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

601
007310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,975703750,408000,408000,408000,408000,173
20250401,185800,975703750,408000,408000,408000,408000,0
20250401,185700,975703750,408000,408000,408000,408000,0
20250401,185600,975703750,408000,408000,408000,408000,0
20250401,185500,975703750,408000,408000,408000,408000,0
20250401,185400,975703750,408000,408000,408000,408000,0
20250401,185300,975703750,408000,408000,408000,408000,0
20250401,185200,975703750,408000,408000,408000,408000,0
20250401,185100,975703750,408000,408000,408000,408000,0
20250401,185000,975703750,408000,408000,408000,408000,0
20250401,184900,975703750,408000,408000,408000,408000,0
20250401,184800,975703750,408000,408000,408000,408000,0
20250401,184700,975703750,408000,408000,408000,408000,0
20250401,184600,975703750,408000,408000,408000,408000,0
20250401,184500,975703750,408000,408000,408000,408000,0
20250401,184400,975703750,408000,408000,408000,408000,0
20250401,184300,975703750,408000,408000,408000,408000,0
20250401,184200,975703750,408000,408000,408000,408000,0
20250401,184100,975703750,408000,408000,408000,408000,0
20250401,184000,975703750,408000,408000,408000,408000,0
20250401,183900,975703750,408000,408000,408000,408000,0
20250401,183800,975703750,408000,408000,408000,408000,0
20250401,183700,975703750,408000,408000,408000,408000,0
20250401,183600,975703750,408000,408000,408000,408000,0
20250401,183500,975703750,408000,408000,408000,408000,0
20250401,183400,975703750,408000,408000,408000,408000,0
20250401,183300,975703750,408000,408000,408000,408000,0
20250401,183200,975703750,408000,408000,408000,408000,0
20250401,183100,975703750,408000,408000,408000,408000,0
20250401,183000,975703750,408000,408000,408000,408000,0
20250401,182900,975703750,408000,408000,408000,408000,173
20250401,182800,975703750,408000,408000,408000,408000,0
20250401,182700,975703750,408000,408000,408000,408000,0
20250401,182600,975703750,408000,408000,408000,408000,0
20250401,182500,975703750,408000,408000,408000,408000,0
20250401,182400,975703750,408000,408000,408000,408000,0
20250401,182300,975703750,408000,408000,408000,408000,0
20250401,182200,975703750,408000,408000,408000,408000,0
20250401,182100,975703750,408000,408000,408000,408000,0
20250401,182000,975703750,408000,408000,408000,408000,0
20250401,181900,975703750,408000,408000,408000,408000,0
20250401,181800,975703750,408000,408000,408000,408000,0
20250401,181700,975703750,408000,408000,408000,408000,0
20250401,181600,975703750,408000,408000,408000,408000,0
20250401,181500,975703750,408000,408000,408000,408000,0
20250401,181400,975703750,408000,408000,408000,408000,0
20250401,181300,975703750,408000,408000,408000,408000,0
20250401,181200,975703750,408000,408000,408000,408000,0
20250401,181100,975703750,408000,408000,408000,408000,0
20250401,181000,975703750,408000,408000,408000,408000,0
20250401,180900,975703750,408000,408000,408000,408000,0
20250401,180800,975703750,408000,408000,408000,408000,0
20250401,180700,975703750,408000,408000,408000,408000,0
20250401,180600,975703750,408000,408000,408000,408000,0
20250401,180500,975703750,408000,408000,408000,408000,0
20250401,180400,975703750,408000,408000,408000,408000,0
20250401,180300,975703750,408000,408000,408000,408000,0
20250401,180200,975703750,408000,408000,408000,408000,0
20250401,180100,975703750,408000,408000,408000,408000,0
20250401,180000,975703750,408000,408000,408000,408000,0
20250401,175900,975703750,408000,408000,408000,408000,173
20250401,175800,975703750,408000,408000,408000,408000,0
20250401,175700,975703750,408000,408000,408000,408000,0
20250401,175600,975703750,408000,408000,408000,408000,0
20250401,175500,975703750,408000,408000,408000,408000,0
20250401,175400,975703750,408000,408000,408000,408000,0
20250401,175300,975703750,408000,408000,408000,408000,0
20250401,175200,975703750,408000,408000,408000,408000,0
20250401,175100,975703750,408000,408000,408000,408000,0
20250401,175000,975703750,408000,408000,408000,408000,0
20250401,174900,975703750,408000,408000,408000,408000,0
20250401,174800,975703750,408000,408000,408000,408000,0
20250401,174700,975703750,408000,408000,408000,408000,0
20250401,174600,975703750,408000,408000,408000,408000,0
20250401,174500,975703750,408000,408000,408000,408000,0
20250401,174400,975703750,408000,408000,408000,408000,0
20250401,174300,975703750,408000,408000,408000,408000,0
20250401,174200,975703750,408000,408000,408000,408000,0
20250401,174100,975703750,408000,408000,408000,408000,0
20250401,174000,975703750,408000,408000,408000,408000,0
20250401,173900,975703750,408000,408000,408000,408000,0
20250401,173800,975703750,408000,408000,408000,408000,0
20250401,173700,975703750,408000,408000,408000,408000,0
20250401,173600,975703750,408000,408000,408000,408000,0
20250401,173500,975703750,408000,408000,408000,408000,0
20250401,173400,975703750,408000,408000,408000,408000,0
20250401,173300,975703750,408000,408000,408000,408000,0
20250401,173200,975703750,408000,408000,408000,408000,0
20250401,173100,975703750,408000,408000,408000,408000,0
20250401,173000,975703750,408000,408000,408000,408000,0
20250401,172900,975703750,408000,408000,408000,408000,173
20250401,172800,975703750,408000,408000,408000,408000,0
20250401,172700,975703750,408000,408000,408000,408000,0
20250401,172600,975703750,408000,408000,408000,408000,0
20250401,172500,975703750,408000,408000,408000,408000,0
20250401,172400,975703750,408000,408000,408000,408000,0
20250401,172300,975703750,408000,408000,408000,408000,0
20250401,172200,975703750,408000,408000,408000,408000,0
20250401,172100,975703750,408000,408000,408000,408000,0
20250401,172000,975703750,408000,408000,408000,408000,0
20250401,171900,975703750,408000,408000,408000,408000,0
20250401,171800,975703750,408000,408000,408000,408000,0
20250401,171700,975703750,408000,408000,408000,408000,0
20250401,171600,975703750,408000,408000,408000,408000,0
20250401,171500,975703750,408000,408000,408000,408000,0
20250401,171400,975703750,408000,408000,408000,408000,0
20250401,171300,975703750,408000,408000,408000,408000,0
20250401,171200,975703750,408000,408000,408000,408000,0
20250401,171100,975703750,408000,408000,408000,408000,0
20250401,171000,975703750,408000,408000,408000,408000,0
20250401,170900,975703750,408000,408000,408000,408000,0
20250401,170800,975703750,408000,408000,408000,408000,0
20250401,170700,975703750,408000,408000,408000,408000,0
20250401,170600,975703750,408000,408000,408000,408000,0
20250401,170500,975703750,408000,408000,408000,408000,0
20250401,170400,975703750,408000,408000,408000,408000,0
20250401,170300,975703750,408000,408000,408000,408000,0
20250401,170200,975703750,408000,408000,408000,408000,0
20250401,170100,975703750,408000,408000,408000,408000,0
20250401,170000,975703750,408000,408000,408000,408000,0
20250401,165900,975703750,408000,408000,408000,408000,173
20250401,165800,975703750,408000,408000,408000,408000,0
20250401,165700,975703750,408000,408000,408000,408000,0
20250401,165600,975703750,408000,408000,408000,408000,0
20250401,165500,975703750,408000,408000,408000,408000,0
20250401,165400,975703750,408000,408000,408000,408000,0
20250401,165300,975703750,408000,408000,408000,408000,0
20250401,165200,975703750,408000,408000,408000,408000,0
20250401,165100,975703750,408000,408000,408000,408000,0
20250401,165000,975703750,408000,408000,408000,408000,0
20250401,164900,975703750,408000,408000,408000,408000,0
20250401,164800,975703750,408000,408000,408000,408000,0
20250401,164700,975703750,408000,408000,408000,408000,0
20250401,164600,975703750,408000,408000,408000,408000,0
20250401,164500,975703750,408000,408000,408000,408000,0
20250401,164400,975703750,408000,408000,408000,408000,0
20250401,164300,975703750,408000,408000,408000,408000,0
20250401,164200,975703750,408000,408000,408000,408000,0
20250401,164100,975703750,408000,408000,408000,408000,0
20250401,164000,975703750,408000,408000,408000,408000,0
20250401,163900,975703750,408000,408000,408000,408000,0
20250401,163800,975703750,408000,408000,408000,408000,0
20250401,163700,975703750,408000,408000,408000,408000,0
20250401,163600,975703750,408000,408000,408000,408000,0
20250401,163500,975703750,408000,408000,408000,408000,0
20250401,163400,975703750,408000,408000,408000,408000,0
20250401,163300,975703750,408000,408000,408000,408000,0
20250401,163200,975703750,408000,408000,408000,408000,0
20250401,163100,975703750,408000,408000,408000,408000,0
20250401,163000,975703750,408000,408000,408000,408000,0
20250401,162900,975703750,408000,408000,408000,408000,173
20250401,162800,975703750,408000,408000,408000,408000,0
20250401,162700,975703750,408000,408000,408000,408000,0
20250401,162600,975703750,408000,408000,408000,408000,0
20250401,162500,975703750,408000,408000,408000,408000,0
