250401 131400 5337105750 406500 406000 406500 406000 16
341 20250401 131300 5330607250 406000 406500 406500 405500 16
342 20250401 131200 5324109750 406000 406500 406500 406000 51
343 20250401 131100 5303383250 406500 406500 406500 406500 16
344 20250401 131000 5296879250 406500 406000 406500 406000 14
345 20250401 130900 5291188750 406500 406500 406500 406500 30
346 20250401 130800 5278993750 406500 406000 406500 406000 24
347 20250401 130700 5269242750 406000 406000 406500 406000 7
348 20250401 130600 5266400250 406000 406500 406500 406000 29
349 20250401 130500 5254616250 406500 406500 407000 406500 21
350 20250401 130400 5246078250 406500 406500 407000 406500 13
351 20250401 130300 5240792250 406500 406500 406500 406500 33
352 20250401 130200 5227377750 406500 406500 406500 406000 23
353 20250401 130100 5218029750 406500 406500 406500 406500 9
354 20250401 130000 5214371250 406000 406500 406500 406000 42
355 20250401 125900 5197313750 407000 407000 407000 406000 25
356 20250401 125800 5187152250 406500 406500 406500 406000 37
357 20250401 125700 5172121750 406500 407000 407000 406500 12
358 20250401 125600 5167240250 407000 406000 407000 406000 25
359 20250401 125500 5157080250 406500 406000 406500 406000 23
360 20250401 125400 5147740750 406000 406000 406500 405500 35
361 20250401 125300 5133529250 406000 405500 406000 405500 17
362 20250401 125200 5126628250 406000 406000 406000 405500 17
363 20250401 125100 5119727250 406000 407000 407000 405500 43
364 20250401 125000 5102249250 406500 406500 407000 406500 24
365 20250401 124900 5092489750 407000 406500 407000 406500 8
366 20250401 124800 5089236250 406500 406000 406500 405500 53
367 20250401 124700 5067707750 406000 406000 406000 406000 7
368 20250401 124600 5064865750 406000 406000 406000 406000 22
369 20250401 124500 5055933750 406000 406000 406000 405500 77
370 20250401 124400 5024672750 406000 405500 406000 405500 44
371 20250401 124300 5006828250 405500 406000 406000 405500 18
372 20250401 124200 4999523750 405500 406000 406000 405500 39
373 20250401 124100 4983693250 405500 406000 406000 405500 24
374 20250401 124000 4973953750 406000 406000 406000 405000 214
375 20250401 123900 4887143250 406000 407000 407000 406000 30
376 20250401 123800 4874949250 407000 406500 407000 406500 60
377 20250401 123700 4850536250 406500 407000 407000 406500 13
378 20250401 123600 4845250250 407000 407000 407500 406000 60
379 20250401 123500 4820861750 407000 407500 407500 407000 31
380 20250401 123400 4808242750 407500 407000 407500 406500 13
381 20250401 123300 4802949250 407000 407000 407500 407000 41
382 20250401 123200 4786260750 407000 407000 407000 406500 49
383 20250401 123100 4766320750 406500 406500 407000 406500 48
384 20250401 123000 4746790250 406500 407000 407000 406500 10
385 20250401 122900 4742722250 407000 407000 407000 406500 57
386 20250401 122800 4719523750 407500 407000 407500 407000 3
387 20250401 122700 4718301750 407500 407000 407500 407000 14
388 20250401 122600 4712599750 407000 407000 407500 407000 50
389 20250401 122500 4692249250 407500 407000 407500 407000 19
390 20250401 122400 4684514250 407000 407500 407500 407000 12
391 20250401 122300 4679628750 407000 407000 407500 407000 40
392 20250401 122200 4663336250 407000 407000 407500 407000 12
393 20250401 122100 4658451250 407000 407500 407500 407000 7
394 20250401 122000 4655600750 407000 407000 407000 406500 67
395 20250401 121900 4628339750 407000 407000 407000 407000 17
396 20250401 121800 4621420750 407000 407000 407000 407000 9
397 20250401 121700 4617757750 407000 407000 407000 407000 34
398 20250401 121600 4603919750 407000 407000 407000 407000 23
399 20250401 121500 4594558750 408000 407500 408000 407500 18
400 20250401 121400 4587221250 407500 407500 407500 407500 30
401 20250401 121300 4574996250 407500 407500 407500 407500 12
402 20250401 121200 4570106250 407500 407000 407500 407000 18
403 20250401 121100 4562776250 407000 407000 407000 407000 37
404 20250401 121000 4547717250 407000 407000 407000 407000 16
405 20250401 120900 4541205250 406500 407000 407500 406500 35
