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

605
009540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,44575098250,203500,203500,203500,203500,10442
20250401,190200,44575098250,203500,203500,203500,203500,0
20250401,190100,44575098250,203500,203500,203500,203500,0
20250401,190000,44575098250,203500,203500,203500,203500,0
20250401,185900,44575098250,203500,203500,203500,203500,0
20250401,185800,44575098250,203500,203500,203500,203500,0
20250401,185700,44575098250,203500,203500,203500,203500,0
20250401,185600,44575098250,203500,203500,203500,203500,0
20250401,185500,44575098250,203500,203500,203500,203500,0
20250401,185400,44575098250,203500,203500,203500,203500,0
20250401,185300,44575098250,203500,203500,203500,203500,0
20250401,185200,44575098250,203500,203500,203500,203500,0
20250401,185100,44575098250,203500,203500,203500,203500,0
20250401,185000,44575098250,203500,203500,203500,203500,0
20250401,184900,44575098250,203500,203500,203500,203500,0
20250401,184800,44575098250,203500,203500,203500,203500,0
20250401,184700,44575098250,203500,203500,203500,203500,0
20250401,184600,44575098250,203500,203500,203500,203500,0
20250401,184500,44575098250,203500,203500,203500,203500,0
20250401,184400,44575098250,203500,203500,203500,203500,0
20250401,184300,44575098250,203500,203500,203500,203500,0
20250401,184200,44575098250,203500,203500,203500,203500,0
20250401,184100,44575098250,203500,203500,203500,203500,0
20250401,184000,44575098250,203500,203500,203500,203500,0
20250401,183900,44575098250,203500,203500,203500,203500,0
20250401,183800,44575098250,203500,203500,203500,203500,0
20250401,183700,44575098250,203500,203500,203500,203500,0
20250401,183600,44575098250,203500,203500,203500,203500,0
20250401,183500,44575098250,203500,203500,203500,203500,0
20250401,183400,44575098250,203500,203500,203500,203500,0
20250401,183300,44575098250,203500,203500,203500,203500,10442
20250401,183200,44575098250,203500,203500,203500,203500,0
20250401,183100,44575098250,203500,203500,203500,203500,0
20250401,183000,44575098250,203500,203500,203500,203500,0
20250401,182900,44575098250,203500,203500,203500,203500,0
20250401,182800,44575098250,203500,203500,203500,203500,0
20250401,182700,44575098250,203500,203500,203500,203500,0
20250401,182600,44575098250,203500,203500,203500,203500,0
20250401,182500,44575098250,203500,203500,203500,203500,0
20250401,182400,44575098250,203500,203500,203500,203500,0
20250401,182300,44575098250,203500,203500,203500,203500,0
20250401,182200,44575098250,203500,203500,203500,203500,0
20250401,182100,44575098250,203500,203500,203500,203500,0
20250401,182000,44575098250,203500,203500,203500,203500,0
20250401,181900,44575098250,203500,203500,203500,203500,0
20250401,181800,44575098250,203500,203500,203500,203500,0
20250401,181700,44575098250,203500,203500,203500,203500,0
20250401,181600,44575098250,203500,203500,203500,203500,0
20250401,181500,44575098250,203500,203500,203500,203500,0
20250401,181400,44575098250,203500,203500,203500,203500,0
20250401,181300,44575098250,203500,203500,203500,203500,0
20250401,181200,44575098250,203500,203500,203500,203500,0
20250401,181100,44575098250,203500,203500,203500,203500,0
20250401,181000,44575098250,203500,203500,203500,203500,0
20250401,180900,44575098250,203500,203500,203500,203500,0
20250401,180800,44575098250,203500,203500,203500,203500,0
20250401,180700,44575098250,203500,203500,203500,203500,0
20250401,180600,44575098250,203500,203500,203500,203500,0
20250401,180500,44575098250,203500,203500,203500,203500,0
20250401,180400,44575098250,203500,203500,203500,203500,0
20250401,180300,44575098250,203500,203500,203500,203500,10442
20250401,180200,44575098250,203500,203500,203500,203500,0
20250401,180100,44575098250,203500,203500,203500,203500,0
20250401,180000,44575098250,203500,203500,203500,203500,0
20250401,175900,44575098250,203500,203500,203500,203500,0
20250401,175800,44575098250,203500,203500,203500,203500,0
20250401,175700,44575098250,203500,203500,203500,203500,0
20250401,175600,44575098250,203500,203500,203500,203500,0
20250401,175500,44575098250,203500,203500,203500,203500,0
20250401,175400,44575098250,203500,203500,203500,203500,0
20250401,175300,44575098250,203500,203500,203500,203500,0
20250401,175200,44575098250,203500,203500,203500,203500,0