20250401,162400,975703750,408000,408000,408000,408000,0
20250401,162300,975703750,408000,408000,408000,408000,0
20250401,162200,975703750,408000,408000,408000,408000,0
20250401,162100,975703750,408000,408000,408000,408000,0
20250401,162000,975703750,408000,408000,408000,408000,0
20250401,161900,975703750,408000,408000,408000,408000,0
20250401,161800,975703750,408000,408000,408000,408000,0
20250401,161700,975703750,408000,408000,408000,408000,0
20250401,161600,975703750,408000,408000,408000,408000,0
20250401,161500,975703750,408000,408000,408000,408000,0
20250401,161400,975703750,408000,408000,408000,408000,0
20250401,161300,975703750,408000,408000,408000,408000,0
20250401,161200,975703750,408000,408000,408000,408000,0
20250401,161100,975703750,408000,408000,408000,408000,0
20250401,161000,975703750,408000,408000,408000,408000,0
20250401,160900,975703750,408000,408000,408000,408000,0
20250401,160800,975703750,408000,408000,408000,408000,0
20250401,160700,975703750,408000,408000,408000,408000,0
20250401,160600,975703750,408000,408000,408000,408000,0
20250401,160500,975703750,408000,408000,408000,408000,0
20250401,160400,975703750,408000,408000,408000,408000,0
20250401,160300,975703750,408000,408000,408000,408000,0
20250401,160200,975703750,408000,408000,408000,408000,0
20250401,160100,975703750,408000,408000,408000,408000,0
20250401,160000,975703750,408000,408000,408000,408000,0
20250401,155900,975703750,408000,408000,408000,408000,173
20250401,155800,975703750,408000,408000,408000,408000,0
20250401,155700,975703750,408000,408000,408000,408000,0
20250401,155600,975703750,408000,408000,408000,408000,0
20250401,155500,975703750,408000,408000,408000,408000,0
20250401,155400,975703750,408000,408000,408000,408000,0
20250401,155300,975703750,408000,408000,408000,408000,0
20250401,155200,975703750,408000,408000,408000,408000,0
20250401,155100,975703750,408000,408000,408000,408000,0
20250401,155000,975703750,408000,408000,408000,408000,0
20250401,154900,975703750,408000,408000,408000,408000,0
20250401,154800,975703750,408000,408000,408000,408000,0
20250401,154700,975703750,408000,408000,408000,408000,0
20250401,154600,975703750,408000,408000,408000,408000,0
20250401,154500,975703750,408000,408000,408000,408000,0
20250401,154400,975703750,408000,408000,408000,408000,0
20250401,154300,975703750,408000,408000,408000,408000,0
20250401,154200,975703750,408000,408000,408000,408000,0
20250401,154100,975703750,408000,408000,408000,408000,0
20250401,154000,975703750,408000,408000,408000,408000,0
20250401,153900,975703750,408000,408000,408000,408000,0
20250401,153800,975703750,408000,408000,408000,408000,0
20250401,153700,975703750,408000,408000,408000,408000,0
20250401,153600,975703750,408000,408000,408000,408000,0
20250401,153500,975703750,408000,408000,408000,408000,0
20250401,153400,975703750,408000,408000,408000,408000,0
20250401,153300,975703750,408000,408000,408000,408000,0
20250401,153200,975703750,408000,408000,408000,408000,0
20250401,153100,975703750,408000,408000,408000,408000,0
20250401,153000,975703750,408000,408000,408000,408000,173
20250401,152900,905119750,408000,408000,408000,408000,0
20250401,152800,905119750,408000,408000,408000,408000,0
20250401,152700,905119750,408000,408000,408000,408000,0
20250401,152600,905119750,408000,408000,408000,408000,0
20250401,152500,905119750,408000,408000,408000,408000,0
20250401,152400,905119750,408000,408000,408000,408000,0
20250401,152300,905119750,408000,408000,408000,408000,0
20250401,152200,905119750,408000,408000,408000,408000,0
20250401,152100,905119750,408000,408000,408000,408000,0
20250401,152000,905119750,408000,408000,408000,408000,0
20250401,151900,905119750,408000,408000,408000,408000,12
20250401,151800,900223750,407500,408000,408000,407500,2
20250401,151700,899408250,408000,408000,408000,408000,25
20250401,151600,889208250,408000,408000,408000,408000,36
20250401,151500,874520250,408000,408000,408000,408000,1
20250401,151400,874112250,408000,408000,408000,408000,1
20250401,151300,873704250,408000,408000,408000,408000,10
20250401,151200,869624250,408000,408000,408000,407500,6
20250401,151100,867178250,408000,408000,408000,408000,1
20250401,151000,866770250,408000,407500,408000,407500,13
20250401,150900,861467750,408000,408000,408000,408000,1
20250401,150800,861059750,407500,408000,408000,407500,8
20250401,150700,857799250,407500,407500,407500,407500,11
20250401,150600,853316750,408000,407500,408000,407500,7
20250401,150500,850463750,407500,407500,408000,407500,12
20250401,150400,845573250,407500,408000,408000,407500,12
20250401,150300,840679250,408500,408000,408500,408000,6
20250401,150200,838230750,408500,408000,408500,408000,7
20250401,150100,835373250,408000,408500,408500,408000,10
20250401,150000,831292750,408000,408500,408500,408000,5
20250401,145900,829252250,408000,408500,408500,408000,4
20250401,145800,827619750,408000,408500,408500,408000,2
20250401,145700,826803250,408000,408500,408500,408000,2
20250401,145600,825986750,408500,408000,408500,408000,3
20250401,145500,824762250,408500,408000,408500,408000,2
20250401,145400,823945750,408000,408000,408000,408000,2
20250401,145300,823129750,408500,408500,408500,408500,1
20250401,145200,822721250,408000,408000,408500,408000,6
20250401,145100,820272750,408000,408500,408500,408000,3
20250401,145000,819048250,408000,408500,408500,408000,2
20250401,144900,818231750,408000,408000,408500,408000,4
20250401,144800,816599250,408500,408500,408500,408500,1
20250401,144700,816190750,408000,408000,408000,408000,2
20250401,144600,815374750,408500,408000,408500,408000,4
20250401,144500,813742250,408000,408000,408000,407500,7
20250401,144400,810887250,407500,407500,407500,407500,2
20250401,144300,810072250,408000,408000,408000,408000,2
20250401,144200,809256250,408250,408250,408500,408250,7
20250401,144100,806397750,408500,408500,408500,408500,0
20250401,144000,806397750,408500,408250,408500,408250,5
20250401,143900,804356000,408000,408000,408000,408000,0
20250401,143800,804356000,408000,407750,408000,407750,3
20250401,143700,803132250,407750,408000,408000,407750,5
20250401,143600,801092750,407500,408000,408000,407500,4
20250401,143500,799462250,407500,407500,407500,407500,1
20250401,143400,799054750,408000,408000,408000,407500,6
20250401,143300,796607750,408000,407500,408000,407500,2
20250401,143200,795792250,408000,408500,408500,408000,3
20250401,143100,794567750,408000,408000,408000,408000,2
20250401,143000,793751750,408500,408500,408500,408500,1
20250401,142900,793343250,408000,408000,408000,408000,3
20250401,142800,792119250,408000,408000,408000,408000,7
20250401,142700,789263250,408000,408000,408000,407500,7
20250401,142600,786407750,408500,408000,408500,408000,3
20250401,142500,785182750,408000,408000,408000,408000,3
20250401,142400,783958750,408000,408000,408000,408000,1
20250401,142300,783550750,408000,408500,408500,408000,15
20250401,142200,777429750,408000,408000,408000,408000,2
20250401,142100,776613750,408500,408500,408500,408500,2
20250401,142000,775796750,408000,408000,408500,408000,4
20250401,141900,774164250,408500,408500,408500,408500,1
20250401,141800,773755750,408000,408500,408500,408000,3
20250401,141700,772531250,408500,408500,408500,408500,0
20250401,141600,772531250,408500,408500,408500,408500,3
20250401,141500,771305750,408000,408500,408500,408000,2
20250401,141400,770489250,408500,408000,408500,408000,4
20250401,141300,768856250,408000,408500,408500,408000,2
20250401,141200,768039750,408000,408000,408000,408000,2
20250401,141100,767223750,408500,408500,408500,408000,3
20250401,141000,765998750,409000,409000,409500,409000,5
20250401,140900,763952750,409000,408500,409000,408000,10
20250401,140800,759865750,409000,409000,409000,409000,0
20250401,140700,759865750,409000,409000,409500,409000,5
20250401,140600,757820250,409000,408500,409000,408500,7
20250401,140500,754958250,408000,408500,408500,408000,3
20250401,140400,753733750,408500,408000,408500,408000,7
20250401,140300,750874750,409000,409500,409500,409000,6
20250401,140200,748420250,409000,409000,409000,409000,1
20250401,140100,748011250,409500,409500,409500,409000,5
20250401,140000,745964750,409000,409500,409500,409000,3
20250401,135900,744737250,409000,409000,409000,409000,0
20250401,135800,744737250,409000,409000,409500,409000,4
20250401,135700,743100750,409500,409500,409500,409500,1
20250401,135600,742691250,409500,409000,409500,409000,5
20250401,135500,740645750,409500,409500,409500,409500,1
20250401,135400,740236250,409000,409000,409500,409000,4
20250401,135300,738599750,409500,409500,409500,409500,1
20250401,135200,738190250,410000,409500,410000,409000,77
20250401,135100,706625750,409000,409000,409500,409000,11
20250401,135000,702126250,409000,409500,409500,409000,3
20250401,134900,700898750,409000,409000,409000,409000,2