406 20250401 120800 4526959750 407500 407500 407500 407000 20
407 20250401 120700 4518810250 407000 407000 407000 406500 45
408 20250401 120600 4500496250 407000 407000 407000 407000 11
409 20250401 120500 4496019250 407000 407000 407000 406500 45
410 20250401 120400 4477714250 407000 407000 407000 407000 14
411 20250401 120300 4472016250 406500 407000 407000 406500 32
412 20250401 120200 4458993250 407000 407000 407000 407000 31
413 20250401 120100 4446376250 407000 407000 407000 407000 14
414 20250401 120000 4440678250 407000 407000 407000 407000 9
415 20250401 115900 4437015250 407000 407000 407000 407000 37
416 20250401 115800 4421956250 407000 407000 407000 407000 27
417 20250401 115700 4410967250 407000 407000 407000 406500 5
418 20250401 115600 4408932750 407000 407000 407000 407000 30
419 20250401 115500 4396722750 407000 407000 407000 406500 34
420 20250401 115400 4382885250 407000 407000 407000 406500 36
421 20250401 115300 4368242750 407000 407000 407000 407000 17
422 20250401 115200 4361323750 407000 407000 407000 407000 22
423 20250401 115100 4352369750 407000 407000 407000 406500 4
424 20250401 115000 4350742250 407000 407000 407000 406500 33
425 20250401 114900 4337313250 407500 407000 407500 407000 21
426 20250401 114800 4328762750 407000 407000 407500 407000 16
427 20250401 114700 4322250250 407000 407000 407500 407000 18
428 20250401 114600 4314921250 407500 407000 407500 407000 40
429 20250401 114500 4298637250 407000 407000 407500 407000 66
430 20250401 114400 4271774250 407000 406500 407000 406500 15
431 20250401 114300 4265669750 407000 407000 407000 407000 28
432 20250401 114200 4254273750 407000 407000 407000 407000 15
433 20250401 114100 4248168750 407000 406500 407000 406500 22
434 20250401 114000 4239217250 407000 407000 407500 407000 45
435 20250401 113900 4220901750 407500 407000 407500 407000 7
436 20250401 113800 4218052250 407000 406500 407000 406500 14
437 20250401 113700 4212354750 407000 407000 407000 407000 56
438 20250401 113600 4189562750 407000 406500 407000 406500 21
439 20250401 113500 4181023750 406500 406500 406500 406000 26
440 20250401 113400 4170455250 407000 407000 407000 407000 34
441 20250401 113300 4156617250 407000 407000 407000 407000 24
442 20250401 113200 4146849250 407000 407000 407000 407000 15
443 20250401 113100 4140744250 407000 407500 407500 406500 22
444 20250401 113000 4131791750 407500 407500 407500 407000 25
445 20250401 112900 4121609750 407500 407500 407500 407500 16
446 20250401 112800 4115089750 407500 407500 407500 407000 43
447 20250401 112700 4097571750 407000 407500 407500 407000 12
448 20250401 112600 4092685750 407500 407500 407500 407000 18
449 20250401 112500 4085351750 407500 408000 408000 407500 25
450 20250401 112400 4075163250 407500 407500 407500 407500 34
451 20250401 112300 4061308250 407500 408000 408000 407500 27
452 20250401 112200 4050303750 408000 407500 408000 407500 28
453 20250401 112100 4038884750 407500 407500 408000 407500 4
454 20250401 112000 4037254250 407500 407500 408000 407000 19
455 20250401 111900 4029511750 406500 407500 407500 406500 30
456 20250401 111800 4017289250 407500 407500 407500 407500 20
457 20250401 111700 4009139250 407500 407500 407500 407000 31
458 20250401 111600 3996513250 407500 407000 407500 407000 39
459 20250401 111500 3980626750 407000 407000 407000 406500 12
460 20250401 111400 3975743250 407000 407000 407500 405000 101
461 20250401 111300 3934641250 404500 407500 407500 404500 215
462 20250401 111200 3847448250 407500 407000 407500 407000 21
463 20250401 111100 3838893250 407000 407000 407500 407000 35
464 20250401 111000 3824647250 407000 407000 407000 407000 34
465 20250401 110900 3810809250 407000 407500 407500 405000 135
466 20250401 110800 3756025250 408000 407500 408000 407500 32
467 20250401 110700 3742983750 408000 408000 408000 408000 37
468 20250401 110600 3727887750 408000 408000 408000 408000 15
469 20250401 110500 3721767750 408000 408000 408000 408000 8
470 20250401 110400 3718503750 408000 408000 408000 408000 22
471 20250401 110300 3709527750 408000 408000 408000 408000 36