20250401,175100,44575098250,203500,203500,203500,203500,0
20250401,175000,44575098250,203500,203500,203500,203500,0
20250401,174900,44575098250,203500,203500,203500,203500,0
20250401,174800,44575098250,203500,203500,203500,203500,0
20250401,174700,44575098250,203500,203500,203500,203500,0
20250401,174600,44575098250,203500,203500,203500,203500,0
20250401,174500,44575098250,203500,203500,203500,203500,0
20250401,174400,44575098250,203500,203500,203500,203500,0
20250401,174300,44575098250,203500,203500,203500,203500,0
20250401,174200,44575098250,203500,203500,203500,203500,0
20250401,174100,44575098250,203500,203500,203500,203500,0
20250401,174000,44575098250,203500,203500,203500,203500,0
20250401,173900,44575098250,203500,203500,203500,203500,0
20250401,173800,44575098250,203500,203500,203500,203500,0
20250401,173700,44575098250,203500,203500,203500,203500,0
20250401,173600,44575098250,203500,203500,203500,203500,0
20250401,173500,44575098250,203500,203500,203500,203500,0
20250401,173400,44575098250,203500,203500,203500,203500,0
20250401,173300,44575098250,203500,203500,203500,203500,10442
20250401,173200,44575098250,203500,203500,203500,203500,0
20250401,173100,44575098250,203500,203500,203500,203500,0
20250401,173000,44575098250,203500,203500,203500,203500,0
20250401,172900,44575098250,203500,203500,203500,203500,0
20250401,172800,44575098250,203500,203500,203500,203500,0
20250401,172700,44575098250,203500,203500,203500,203500,0
20250401,172600,44575098250,203500,203500,203500,203500,0
20250401,172500,44575098250,203500,203500,203500,203500,0
20250401,172400,44575098250,203500,203500,203500,203500,0
20250401,172300,44575098250,203500,203500,203500,203500,0
20250401,172200,44575098250,203500,203500,203500,203500,0
20250401,172100,44575098250,203500,203500,203500,203500,0
20250401,172000,44575098250,203500,203500,203500,203500,0
20250401,171900,44575098250,203500,203500,203500,203500,0
20250401,171800,44575098250,203500,203500,203500,203500,0
20250401,171700,44575098250,203500,203500,203500,203500,0
20250401,171600,44575098250,203500,203500,203500,203500,0
20250401,171500,44575098250,203500,203500,203500,203500,0
20250401,171400,44575098250,203500,203500,203500,203500,0
20250401,171300,44575098250,203500,203500,203500,203500,0
20250401,171200,44575098250,203500,203500,203500,203500,0
20250401,171100,44575098250,203500,203500,203500,203500,0
20250401,171000,44575098250,203500,203500,203500,203500,0
20250401,170900,44575098250,203500,203500,203500,203500,0
20250401,170800,44575098250,203500,203500,203500,203500,0
20250401,170700,44575098250,203500,203500,203500,203500,0
20250401,170600,44575098250,203500,203500,203500,203500,0
20250401,170500,44575098250,203500,203500,203500,203500,0
20250401,170400,44575098250,203500,203500,203500,203500,0
20250401,170300,44575098250,203500,203500,203500,203500,10442
20250401,170200,44575098250,203500,203500,203500,203500,0
20250401,170100,44575098250,203500,203500,203500,203500,0
20250401,170000,44575098250,203500,203500,203500,203500,0
20250401,165900,44575098250,203500,203500,203500,203500,0
20250401,165800,44575098250,203500,203500,203500,203500,0
20250401,165700,44575098250,203500,203500,203500,203500,0
20250401,165600,44575098250,203500,203500,203500,203500,0
20250401,165500,44575098250,203500,203500,203500,203500,0
20250401,165400,44575098250,203500,203500,203500,203500,0
20250401,165300,44575098250,203500,203500,203500,203500,0
20250401,165200,44575098250,203500,203500,203500,203500,0
20250401,165100,44575098250,203500,203500,203500,203500,0
20250401,165000,44575098250,203500,203500,203500,203500,0
20250401,164900,44575098250,203500,203500,203500,203500,0
20250401,164800,44575098250,203500,203500,203500,203500,0
20250401,164700,44575098250,203500,203500,203500,203500,0
20250401,164600,44575098250,203500,203500,203500,203500,0
20250401,164500,44575098250,203500,203500,203500,203500,0
20250401,164400,44575098250,203500,203500,203500,203500,0
20250401,164300,44575098250,203500,203500,203500,203500,0
20250401,164200,44575098250,203500,203500,203500,203500,0
20250401,164100,44575098250,203500,203500,203500,203500,0
20250401,164000,44575098250,203500,203500,203500,203500,0
20250401,163900,44575098250,203500,203500,203500,203500,0