20250401,134800,700080750,409500,409500,409500,409500,1
20250401,134700,699671250,409000,409500,409500,409000,5
20250401,134600,697625250,410000,409500,410000,409500,14
20250401,134500,691891750,409000,408500,409000,408000,9
20250401,134400,688214250,408000,408000,408000,408000,0
20250401,134300,688214250,408000,408000,408000,408000,2
20250401,134200,687398250,408500,409000,409000,408000,7
20250401,134100,684536750,408500,408500,408500,408000,10
20250401,134000,680452750,408000,408000,408000,408000,1
20250401,133900,680044750,408500,408000,408500,408000,14
20250401,133800,674332250,408000,407500,408000,407500,4
20250401,133700,672701750,408000,408000,408000,408000,0
20250401,133600,672701750,408000,407500,408000,407500,6
20250401,133500,670255250,408000,408000,408000,408000,1
20250401,133400,669847250,407500,408000,408000,407500,3
20250401,133300,668623750,408000,408000,408000,408000,1
20250401,133200,668215750,408000,408000,408000,408000,4
20250401,133100,666583750,407500,407500,407500,407500,3
20250401,133000,665361250,407500,408500,408500,407500,3
20250401,132900,664137750,408500,407500,408500,407500,2
20250401,132800,663321750,407500,408000,408000,407500,3
20250401,132700,662098750,408000,408000,408000,407500,8
20250401,132600,658835750,407500,407500,407500,407500,0
20250401,132500,658835750,407500,408000,408000,407500,14
20250401,132400,653125250,408000,408000,408000,408000,1
20250401,132300,652717250,407500,407500,407500,407500,3
20250401,132200,651494750,407500,407500,407500,407500,1
20250401,132100,651087250,407500,407500,407500,407500,2
20250401,132000,650272250,407500,408000,408000,407500,2
20250401,131900,649456750,407500,408000,408000,407500,4
20250401,131800,647825750,407500,407500,407500,407500,2
20250401,131700,647010750,407500,407500,407500,407500,4
20250401,131600,645380750,407500,407000,407500,407000,37
20250401,131500,630304250,407000,407000,407000,407000,1
20250401,131400,629897250,407000,407000,407000,407000,3
20250401,131300,628676250,407500,407500,407500,407500,34
20250401,131200,614821250,407500,407500,407500,407500,3
20250401,131100,613598750,407500,407500,407500,407500,0
20250401,131000,613598750,407500,408000,408000,407500,13
20250401,130900,608295750,407500,407500,407500,407500,1
20250401,130800,607888250,407500,407500,407500,407500,2
20250401,130700,607073250,407500,407500,407500,407500,1
20250401,130600,606665750,407500,407500,407500,407500,2
20250401,130500,605850750,407500,407500,407500,407500,2
20250401,130400,605035750,407500,407500,407500,407500,0
20250401,130300,605035750,407500,407500,407500,407500,3
20250401,130200,603813250,407500,407500,407500,407500,0
20250401,130100,603813250,407500,407500,407500,407500,2
20250401,130000,602998250,407500,407500,407500,407500,3
20250401,125900,601775750,408000,407500,408000,407500,3
20250401,125800,600552750,407500,407500,407500,407500,1
20250401,125700,600145250,407500,408000,408000,407500,3
20250401,125600,598922250,407500,407500,407500,407500,2
20250401,125500,598107250,407500,407500,407500,407500,2
20250401,125400,597292250,407500,407500,407500,407500,4
20250401,125300,595662250,407500,407500,407500,407500,10
20250401,125200,591587250,407500,407500,407500,407500,3
20250401,125100,590364750,408000,408000,408000,408000,6
20250401,125000,587916750,407500,407500,407500,407500,2
20250401,124900,587101750,407500,407500,408000,407500,7
20250401,124800,584246750,408000,408500,408500,408000,2
20250401,124700,583430250,408000,408000,408000,408000,1
20250401,124600,583022250,408000,408500,408500,408000,3
20250401,124500,581797750,408000,408000,408000,408000,3
20250401,124400,580573750,408000,408000,408000,408000,17
20250401,124300,573637750,408000,408000,408000,408000,2
20250401,124200,572821750,408000,408000,408000,408000,1
20250401,124100,572413750,408000,408000,408000,408000,2
20250401,124000,571597750,408000,408000,408000,408000,2
20250401,123900,570781750,408000,408000,408000,408000,0
20250401,123800,570781750,408000,408000,408000,408000,1
20250401,123700,570373750,408000,408500,408500,408000,3
20250401,123600,569149250,408000,408000,408000,408000,1
20250401,123500,568741250,408500,408000,408500,408000,5
20250401,123400,566699750,408000,408000,408000,408000,2
20250401,123300,565883750,408000,408000,408000,408000,1
20250401,123200,565475750,408500,408000,408500,408000,3
20250401,123100,564251250,409000,408500,409000,408500,100
20250401,123000,523361750,408000,408000,408000,408000,3
20250401,122900,522137750,408000,408000,408000,408000,2
20250401,122800,521321750,408000,408000,408000,408000,0
20250401,122700,521321750,408000,408000,408000,408000,1
20250401,122600,520913750,408000,408000,408000,408000,2
20250401,122500,520097750,408000,408000,408000,408000,1
20250401,122400,519689750,408000,408000,408000,408000,2
20250401,122300,518873750,408000,408000,408000,408000,2
20250401,122200,518057750,408000,408000,408000,408000,4
20250401,122100,516425750,408000,408500,408500,408000,3
20250401,122000,515201250,408000,408000,408000,408000,0
20250401,121900,515201250,408000,408000,408000,408000,4
20250401,121800,513569250,408000,408000,408000,408000,0
20250401,121700,513569250,408000,408000,408000,408000,2
20250401,121600,512753250,408000,408000,408000,408000,3
20250401,121500,511529250,408500,408500,408500,408500,1
20250401,121400,511120750,408000,408000,408000,408000,5
20250401,121300,509080750,408000,408500,408500,408000,8
20250401,121200,505813750,408500,408000,408500,408000,27
20250401,121100,494785250,408000,408500,408500,408000,2
20250401,121000,493968750,408000,408000,408000,408000,2
20250401,120900,493152750,408000,408000,408000,408000,11
20250401,120800,488664750,408000,408000,408000,408000,2
20250401,120700,487848750,408000,408000,408000,408000,2
20250401,120600,487032750,408000,408000,408000,408000,0
20250401,120500,487032750,408000,408000,408000,408000,3
20250401,120400,485808750,408000,408000,408000,408000,0
20250401,120300,485808750,408000,408500,408500,408000,3
20250401,120200,484583750,408500,408500,408500,408000,4
20250401,120100,482950750,408000,408500,408500,408000,17
20250401,120000,476014250,408000,408000,408000,408000,1
20250401,115900,475606250,408000,408000,408000,408000,3
20250401,115800,474382250,408500,408000,408500,408000,6
20250401,115700,471931750,408000,408000,408000,408000,2
20250401,115600,471115750,408000,408000,408000,408000,2
20250401,115500,470299750,408000,408000,408000,408000,3
20250401,115400,469075750,408000,408000,408000,408000,1
20250401,115300,468667750,408000,408000,408000,408000,2
20250401,115200,467851750,408000,408000,408500,408000,3
20250401,115100,466627250,408500,409000,409000,408500,3
20250401,115000,465401250,408500,408500,408500,408500,3
20250401,114900,464175750,408500,408500,408500,408500,2
20250401,114800,463358750,408500,408500,408500,408500,4
20250401,114700,461724750,408500,408000,408500,408000,3
20250401,114600,460499750,408000,408000,408500,408000,4
20250401,114500,458867250,408500,408000,408500,408000,6
20250401,114400,456417750,408500,408500,408500,408500,1
20250401,114300,456009250,409000,408000,409000,408000,2
20250401,114200,455192250,408500,408500,408500,408500,8
20250401,114100,451924250,408000,408000,408000,408000,1
20250401,114000,451516250,408500,408500,408500,408500,2
20250401,113900,450699250,408500,408500,408500,408500,2
20250401,113800,449882250,408500,408500,408500,408500,1
20250401,113700,449473750,408500,409000,409000,408500,3
20250401,113600,448247750,409000,408500,409000,408500,13
20250401,113500,442931250,408500,408500,408500,408500,2
20250401,113400,442114250,409500,409000,409500,409000,3
20250401,113300,440886750,409500,409500,409500,409500,10
20250401,113200,436791750,409000,409000,409000,409000,1
20250401,113100,436382750,409000,409500,409500,409000,5
20250401,113000,434337250,408500,409000,409000,408500,9
20250401,112900,430657250,408500,408000,408500,408000,4
20250401,112800,429023750,408000,408000,408000,408000,2
20250401,112700,428207750,408000,409000,409000,408000,2
20250401,112600,427390750,409000,408500,409000,408500,5
20250401,112500,425346750,409000,409000,409000,408000,12
20250401,112400,420440750,409500,409500,409500,409500,24
20250401,112300,410612750,408000,408500,409500,408000,15
20250401,112200,404480750,408500,408500,408500,408500,6
20250401,112100,402029750,408000,408500,408500,408000,2
20250401,112000,401213250,408000,408000,408000,408000,2
20250401,111900,400397250,407500,408000,408500,407500,14
20250401,111800,394681250,407500,407500,407500,407500,1
20250401,111700,394273750,408000,408500,408500,408000,8
20250401,111600,391006750,408500,408000,408500,408000,9
20250401,111500,387332250,408000,408500,408500,408000,31
20250401,111400,374683750,408000,408000,408000,408000,2
20250401,111300,373867750,409000,409000,409000,409000,10
20250401,111200,369777750,408000,408000,409000,408000,16