472 20250401 110200 3694839750 408500 408000 408500 408000 30
473 20250401 110100 3682598750 408000 408500 408500 408000 46
474 20250401 110000 3663820250 408500 408000 408500 408000 25
475 20250401 105900 3653613250 408500 408500 408500 408000 35
476 20250401 105800 3639325250 408000 408500 408500 408000 22
477 20250401 105700 3630345750 408000 408000 408000 408000 22
478 20250401 105600 3621369750 408500 408500 408500 408000 10
479 20250401 105500 3617286750 408500 408500 408500 407500 23
480 20250401 105400 3607902250 408000 408000 408000 408000 39
481 20250401 105300 3591990250 408000 408000 408000 408000 11
482 20250401 105200 3587502250 408000 408000 408000 408000 11
483 20250401 105100 3583014250 407500 407500 407500 406500 104
484 20250401 105000 3540664250 408000 408000 408000 407500 34
485 20250401 104900 3526798250 408000 408000 408000 407500 15
486 20250401 104800 3520678750 408000 407500 408000 407500 49
487 20250401 104700 3500707750 407000 407000 407500 407000 21
488 20250401 104600 3492156750 407000 407500 408000 407000 29
489 20250401 104500 3480337250 407500 407500 407500 407500 42
490 20250401 104400 3463222250 407000 407000 407000 407000 17
491 20250401 104300 3456303250 407000 407000 407000 407000 15
492 20250401 104200 3450198250 407000 407000 407000 407000 101
493 20250401 104100 3409091250 407000 406500 407000 406500 23
494 20250401 104000 3399732750 406500 407500 407500 406000 216
495 20250401 103900 3312007250 407500 407500 407500 407500 31
496 20250401 103800 3299374750 407500 407500 407500 407500 17
497 20250401 103700 3292447250 407500 408000 408000 407500 37
498 20250401 103600 3277359750 408000 407500 408000 407500 39
499 20250401 103500 3261450250 407500 407500 407500 407500 10
500 20250401 103400 3257375250 407500 407500 407500 407500 11
501 20250401 103300 3252892750 407500 407500 408000 407000 116
502 20250401 103200 3205612750 407000 408000 408000 407000 37
503 20250401 103100 3190537750 408000 408000 408000 407500 41
504 20250401 103000 3173825250 408000 408000 408000 407500 36
505 20250401 102900 3159137750 408000 407500 408000 407500 32
506 20250401 102800 3146094250 407500 407500 407500 407000 36
507 20250401 102700 3131429750 407500 407000 407500 407000 18
508 20250401 102600 3124098250 406500 407000 407500 406500 20
509 20250401 102500 3115958250 407000 406500 407000 406500 51
510 20250401 102400 3095202250 406500 405500 406500 405500 130
511 20250401 102300 3042384250 405500 406500 406500 405500 10
512 20250401 102200 3038325250 406500 406500 406500 406000 25
513 20250401 102100 3028166250 406500 406500 407000 406500 49
514 20250401 102000 3008242250 406500 407000 407000 406000 122
515 20250401 101900 2958671250 408000 407500 408000 407000 36
516 20250401 101800 2944013750 408000 408500 408500 407500 32
517 20250401 101700 2930955250 408500 408500 408500 408000 132
518 20250401 101600 2877036750 409000 409000 409000 408500 4
519 20250401 101500 2875401250 409000 409000 409000 408500 16
520 20250401 101400 2868863750 409000 408500 409000 408500 6
521 20250401 101300 2866410750 409000 409500 409500 408500 56
522 20250401 101200 2843503750 409500 408500 410000 408500 303
523 20250401 101100 2719567250 408500 407500 408500 407500 77
524 20250401 101000 2688167250 407500 407500 407500 407500 12
525 20250401 100900 2683277250 407500 407500 407500 407500 2
526 20250401 100800 2682462250 407500 407000 407500 407000 46
527 20250401 100700 2663722250 407000 408500 408500 407000 111
528 20250401 100600 2618448750 408500 408500 409000 408500 7
529 20250401 100500 2615587250 409000 408000 409000 408000 32
530 20250401 100400 2602515750 408000 408500 409000 408000 90
531 20250401 100300 2565785250 409000 409000 409000 408500 71
532 20250401 100200 2536778750 409500 408000 409500 408000 59
533 20250401 100100 2512687250 408000 409500 410000 408000 92
534 20250401 100000 2475093750 408500 408500 409500 408000 173
535 20250401 095900 2404404250 408000 407500 408500 407500 249
536 20250401 095800 2302772250 407500 407000 408000 407000 247
537 20250401 095700 2202092750 408000 407000 408000 407000 54