20250401,111100,363243250,408500,408500,409000,408500,51
20250401,111000,342409250,409000,408500,409000,408500,33
20250401,110900,328916750,408500,408500,408500,408500,0
20250401,110800,328916750,408500,408500,408500,408500,2
20250401,110700,328099750,408000,408000,408000,408000,12
20250401,110600,323203750,408000,408000,408000,408000,2
20250401,110500,322387750,408000,408000,408000,408000,1
20250401,110400,321979750,408000,408000,408000,408000,2
20250401,110300,321163750,408000,408500,409000,408000,10
20250401,110200,317078250,408500,408000,408500,408000,11
20250401,110100,312589750,408000,408000,408500,408000,5
20250401,110000,310548750,408000,408000,408000,408000,0
20250401,105900,310548750,408000,408500,408500,408000,11
20250401,105800,306059250,408500,408500,408500,408500,0
20250401,105700,306059250,408500,408500,408500,408500,2
20250401,105600,305242250,408500,408500,408500,408500,1
20250401,105500,304833750,408500,408500,408500,408500,3
20250401,105400,303608250,408500,408500,408500,408500,1
20250401,105300,303199750,408500,409000,409000,408500,2
20250401,105200,302382250,409000,409000,409000,409000,2
20250401,105100,301564250,409000,409000,409000,409000,0
20250401,105000,301564250,409000,409000,409000,409000,3
20250401,104900,300337250,408500,408500,408500,408500,0
20250401,104800,300337250,408500,408500,408500,408500,3
20250401,104700,299111750,410000,410000,410000,410000,2
20250401,104600,298291750,410000,409000,410000,408500,12
20250401,104500,293382750,408500,408000,408500,408000,2
20250401,104400,292566250,408000,408000,408000,408000,2
20250401,104300,291750250,408000,408000,408000,408000,1
20250401,104200,291342250,408000,408000,408000,408000,5
20250401,104100,289302250,407500,407500,407500,407500,2
20250401,104000,288487250,407500,407500,407500,407500,0
20250401,103900,288487250,407500,407500,407500,407500,3
20250401,103800,287264750,407500,407500,407500,407500,0
20250401,103700,287264750,407500,407500,407500,407500,3
20250401,103600,286042250,407500,407500,407500,407500,0
20250401,103500,286042250,407500,407500,407500,407500,2
20250401,103400,285227250,407500,407500,407500,407500,2
20250401,103300,284412250,407500,407500,407500,407500,2
20250401,103200,283597250,407500,407500,407500,407500,1
20250401,103100,283189750,407500,407500,407500,407500,2
20250401,103000,282374750,407500,407500,407500,407500,2
20250401,102900,281559750,407500,407500,407500,407500,0
20250401,102800,281559750,407500,407500,407500,407500,3
20250401,102700,280337250,407500,407500,407500,407500,0
20250401,102600,280337250,407500,407500,407500,407500,10
20250401,102500,276262250,407500,407500,407500,407500,0
20250401,102400,276262250,407500,407500,407500,407500,2
20250401,102300,275447250,407500,407500,407500,407500,1
20250401,102200,275039750,407500,408500,408500,407500,24
20250401,102100,265248750,408000,409000,409000,408000,2
20250401,102000,264431750,408000,407500,408000,407500,3
20250401,101900,263208750,408000,408000,408000,408000,2
20250401,101800,262392750,408500,408000,408500,408000,13
20250401,101700,257083250,408000,408000,408000,408000,3
20250401,101600,255859250,407500,407500,407500,407500,0
20250401,101500,255859250,407500,408000,408000,407500,5
20250401,101400,253820750,408000,408000,408000,408000,0
20250401,101300,253820750,408000,408000,408000,408000,2
20250401,101200,253004750,408000,408500,408500,408000,3
20250401,101100,251779750,408000,407500,408000,407500,6
20250401,101000,249334250,407500,408000,408000,407500,4
20250401,100900,247703250,408000,407500,408000,407500,5
20250401,100800,245663750,407500,407500,407500,407500,2
20250401,100700,244848750,408000,408000,408000,408000,17
20250401,100600,237912750,408000,408000,408000,408000,3
20250401,100500,236688750,408000,408000,408000,408000,0
20250401,100400,236688750,408000,408000,408000,408000,7
20250401,100300,233832750,408000,408000,408000,408000,25
20250401,100200,223632750,408000,408500,408500,408000,3
20250401,100100,222408250,409000,407500,409000,407500,3
20250401,100000,221183750,407500,409000,409000,407500,3
20250401,095900,219959750,409000,408000,409000,408000,10
20250401,095800,215878750,408000,408000,408000,408000,17
20250401,095700,208942750,408000,409000,409000,408000,3
20250401,095600,207717750,409000,409000,409000,409000,2
20250401,095500,206899750,408000,408000,408000,408000,3
20250401,095400,205675750,408000,408000,408000,408000,1
20250401,095300,205267750,407500,408000,408000,407500,8
20250401,095200,202004750,407500,408000,408000,407500,10
20250401,095100,197925250,407500,408000,408000,407500,5
20250401,095000,195887250,408000,408000,408500,408000,19
20250401,094900,188130250,408000,408000,408000,408000,2
20250401,094800,187314250,408000,408500,408500,408000,31
20250401,094700,174651750,408500,408500,408500,408500,0
20250401,094600,174651750,408500,408500,408500,408500,3
20250401,094500,173426250,408500,408500,408500,408500,0
20250401,094400,173426250,408500,409000,409000,408500,8
20250401,094300,170154750,409000,409000,409000,409000,1
20250401,094200,169745750,409500,409500,409500,409500,1
20250401,094100,169336250,409500,411000,411000,409500,19
20250401,094000,161549750,410000,410000,411000,410000,4
20250401,093900,159908750,410000,409500,410000,409500,7
20250401,093800,157039750,410000,410000,410000,410000,4
20250401,093700,155399750,410000,410000,410000,410000,2
20250401,093600,154579750,410000,410000,410000,410000,1
20250401,093500,154169750,410000,410000,410000,410000,2
20250401,093400,153349750,409500,409500,409500,409500,0
20250401,093300,153349750,409500,410000,410000,409500,7
20250401,093200,150480250,410000,410000,412000,410000,13
20250401,093100,145147250,412000,412000,412000,410500,6
20250401,093000,142678250,412000,410000,412000,410000,6
20250401,092900,140214750,410000,410000,410000,410000,3
20250401,092800,138984750,410000,410000,410000,410000,1
20250401,092700,138574750,410500,411000,411000,410500,4
20250401,092600,136932250,410500,410500,410500,410500,11
20250401,092500,132416750,411000,411000,411000,411000,5
20250401,092400,130361750,410500,410500,410500,410500,10
20250401,092300,126256750,410500,410500,410500,410500,0
20250401,092200,126256750,410500,411000,411000,410500,8
20250401,092100,122969750,412000,411500,412000,411000,9
20250401,092000,119266250,412000,412000,412000,412000,1
20250401,091900,118854250,411500,411500,411500,411500,0
20250401,091800,118854250,411500,411500,411500,411500,1
20250401,091700,118442750,413000,413000,413000,413000,3
20250401,091600,117203750,413500,413500,413500,413500,5
20250401,091500,115136250,413500,412000,413500,412000,110
20250401,091400,69672750,411000,411000,411000,411000,0
20250401,091300,69672750,411000,411000,411000,411000,14
20250401,091200,63918750,410500,411500,411500,410500,15
20250401,091100,57753750,412000,412000,412000,412000,6
20250401,091000,55281750,411500,412000,412000,411000,7
20250401,090900,52401250,413000,413000,413000,413000,1
20250401,090800,51988250,413000,413000,413000,413000,0
20250401,090700,51988250,413000,413000,413000,413000,1
20250401,090600,51575250,413000,413500,413500,413000,12
20250401,090500,46613750,413500,413500,413500,413500,6
20250401,090400,44132750,412500,411500,412500,411500,5
20250401,090300,42074250,411000,411000,411000,411000,2
20250401,090200,41252250,411000,412500,413000,410500,66
20250401,090100,14056500,413000,413500,414000,413000,14
20250401,090000,8268500,412500,413500,413500,412500,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 975703750 408000 408000 408000 408000 173
3 20250401 185800 975703750 408000 408000 408000 408000 0
4 20250401 185700 975703750 408000 408000 408000 408000 0
5 20250401 185600 975703750 408000 408000 408000 408000 0
6 20250401 185500 975703750 408000 408000 408000 408000 0
7 20250401 185400 975703750 408000 408000 408000 408000 0
8 20250401 185300 975703750 408000 408000 408000 408000 0
9 20250401 185200 975703750 408000 408000 408000 408000 0
10 20250401 185100 975703750 408000 408000 408000 408000 0
11 20250401 185000 975703750 408000 408000 408000 408000 0
12 20250401 184900 975703750 408000 408000 408000 408000 0
13 20250401 184800 975703750 408000 408000 408000 408000 0
14 20250401 184700 975703750 408000 408000 408000 408000 0
15 20250401 184600 975703750 408000 408000 408000 408000 0
16 20250401 184500 975703750 408000 408000 408000 408000 0
17 20250401 184400 975703750 408000 408000 408000 408000 0
18 20250401 184300 975703750 408000 408000 408000 408000 0
19 20250401 184200 975703750 408000 408000 408000 408000 0
20 20250401 184100 975703750 408000 408000 408000 408000 0
21 20250401 184000 975703750 408000 408000 408000 408000 0
22 20250401 183900 975703750 408000 408000 408000 408000 0
23 20250401 183800 975703750 408000 408000 408000 408000 0
24 20250401 183700 975703750 408000 408000 408000 408000 0
25 20250401 183600 975703750 408000 408000 408000 408000 0
26 20250401 183500 975703750 408000 408000 408000 408000 0
27 20250401 183400 975703750 408000 408000 408000 408000 0
28 20250401 183300 975703750 408000 408000 408000 408000 0
29 20250401 183200 975703750 408000 408000 408000 408000 0
30 20250401 183100 975703750 408000 408000 408000 408000 0
31 20250401 183000 975703750 408000 408000 408000 408000 0
32 20250401 182900 975703750 408000 408000 408000 408000 173
33 20250401 182800 975703750 408000 408000 408000 408000 0
34 20250401 182700 975703750 408000 408000 408000 408000 0
35 20250401 182600 975703750 408000 408000 408000 408000 0
36 20250401 182500 975703750 408000 408000 408000 408000 0
37 20250401 182400 975703750 408000 408000 408000 408000 0
38 20250401 182300 975703750 408000 408000 408000 408000 0
39 20250401 182200 975703750 408000 408000 408000 408000 0
40 20250401 182100 975703750 408000 408000 408000 408000 0
41 20250401 182000 975703750 408000 408000 408000 408000 0
42 20250401 181900 975703750 408000 408000 408000 408000 0
43 20250401 181800 975703750 408000 408000 408000 408000 0
44 20250401 181700 975703750 408000 408000 408000 408000 0
45 20250401 181600 975703750 408000 408000 408000 408000 0
46 20250401 181500 975703750 408000 408000 408000 408000 0
47 20250401 181400 975703750 408000 408000 408000 408000 0
48 20250401 181300 975703750 408000 408000 408000 408000 0
49 20250401 181200 975703750 408000 408000 408000 408000 0
50 20250401 181100 975703750 408000 408000 408000 408000 0
51 20250401 181000 975703750 408000 408000 408000 408000 0
52 20250401 180900 975703750 408000 408000 408000 408000 0
53 20250401 180800 975703750 408000 408000 408000 408000 0
54 20250401 180700 975703750 408000 408000 408000 408000 0
55 20250401 180600 975703750 408000 408000 408000 408000 0
56 20250401 180500 975703750 408000 408000 408000 408000 0
57 20250401 180400 975703750 408000 408000 408000 408000 0
58 20250401 180300 975703750 408000 408000 408000 408000 0
59 20250401 180200 975703750 408000 408000 408000 408000 0
60 20250401 180100 975703750 408000 408000 408000 408000 0
61 20250401 180000 975703750 408000 408000 408000 408000 0
62 20250401 175900 975703750 408000 408000 408000 408000 173
63 20250401 175800 975703750 408000 408000 408000 408000 0
64 20250401 175700 975703750 408000 408000 408000 408000 0
65 20250401 175600 975703750 408000 408000 408000 408000 0
66 20250401 175500 975703750 408000 408000 408000 408000 0
67 20250401 175400 975703750 408000 408000 408000 408000 0
68 20250401 175300 975703750 408000 408000 408000 408000 0
69 20250401 175200 975703750 408000 408000 408000 408000 0
70 20250401 175100 975703750 408000 408000 408000 408000 0
71 20250401 175000 975703750 408000 408000 408000 408000 0
72 20250401 174900 975703750 408000 408000 408000 408000 0
73 20250401 174800 975703750 408000 408000 408000 408000 0
74 20250401 174700 975703750 408000 408000 408000 408000 0
75 20250401 174600 975703750 408000 408000 408000 408000 0
76 20250401 174500 975703750 408000 408000 408000 408000 0
77 20250401 174400 975703750 408000 408000 408000 408000 0
78 20250401 174300 975703750 408000 408000 408000 408000 0
79 20250401 174200 975703750 408000 408000 408000 408000 0
80 20250401 174100 975703750 408000 408000 408000 408000 0
81 20250401 174000 975703750 408000 408000 408000 408000 0
82 20250401 173900 975703750 408000 408000 408000 408000 0
83 20250401 173800 975703750 408000 408000 408000 408000 0
84 20250401 173700 975703750 408000 408000 408000 408000 0
85 20250401 173600 975703750 408000 408000 408000 408000 0
86 20250401 173500 975703750 408000 408000 408000 408000 0
87 20250401 173400 975703750 408000 408000 408000 408000 0
88 20250401 173300 975703750 408000 408000 408000 408000 0
89 20250401 173200 975703750 408000 408000 408000 408000 0
90 20250401 173100 975703750 408000 408000 408000 408000 0
91 20250401 173000 975703750 408000 408000 408000 408000 0
92 20250401 172900 975703750 408000 408000 408000 408000 173
93 20250401 172800 975703750 408000 408000 408000 408000 0
94 20250401 172700 975703750 408000 408000 408000 408000 0
95 20250401 172600 975703750 408000 408000 408000 408000 0
96 20250401 172500 975703750 408000 408000 408000 408000 0
97 20250401 172400 975703750 408000 408000 408000 408000 0
98 20250401 172300 975703750 408000 408000 408000 408000 0
99 20250401 172200 975703750 408000 408000 408000 408000 0
100 20250401 172100 975703750 408000 408000 408000 408000 0
101 20250401 172000 975703750 408000 408000 408000 408000 0
102 20250401 171900 975703750 408000 408000 408000 408000 0
103 20250401 171800 975703750 408000 408000 408000 408000 0
104 20250401 171700 975703750 408000 408000 408000 408000 0
105 20250401 171600 975703750 408000 408000 408000 408000 0
106 20250401 171500 975703750 408000 408000 408000 408000 0
107 20250401 171400 975703750 408000 408000 408000 408000 0
108 20250401 171300 975703750 408000 408000 408000 408000 0
109 20250401 171200 975703750 408000 408000 408000 408000 0
110 20250401 171100 975703750 408000 408000 408000 408000 0
111 20250401 171000 975703750 408000 408000 408000 408000 0
112 20250401 170900 975703750 408000 408000 408000 408000 0
113 20250401 170800 975703750 408000 408000 408000 408000 0
114 20250401 170700 975703750 408000 408000 408000 408000 0
115 20250401 170600 975703750 408000 408000 408000 408000 0
116 20250401 170500 975703750 408000 408000 408000 408000 0
117 20250401 170400 975703750 408000 408000 408000 408000 0
118 20250401 170300 975703750 408000 408000 408000 408000 0
119 20250401 170200 975703750 408000 408000 408000 408000 0
120 20250401 170100 975703750 408000 408000 408000 408000 0
121 20250401 170000 975703750 408000 408000 408000 408000 0
122 20250401 165900 975703750 408000 408000 408000 408000 173
123 20250401 165800 975703750 408000 408000 408000 408000 0
124 20250401 165700 975703750 408000 408000 408000 408000 0
125 20250401 165600 975703750 408000 408000 408000 408000 0
126 20250401 165500 975703750 408000 408000 408000 408000 0
127 20250401 165400 975703750 408000 408000 408000 408000 0
128 20250401 165300 975703750 408000 408000 408000 408000 0
129 20250401 165200 975703750 408000 408000 408000 408000 0
130 20250401 165100 975703750 408000 408000 408000 408000 0
131 20250401 165000 975703750 408000 408000 408000 408000 0
132 20250401 164900 975703750 408000 408000 408000 408000 0
133 20250401 164800 975703750 408000 408000 408000 408000 0
134 20250401 164700 975703750 408000 408000 408000 408000 0
135 20250401 164600 975703750 408000 408000 408000 408000 0
136 20250401 164500 975703750 408000 408000 408000 408000 0
137 20250401 164400 975703750 408000 408000 408000 408000 0
138 20250401 164300 975703750 408000 408000 408000 408000 0
139 20250401 164200 975703750 408000 408000 408000 408000 0
140 20250401 164100 975703750 408000 408000 408000 408000 0
141 20250401 164000 975703750 408000 408000 408000 408000 0
142 20250401 163900 975703750 408000 408000 408000 408000 0
143 20250401 163800 975703750 408000 408000 408000 408000 0
144 20250401 163700 975703750 408000 408000 408000 408000 0
145 20250401 163600 975703750 408000 408000 408000 408000 0
146 20250401 163500 975703750 408000 408000 408000 408000 0
147 20250401 163400 975703750 408000 408000 408000 408000 0
148 20250401 163300 975703750 408000 408000 408000 408000 0
149 20250401 163200 975703750 408000 408000 408000 408000 0
150 20250401 163100 975703750 408000 408000 408000 408000 0
151 20250401 163000 975703750 408000 408000 408000 408000 0
152 20250401 162900 975703750 408000 408000 408000 408000 173
153 20250401 162800 975703750 408000 408000 408000 408000 0
154 20250401 162700 975703750 408000 408000 408000 408000 0
155 20250401 162600 975703750 408000 408000 408000 408000 0
156 20250401 162500 975703750 408000 408000 408000 408000 0
157 20250401 162400 975703750 408000 408000 408000 408000 0
158 20250401 162300 975703750 408000 408000 408000 408000 0
159 20250401 162200 975703750 408000 408000 408000 408000 0
160 20250401 162100 975703750 408000 408000 408000 408000 0
161 20250401 162000 975703750 408000 408000 408000 408000 0
162 20250401 161900 975703750 408000 408000 408000 408000 0
163 20250401 161800 975703750 408000 408000 408000 408000 0
164 20250401 161700 975703750 408000 408000 408000 408000 0
165 20250401 161600 975703750 408000 408000 408000 408000 0
166 20250401 161500 975703750 408000 408000 408000 408000 0
167 20250401 161400 975703750 408000 408000 408000 408000 0
168 20250401 161300 975703750 408000 408000 408000 408000 0
169 20250401 161200 975703750 408000 408000 408000 408000 0
170 20250401 161100 975703750 408000 408000 408000 408000 0
171 20250401 161000 975703750 408000 408000 408000 408000 0