538 20250401 095600 2180093250 407000 406500 407000 406000 112
539 20250401 095500 2134558250 406000 406000 406500 406000 69
540 20250401 095400 2106539750 406000 405500 406000 405500 17
541 20250401 095300 2099644750 405500 405500 406000 405500 63
542 20250401 095200 2074097250 406000 406500 406500 406000 15
543 20250401 095100 2068005750 406000 406500 406500 406000 150
544 20250401 095000 2007099250 406000 406500 407000 406000 28
545 20250401 094900 1995722750 407000 407000 407000 407000 32
546 20250401 094800 1982698750 407000 407000 407000 406500 23
547 20250401 094700 1973340250 406500 406500 406500 406500 3
548 20250401 094600 1972120750 406500 406500 406500 406500 16
549 20250401 094500 1965616750 406500 406500 406500 406500 19
550 20250401 094400 1957893250 406500 406500 406500 406500 11
551 20250401 094300 1953421750 406500 406500 406500 406500 26
552 20250401 094200 1942852750 406000 407000 407000 406000 143
553 20250401 094100 1884767750 407000 407000 407000 406500 12
554 20250401 094000 1879886250 407000 407000 407000 407000 19
555 20250401 093900 1872153250 407000 407000 407000 407000 99
556 20250401 093800 1831860250 407000 407000 407000 406500 11
557 20250401 093700 1827383750 407000 406500 407000 405500 172
558 20250401 093600 1757441250 406500 406000 406500 406000 31
559 20250401 093500 1744845250 407000 405500 407000 405500 55
560 20250401 093400 1722536250 406000 405500 407000 405500 80
561 20250401 093300 1690066250 405500 404500 405500 404500 26
562 20250401 093200 1679529750 405000 407000 407000 405000 467
563 20250401 093100 1490292750 407000 407000 407000 407000 16
564 20250401 093000 1483780750 407000 407500 407500 407000 34
565 20250401 092900 1469940750 407500 408000 408000 406500 25
566 20250401 092800 1459754750 406500 408000 408000 406500 32
567 20250401 092700 1446732750 407500 406000 407500 405500 197
568 20250401 092600 1366619250 406000 406500 406500 406000 29
569 20250401 092500 1354837250 406000 406000 406000 406000 28
570 20250401 092400 1343469250 406500 406000 406500 406000 49
571 20250401 092300 1323568250 406000 407000 407000 405500 110
572 20250401 092200 1278890250 406500 407000 407000 406500 91
573 20250401 092100 1241892250 407000 407000 407000 406500 21
574 20250401 092000 1233345750 407000 407000 407000 406500 32
575 20250401 091900 1220323250 407000 406500 407000 406500 11
576 20250401 091800 1215846750 407000 407000 407000 406500 48
577 20250401 091700 1196315750 407000 406500 407000 406500 50
578 20250401 091600 1175980750 407000 407500 407500 407000 43
579 20250401 091500 1158469250 408000 408500 409000 407500 237
580 20250401 091400 1061714750 409000 409500 409500 408500 36
581 20250401 091300 1046991250 409500 409500 409500 409000 69
582 20250401 091200 1018762750 409500 409000 410000 409000 44
583 20250401 091100 1000754750 409000 410000 410500 409000 114
584 20250401 091000 954070750 410000 410500 410500 410000 64
585 20250401 090900 927827250 410500 411000 411000 410000 236
586 20250401 090800 830971750 411000 410000 411000 409750 230
587 20250401 090700 736543000 410000 410500 410500 410000 40
588 20250401 090600 720135000 410500 411000 411000 410500 79
589 20250401 090500 687703000 410500 411000 412000 409500 331
590 20250401 090400 551647500 411000 409000 411000 407500 409
591 20250401 090300 384027500 409000 408000 409000 406500 75
592 20250401 090200 353411500 407500 407500 407500 406000 83
593 20250401 090100 319628000 407500 409000 410000 406500 408
594 20250401 090000 153118500 409000 408500 409000 407000 375

1
004370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,20274,6082642,8342751000,2503007183000,0.33
20250327,20102,6082642,8261922000,2499965862000,0.33
20250326,19283,6082642,7809615000,2463470010000,0.32
20250325,18939,6082642,7812337500,2509089825000,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 20274 6082642 8342751000 2503007183000 0.33
3 20250327 20102 6082642 8261922000 2499965862000 0.33
4 20250326 19283 6082642 7809615000 2463470010000 0.32
5 20250325 18939 6082642 7812337500 2509089825000 0.31