172 20250401 160900 975703750 408000 408000 408000 408000 0
173 20250401 160800 975703750 408000 408000 408000 408000 0
174 20250401 160700 975703750 408000 408000 408000 408000 0
175 20250401 160600 975703750 408000 408000 408000 408000 0
176 20250401 160500 975703750 408000 408000 408000 408000 0
177 20250401 160400 975703750 408000 408000 408000 408000 0
178 20250401 160300 975703750 408000 408000 408000 408000 0
179 20250401 160200 975703750 408000 408000 408000 408000 0
180 20250401 160100 975703750 408000 408000 408000 408000 0
181 20250401 160000 975703750 408000 408000 408000 408000 0
182 20250401 155900 975703750 408000 408000 408000 408000 173
183 20250401 155800 975703750 408000 408000 408000 408000 0
184 20250401 155700 975703750 408000 408000 408000 408000 0
185 20250401 155600 975703750 408000 408000 408000 408000 0
186 20250401 155500 975703750 408000 408000 408000 408000 0
187 20250401 155400 975703750 408000 408000 408000 408000 0
188 20250401 155300 975703750 408000 408000 408000 408000 0
189 20250401 155200 975703750 408000 408000 408000 408000 0
190 20250401 155100 975703750 408000 408000 408000 408000 0
191 20250401 155000 975703750 408000 408000 408000 408000 0
192 20250401 154900 975703750 408000 408000 408000 408000 0
193 20250401 154800 975703750 408000 408000 408000 408000 0
194 20250401 154700 975703750 408000 408000 408000 408000 0
195 20250401 154600 975703750 408000 408000 408000 408000 0
196 20250401 154500 975703750 408000 408000 408000 408000 0
197 20250401 154400 975703750 408000 408000 408000 408000 0
198 20250401 154300 975703750 408000 408000 408000 408000 0
199 20250401 154200 975703750 408000 408000 408000 408000 0
200 20250401 154100 975703750 408000 408000 408000 408000 0
201 20250401 154000 975703750 408000 408000 408000 408000 0
202 20250401 153900 975703750 408000 408000 408000 408000 0
203 20250401 153800 975703750 408000 408000 408000 408000 0
204 20250401 153700 975703750 408000 408000 408000 408000 0
205 20250401 153600 975703750 408000 408000 408000 408000 0
206 20250401 153500 975703750 408000 408000 408000 408000 0
207 20250401 153400 975703750 408000 408000 408000 408000 0
208 20250401 153300 975703750 408000 408000 408000 408000 0
209 20250401 153200 975703750 408000 408000 408000 408000 0
210 20250401 153100 975703750 408000 408000 408000 408000 0
211 20250401 153000 975703750 408000 408000 408000 408000 173
212 20250401 152900 905119750 408000 408000 408000 408000 0
213 20250401 152800 905119750 408000 408000 408000 408000 0
214 20250401 152700 905119750 408000 408000 408000 408000 0
215 20250401 152600 905119750 408000 408000 408000 408000 0
216 20250401 152500 905119750 408000 408000 408000 408000 0
217 20250401 152400 905119750 408000 408000 408000 408000 0
218 20250401 152300 905119750 408000 408000 408000 408000 0
219 20250401 152200 905119750 408000 408000 408000 408000 0
220 20250401 152100 905119750 408000 408000 408000 408000 0
221 20250401 152000 905119750 408000 408000 408000 408000 0
222 20250401 151900 905119750 408000 408000 408000 408000 12
223 20250401 151800 900223750 407500 408000 408000 407500 2
224 20250401 151700 899408250 408000 408000 408000 408000 25
225 20250401 151600 889208250 408000 408000 408000 408000 36
226 20250401 151500 874520250 408000 408000 408000 408000 1
227 20250401 151400 874112250 408000 408000 408000 408000 1
228 20250401 151300 873704250 408000 408000 408000 408000 10
229 20250401 151200 869624250 408000 408000 408000 407500 6
230 20250401 151100 867178250 408000 408000 408000 408000 1
231 20250401 151000 866770250 408000 407500 408000 407500 13
232 20250401 150900 861467750 408000 408000 408000 408000 1
233 20250401 150800 861059750 407500 408000 408000 407500 8
234 20250401 150700 857799250 407500 407500 407500 407500 11
235 20250401 150600 853316750 408000 407500 408000 407500 7
236 20250401 150500 850463750 407500 407500 408000 407500 12
237 20250401 150400 845573250 407500 408000 408000 407500 12
238 20250401 150300 840679250 408500 408000 408500 408000 6
239 20250401 150200 838230750 408500 408000 408500 408000 7
240 20250401 150100 835373250 408000 408500 408500 408000 10
241 20250401 150000 831292750 408000 408500 408500 408000 5
242 20250401 145900 829252250 408000 408500 408500 408000 4
243 20250401 145800 827619750 408000 408500 408500 408000 2
244 20250401 145700 826803250 408000 408500 408500 408000 2
245 20250401 145600 825986750 408500 408000 408500 408000 3
246 20250401 145500 824762250 408500 408000 408500 408000 2
247 20250401 145400 823945750 408000 408000 408000 408000 2
248 20250401 145300 823129750 408500 408500 408500 408500 1
249 20250401 145200 822721250 408000 408000 408500 408000 6
250 20250401 145100 820272750 408000 408500 408500 408000 3
251 20250401 145000 819048250 408000 408500 408500 408000 2
252 20250401 144900 818231750 408000 408000 408500 408000 4
253 20250401 144800 816599250 408500 408500 408500 408500 1
254 20250401 144700 816190750 408000 408000 408000 408000 2
255 20250401 144600 815374750 408500 408000 408500 408000 4
256 20250401 144500 813742250 408000 408000 408000 407500 7
257 20250401 144400 810887250 407500 407500 407500 407500 2
258 20250401 144300 810072250 408000 408000 408000 408000 2
259 20250401 144200 809256250 408250 408250 408500 408250 7
260 20250401 144100 806397750 408500 408500 408500 408500 0
261 20250401 144000 806397750 408500 408250 408500 408250 5
262 20250401 143900 804356000 408000 408000 408000 408000 0
263 20250401 143800 804356000 408000 407750 408000 407750 3
264 20250401 143700 803132250 407750 408000 408000 407750 5
265 20250401 143600 801092750 407500 408000 408000 407500 4
266 20250401 143500 799462250 407500 407500 407500 407500 1
267 20250401 143400 799054750 408000 408000 408000 407500 6
268 20250401 143300 796607750 408000 407500 408000 407500 2
269 20250401 143200 795792250 408000 408500 408500 408000 3
270 20250401 143100 794567750 408000 408000 408000 408000 2
271 20250401 143000 793751750 408500 408500 408500 408500 1
272 20250401 142900 793343250 408000 408000 408000 408000 3
273 20250401 142800 792119250 408000 408000 408000 408000 7
274 20250401 142700 789263250 408000 408000 408000 407500 7
275 20250401 142600 786407750 408500 408000 408500 408000 3
276 20250401 142500 785182750 408000 408000 408000 408000 3
277 20250401 142400 783958750 408000 408000 408000 408000 1
278 20250401 142300 783550750 408000 408500 408500 408000 15
279 20250401 142200 777429750 408000 408000 408000 408000 2
280 20250401 142100 776613750 408500 408500 408500 408500 2
281 20250401 142000 775796750 408000 408000 408500 408000 4
282 20250401 141900 774164250 408500 408500 408500 408500 1
283 20250401 141800 773755750 408000 408500 408500 408000 3
284 20250401 141700 772531250 408500 408500 408500 408500 0
285 20250401 141600 772531250 408500 408500 408500 408500 3
286 20250401 141500 771305750 408000 408500 408500 408000 2
287 20250401 141400 770489250 408500 408000 408500 408000 4
288 20250401 141300 768856250 408000 408500 408500 408000 2
289 20250401 141200 768039750 408000 408000 408000 408000 2
290 20250401 141100 767223750 408500 408500 408500 408000 3
291 20250401 141000 765998750 409000 409000 409500 409000 5
292 20250401 140900 763952750 409000 408500 409000 408000 10
293 20250401 140800 759865750 409000 409000 409000 409000 0
294 20250401 140700 759865750 409000 409000 409500 409000 5
295 20250401 140600 757820250 409000 408500 409000 408500 7
296 20250401 140500 754958250 408000 408500 408500 408000 3
297 20250401 140400 753733750 408500 408000 408500 408000 7
298 20250401 140300 750874750 409000 409500 409500 409000 6
299 20250401 140200 748420250 409000 409000 409000 409000 1
300 20250401 140100 748011250 409500 409500 409500 409000 5
301 20250401 140000 745964750 409000 409500 409500 409000 3
302 20250401 135900 744737250 409000 409000 409000 409000 0
303 20250401 135800 744737250 409000 409000 409500 409000 4
304 20250401 135700 743100750 409500 409500 409500 409500 1
305 20250401 135600 742691250 409500 409000 409500 409000 5
306 20250401 135500 740645750 409500 409500 409500 409500 1
307 20250401 135400 740236250 409000 409000 409500 409000 4
308 20250401 135300 738599750 409500 409500 409500 409500 1
309 20250401 135200 738190250 410000 409500 410000 409000 77
310 20250401 135100 706625750 409000 409000 409500 409000 11
311 20250401 135000 702126250 409000 409500 409500 409000 3
312 20250401 134900 700898750 409000 409000 409000 409000 2
313 20250401 134800 700080750 409500 409500 409500 409500 1
314 20250401 134700 699671250 409000 409500 409500 409000 5
315 20250401 134600 697625250 410000 409500 410000 409500 14
316 20250401 134500 691891750 409000 408500 409000 408000 9
317 20250401 134400 688214250 408000 408000 408000 408000 0
318 20250401 134300 688214250 408000 408000 408000 408000 2
319 20250401 134200 687398250 408500 409000 409000 408000 7
320 20250401 134100 684536750 408500 408500 408500 408000 10
321 20250401 134000 680452750 408000 408000 408000 408000 1
322 20250401 133900 680044750 408500 408000 408500 408000 14
323 20250401 133800 674332250 408000 407500 408000 407500 4
324 20250401 133700 672701750 408000 408000 408000 408000 0
325 20250401 133600 672701750 408000 407500 408000 407500 6
326 20250401 133500 670255250 408000 408000 408000 408000 1
327 20250401 133400 669847250 407500 408000 408000 407500 3
328 20250401 133300 668623750 408000 408000 408000 408000 1
329 20250401 133200 668215750 408000 408000 408000 408000 4
330 20250401 133100 666583750 407500 407500 407500 407500 3
331 20250401 133000 665361250 407500 408500 408500 407500 3
332 20250401 132900 664137750 408500 407500 408500 407500 2
333 20250401 132800 663321750 407500 408000 408000 407500 3
334 20250401 132700 662098750 408000 408000 408000 407500 8
335 20250401 132600 658835750 407500 407500 407500 407500 0
336 20250401 132500 658835750 407500 408000 408000 407500 14
337 20250401 132400 653125250 408000 408000 408000 408000 1
338 20250401 132300 652717250 407500 407500 407500 407500 3
339 20250401 132200 651494750 407500 407500 407500 407500 1
340 20250401 132100 651087250 407500 407500 407500 407500 2
341 20250401 132000 650272250 407500 408000 408000 407500 2
342 20250401 131900 649456750 407500 408000 408000 407500 4
343 20250401 131800 647825750 407500 407500 407500 407500 2
344 20250401 131700 647010750 407500 407500 407500 407500 4
345 20250401 131600 645380750 407500 407000 407500 407000 37
346 20250401 131500 630304250 407000 407000 407000 407000 1
347 20250401 131400 629897250 407000 407000 407000 407000 3
348 20250401 131300 628676250 407500 407500 407500 407500 34
349 20250401 131200 614821250 407500 407500 407500 407500 3
350 20250401 131100 613598750 407500 407500 407500 407500 0
351 20250401 131000 613598750 407500 408000 408000 407500 13
352 20250401 130900 608295750 407500 407500 407500 407500 1
353 20250401 130800 607888250 407500 407500 407500 407500 2
354 20250401 130700 607073250 407500 407500 407500 407500 1
355 20250401 130600 606665750 407500 407500 407500 407500 2
356 20250401 130500 605850750 407500 407500 407500 407500 2
357 20250401 130400 605035750 407500 407500 407500 407500 0
358 20250401 130300 605035750 407500 407500 407500 407500 3
359 20250401 130200 603813250 407500 407500 407500 407500 0
360 20250401 130100 603813250 407500 407500 407500 407500 2
361 20250401 130000 602998250 407500 407500 407500 407500 3
362 20250401 125900 601775750 408000 407500 408000 407500 3
363 20250401 125800 600552750 407500 407500 407500 407500 1
364 20250401 125700 600145250 407500 408000 408000 407500 3
365 20250401 125600 598922250 407500 407500 407500 407500 2
366 20250401 125500 598107250 407500 407500 407500 407500 2
367 20250401 125400 597292250 407500 407500 407500 407500 4
368 20250401 125300 595662250 407500 407500 407500 407500 10
369 20250401 125200 591587250 407500 407500 407500 407500 3
370 20250401 125100 590364750 408000 408000 408000 408000 6
371 20250401 125000 587916750 407500 407500 407500 407500 2
372 20250401 124900 587101750 407500 407500 408000 407500 7
373 20250401 124800 584246750 408000 408500 408500 408000 2
374 20250401 124700 583430250 408000 408000 408000 408000 1
375 20250401 124600 583022250 408000 408500 408500 408000 3
376 20250401 124500 581797750 408000 408000 408000 408000 3
377 20250401 124400 580573750 408000 408000 408000 408000 17
378 20250401 124300 573637750 408000 408000 408000 408000 2
379 20250401 124200 572821750 408000 408000 408000 408000 1
380 20250401 124100 572413750 408000 408000 408000 408000 2
381 20250401 124000 571597750 408000 408000 408000 408000 2
382 20250401 123900 570781750 408000 408000 408000 408000 0
383 20250401 123800 570781750 408000 408000 408000 408000 1
384 20250401 123700 570373750 408000 408500 408500 408000 3
385 20250401 123600 569149250 408000 408000 408000 408000 1
386 20250401 123500 568741250 408500 408000 408500 408000 5
387 20250401 123400 566699750 408000 408000 408000 408000 2
388 20250401 123300 565883750 408000 408000 408000 408000 1
389 20250401 123200 565475750 408500 408000 408500 408000 3
390 20250401 123100 564251250 409000 408500 409000 408500 100
391 20250401 123000 523361750 408000 408000 408000 408000 3
392 20250401 122900 522137750 408000 408000 408000 408000 2
393 20250401 122800 521321750 408000 408000 408000 408000 0
394 20250401 122700 521321750 408000 408000 408000 408000 1
395 20250401 122600 520913750 408000 408000 408000 408000 2
396 20250401 122500 520097750 408000 408000 408000 408000 1
397 20250401 122400 519689750 408000 408000 408000 408000 2
398 20250401 122300 518873750 408000 408000 408000 408000 2
399 20250401 122200 518057750 408000 408000 408000 408000 4
400 20250401 122100 516425750 408000 408500 408500 408000 3
401 20250401 122000 515201250 408000 408000 408000 408000 0
402 20250401 121900 515201250 408000 408000 408000 408000 4
403 20250401 121800 513569250 408000 408000 408000 408000 0
404 20250401 121700 513569250 408000 408000 408000 408000 2
405 20250401 121600 512753250 408000 408000 408000 408000 3
406 20250401 121500 511529250 408500 408500 408500 408500 1
407 20250401 121400 511120750 408000 408000 408000 408000 5
408 20250401 121300 509080750 408000 408500 408500 408000 8
409 20250401 121200 505813750 408500 408000 408500 408000 27
410 20250401 121100 494785250 408000 408500 408500 408000 2
411 20250401 121000 493968750 408000 408000 408000 408000 2
412 20250401 120900 493152750 408000 408000 408000 408000 11
413 20250401 120800 488664750 408000 408000 408000 408000 2
414 20250401 120700 487848750 408000 408000 408000 408000 2
415 20250401 120600 487032750 408000 408000 408000 408000 0
416 20250401 120500 487032750 408000 408000 408000 408000 3
417 20250401 120400 485808750 408000 408000 408000 408000 0
418 20250401 120300 485808750 408000 408500 408500 408000 3
419 20250401 120200 484583750 408500 408500 408500 408000 4
420 20250401 120100 482950750 408000 408500 408500 408000 17
421 20250401 120000 476014250 408000 408000 408000 408000 1
422 20250401 115900 475606250 408000 408000 408000 408000 3
423 20250401 115800 474382250 408500 408000 408500 408000 6
424 20250401 115700 471931750 408000 408000 408000 408000 2
425 20250401 115600 471115750 408000 408000 408000 408000 2
426 20250401 115500 470299750 408000 408000 408000 408000 3
427 20250401 115400 469075750 408000 408000 408000 408000 1
428 20250401 115300 468667750 408000 408000 408000 408000 2
429 20250401 115200 467851750 408000 408000 408500 408000 3
430 20250401 115100 466627250 408500 409000 409000 408500 3
431 20250401 115000 465401250 408500 408500 408500 408500 3
432 20250401 114900 464175750 408500 408500 408500 408500 2
433 20250401 114800 463358750 408500 408500 408500 408500 4
434 20250401 114700 461724750 408500 408000 408500 408000 3
435 20250401 114600 460499750 408000 408000 408500 408000 4
436 20250401 114500 458867250 408500 408000 408500 408000 6
437 20250401 114400 456417750 408500 408500 408500 408500 1
438 20250401 114300 456009250 409000 408000 409000 408000 2
439 20250401 114200 455192250 408500 408500 408500 408500 8
440 20250401 114100 451924250 408000 408000 408000 408000 1
441 20250401 114000 451516250 408500 408500 408500 408500 2
442 20250401 113900 450699250 408500 408500 408500 408500 2
443 20250401 113800 449882250 408500 408500 408500 408500 1
444 20250401 113700 449473750 408500 409000 409000 408500 3
445 20250401 113600 448247750 409000 408500 409000 408500 13
446 20250401 113500 442931250 408500 408500 408500 408500 2
447 20250401 113400 442114250 409500 409000 409500 409000 3
448 20250401 113300 440886750 409500 409500 409500 409500 10
449 20250401 113200 436791750 409000 409000 409000 409000 1
450 20250401 113100 436382750 409000 409500 409500 409000 5
451 20250401 113000 434337250 408500 409000 409000 408500 9
452 20250401 112900 430657250 408500 408000 408500 408000 4
453 20250401 112800 429023750 408000 408000 408000 408000 2
454 20250401 112700 428207750 408000 409000 409000 408000 2
455 20250401 112600 427390750 409000 408500 409000 408500 5
456 20250401 112500 425346750 409000 409000 409000 408000 12
457 20250401 112400 420440750 409500 409500 409500 409500 24
458 20250401 112300 410612750 408000 408500 409500 408000 15
459 20250401 112200 404480750 408500 408500 408500 408500 6
460 20250401 112100 402029750 408000 408500 408500 408000 2
461 20250401 112000 401213250 408000 408000 408000 408000 2
462 20250401 111900 400397250 407500 408000 408500 407500 14
463 20250401 111800 394681250 407500 407500 407500 407500 1
464 20250401 111700 394273750 408000 408500 408500 408000 8
465 20250401 111600 391006750 408500 408000 408500 408000 9
466 20250401 111500 387332250 408000 408500 408500 408000 31
467 20250401 111400 374683750 408000 408000 408000 408000 2
468 20250401 111300 373867750 409000 409000 409000 409000 10
469 20250401 111200 369777750 408000 408000 409000 408000 16
470 20250401 111100 363243250 408500 408500 409000 408500 51
471 20250401 111000 342409250 409000 408500 409000 408500 33
472 20250401 110900 328916750 408500 408500 408500 408500 0
473 20250401 110800 328916750 408500 408500 408500 408500 2
474 20250401 110700 328099750 408000 408000 408000 408000 12
475 20250401 110600 323203750 408000 408000 408000 408000 2
476 20250401 110500 322387750 408000 408000 408000 408000 1
477 20250401 110400 321979750 408000 408000 408000 408000 2
478 20250401 110300 321163750 408000 408500 409000 408000 10
479 20250401 110200 317078250 408500 408000 408500 408000 11
480 20250401 110100 312589750 408000 408000 408500 408000 5
481 20250401 110000 310548750 408000 408000 408000 408000 0
482 20250401 105900 310548750 408000 408500 408500 408000 11
483 20250401 105800 306059250 408500 408500 408500 408500 0
484 20250401 105700 306059250 408500 408500 408500 408500 2
485 20250401 105600 305242250 408500 408500 408500 408500 1
486 20250401 105500 304833750 408500 408500 408500 408500 3
487 20250401 105400 303608250 408500 408500 408500 408500 1
488 20250401 105300 303199750 408500 409000 409000 408500 2
489 20250401 105200 302382250 409000 409000 409000 409000 2
490 20250401 105100 301564250 409000 409000 409000 409000 0
491 20250401 105000 301564250 409000 409000 409000 409000 3
492 20250401 104900 300337250 408500 408500 408500 408500 0
493 20250401 104800 300337250 408500 408500 408500 408500 3
494 20250401 104700 299111750 410000 410000 410000 410000 2
495 20250401 104600 298291750 410000 409000 410000 408500 12
496 20250401 104500 293382750 408500 408000 408500 408000 2
497 20250401 104400 292566250 408000 408000 408000 408000 2
498 20250401 104300 291750250 408000 408000 408000 408000 1
499 20250401 104200 291342250 408000 408000 408000 408000 5
500 20250401 104100 289302250 407500 407500 407500 407500 2
501 20250401 104000 288487250 407500 407500 407500 407500 0
502 20250401 103900 288487250 407500 407500 407500 407500 3
503 20250401 103800 287264750 407500 407500 407500 407500 0
504 20250401 103700 287264750 407500 407500 407500 407500 3
505 20250401 103600 286042250 407500 407500 407500 407500 0
506 20250401 103500 286042250 407500 407500 407500 407500 2
507 20250401 103400 285227250 407500 407500 407500 407500 2
508 20250401 103300 284412250 407500 407500 407500 407500 2
509 20250401 103200 283597250 407500 407500 407500 407500 1
510 20250401 103100 283189750 407500 407500 407500 407500 2
511 20250401 103000 282374750 407500 407500 407500 407500 2
512 20250401 102900 281559750 407500 407500 407500 407500 0
513 20250401 102800 281559750 407500 407500 407500 407500 3
514 20250401 102700 280337250 407500 407500 407500 407500 0
515 20250401 102600 280337250 407500 407500 407500 407500 10
516 20250401 102500 276262250 407500 407500 407500 407500 0
517 20250401 102400 276262250 407500 407500 407500 407500 2
518 20250401 102300 275447250 407500 407500 407500 407500 1
519 20250401 102200 275039750 407500 408500 408500 407500 24
520 20250401 102100 265248750 408000 409000 409000 408000 2
521 20250401 102000 264431750 408000 407500 408000 407500 3
522 20250401 101900 263208750 408000 408000 408000 408000 2
523 20250401 101800 262392750 408500 408000 408500 408000 13
524 20250401 101700 257083250 408000 408000 408000 408000 3
525 20250401 101600 255859250 407500 407500 407500 407500 0
526 20250401 101500 255859250 407500 408000 408000 407500 5
527 20250401 101400 253820750 408000 408000 408000 408000 0
528 20250401 101300 253820750 408000 408000 408000 408000 2
529 20250401 101200 253004750 408000 408500 408500 408000 3
530 20250401 101100 251779750 408000 407500 408000 407500 6
531 20250401 101000 249334250 407500 408000 408000 407500 4
532 20250401 100900 247703250 408000 407500 408000 407500 5
533 20250401 100800 245663750 407500 407500 407500 407500 2
534 20250401 100700 244848750 408000 408000 408000 408000 17
535 20250401 100600 237912750 408000 408000 408000 408000 3
536 20250401 100500 236688750 408000 408000 408000 408000 0
537 20250401 100400 236688750 408000 408000 408000 408000 7
538 20250401 100300 233832750 408000 408000 408000 408000 25
539 20250401 100200 223632750 408000 408500 408500 408000 3
540 20250401 100100 222408250 409000 407500 409000 407500 3
541 20250401 100000 221183750 407500 409000 409000 407500 3
542 20250401 095900 219959750 409000 408000 409000 408000 10
543 20250401 095800 215878750 408000 408000 408000 408000 17
544 20250401 095700 208942750 408000 409000 409000 408000 3
545 20250401 095600 207717750 409000 409000 409000 409000 2
546 20250401 095500 206899750 408000 408000 408000 408000 3
547 20250401 095400 205675750 408000 408000 408000 408000 1
548 20250401 095300 205267750 407500 408000 408000 407500 8
549 20250401 095200 202004750 407500 408000 408000 407500 10
550 20250401 095100 197925250 407500 408000 408000 407500 5
551 20250401 095000 195887250 408000 408000 408500 408000 19
552 20250401 094900 188130250 408000 408000 408000 408000 2
553 20250401 094800 187314250 408000 408500 408500 408000 31
554 20250401 094700 174651750 408500 408500 408500 408500 0
555 20250401 094600 174651750 408500 408500 408500 408500 3
556 20250401 094500 173426250 408500 408500 408500 408500 0
557 20250401 094400 173426250 408500 409000 409000 408500 8
558 20250401 094300 170154750 409000 409000 409000 409000 1
559 20250401 094200 169745750 409500 409500 409500 409500 1
560 20250401 094100 169336250 409500 411000 411000 409500 19
561 20250401 094000 161549750 410000 410000 411000 410000 4
562 20250401 093900 159908750 410000 409500 410000 409500 7
563 20250401 093800 157039750 410000 410000 410000 410000 4
564 20250401 093700 155399750 410000 410000 410000 410000 2
565 20250401 093600 154579750 410000 410000 410000 410000 1
566 20250401 093500 154169750 410000 410000 410000 410000 2
567 20250401 093400 153349750 409500 409500 409500 409500 0
568 20250401 093300 153349750 409500 410000 410000 409500 7
569 20250401 093200 150480250 410000 410000 412000 410000 13
570 20250401 093100 145147250 412000 412000 412000 410500 6
571 20250401 093000 142678250 412000 410000 412000 410000 6
572 20250401 092900 140214750 410000 410000 410000 410000 3
573 20250401 092800 138984750 410000 410000 410000 410000 1
574 20250401 092700 138574750 410500 411000 411000 410500 4
575 20250401 092600 136932250 410500 410500 410500 410500 11
576 20250401 092500 132416750 411000 411000 411000 411000 5
577 20250401 092400 130361750 410500 410500 410500 410500 10
578 20250401 092300 126256750 410500 410500 410500 410500 0
579 20250401 092200 126256750 410500 411000 411000 410500 8
580 20250401 092100 122969750 412000 411500 412000 411000 9
581 20250401 092000 119266250 412000 412000 412000 412000 1
582 20250401 091900 118854250 411500 411500 411500 411500 0
583 20250401 091800 118854250 411500 411500 411500 411500 1
584 20250401 091700 118442750 413000 413000 413000 413000 3
585 20250401 091600 117203750 413500 413500 413500 413500 5
586 20250401 091500 115136250 413500 412000 413500 412000 110
587 20250401 091400 69672750 411000 411000 411000 411000 0
588 20250401 091300 69672750 411000 411000 411000 411000 14
589 20250401 091200 63918750 410500 411500 411500 410500 15
590 20250401 091100 57753750 412000 412000 412000 412000 6
591 20250401 091000 55281750 411500 412000 412000 411000 7
592 20250401 090900 52401250 413000 413000 413000 413000 1
593 20250401 090800 51988250 413000 413000 413000 413000 0
594 20250401 090700 51988250 413000 413000 413000 413000 1
595 20250401 090600 51575250 413000 413500 413500 413000 12
596 20250401 090500 46613750 413500 413500 413500 413500 6
597 20250401 090400 44132750 412500 411500 412500 411500 5
598 20250401 090300 42074250 411000 411000 411000 411000 2
599 20250401 090200 41252250 411000 412500 413000 410500 66
600 20250401 090100 14056500 413000 413500 414000 413000 14
601 20250401 090000 8268500 412500 413500 413500 412500 20

1
007310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,11264,4007830,4680192000,1665253365000,0.28
20250327,11017,4007830,4522478500,1645214215000,0.27
20250326,11164,4007830,4582822000,1645214215000,0.28
20250325,10792,4007830,4467888000,1659241620000,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 11264 4007830 4680192000 1665253365000 0.28
3 20250327 11017 4007830 4522478500 1645214215000 0.27
4 20250326 11164 4007830 4582822000 1645214215000 0.28
5 20250325 10792 4007830 4467888000 1659241620000 0.27