20250401,163800,44575098250,203500,203500,203500,203500,0
20250401,163700,44575098250,203500,203500,203500,203500,0
20250401,163600,44575098250,203500,203500,203500,203500,0
20250401,163500,44575098250,203500,203500,203500,203500,0
20250401,163400,44575098250,203500,203500,203500,203500,0
20250401,163300,44575098250,203500,203500,203500,203500,10442
20250401,163200,44575098250,203500,203500,203500,203500,0
20250401,163100,44575098250,203500,203500,203500,203500,0
20250401,163000,44575098250,203500,203500,203500,203500,0
20250401,162900,44575098250,203500,203500,203500,203500,0
20250401,162800,44575098250,203500,203500,203500,203500,0
20250401,162700,44575098250,203500,203500,203500,203500,0
20250401,162600,44575098250,203500,203500,203500,203500,0
20250401,162500,44575098250,203500,203500,203500,203500,0
20250401,162400,44575098250,203500,203500,203500,203500,0
20250401,162300,44575098250,203500,203500,203500,203500,0
20250401,162200,44575098250,203500,203500,203500,203500,0
20250401,162100,44575098250,203500,203500,203500,203500,0
20250401,162000,44575098250,203500,203500,203500,203500,0
20250401,161900,44575098250,203500,203500,203500,203500,0
20250401,161800,44575098250,203500,203500,203500,203500,0
20250401,161700,44575098250,203500,203500,203500,203500,0
20250401,161600,44575098250,203500,203500,203500,203500,0
20250401,161500,44575098250,203500,203500,203500,203500,0
20250401,161400,44575098250,203500,203500,203500,203500,0
20250401,161300,44575098250,203500,203500,203500,203500,0
20250401,161200,44575098250,203500,203500,203500,203500,0
20250401,161100,44575098250,203500,203500,203500,203500,0
20250401,161000,44575098250,203500,203500,203500,203500,0
20250401,160900,44575098250,203500,203500,203500,203500,0
20250401,160800,44575098250,203500,203500,203500,203500,0
20250401,160700,44575098250,203500,203500,203500,203500,0
20250401,160600,44575098250,203500,203500,203500,203500,0
20250401,160500,44575098250,203500,203500,203500,203500,0
20250401,160400,44575098250,203500,203500,203500,203500,0
20250401,160300,44575098250,203500,203500,203500,203500,10442
20250401,160200,44575098250,203500,203500,203500,203500,0
20250401,160100,44575098250,203500,203500,203500,203500,0
20250401,160000,44575098250,203500,203500,203500,203500,0
20250401,155900,44575098250,203500,203500,203500,203500,0
20250401,155800,44575098250,203500,203500,203500,203500,0
20250401,155700,44575098250,203500,203500,203500,203500,0
20250401,155600,44575098250,203500,203500,203500,203500,0
20250401,155500,44575098250,203500,203500,203500,203500,0
20250401,155400,44575098250,203500,203500,203500,203500,0
20250401,155300,44575098250,203500,203500,203500,203500,0
20250401,155200,44575098250,203500,203500,203500,203500,0
20250401,155100,44575098250,203500,203500,203500,203500,0
20250401,155000,44575098250,203500,203500,203500,203500,0
20250401,154900,44575098250,203500,203500,203500,203500,0
20250401,154800,44575098250,203500,203500,203500,203500,0
20250401,154700,44575098250,203500,203500,203500,203500,0
20250401,154600,44575098250,203500,203500,203500,203500,0
20250401,154500,44575098250,203500,203500,203500,203500,0
20250401,154400,44575098250,203500,203500,203500,203500,0
20250401,154300,44575098250,203500,203500,203500,203500,0
20250401,154200,44575098250,203500,203500,203500,203500,0
20250401,154100,44575098250,203500,203500,203500,203500,0
20250401,154000,44575098250,203500,203500,203500,203500,0
20250401,153900,44575098250,203500,203500,203500,203500,0
20250401,153800,44575098250,203500,203500,203500,203500,0
20250401,153700,44575098250,203500,203500,203500,203500,0
20250401,153600,44575098250,203500,203500,203500,203500,0
20250401,153500,44575098250,203500,203500,203500,203500,0
20250401,153400,44575098250,203500,203500,203500,203500,0
20250401,153300,44575098250,203500,203500,203500,203500,10442
20250401,153200,44575098250,203500,203500,203500,203500,0
20250401,153100,44575098250,203500,203500,203500,203500,0
20250401,153000,44575098250,203500,203500,203500,203500,10442
20250401,152900,42450151250,203500,203500,203500,203500,0
20250401,152800,42450151250,203500,203500,203500,203500,0
20250401,152700,42450151250,203500,203500,203500,203500,0
20250401,152600,42450151250,203500,203500,203500,203500,0
20250401,152500,42450151250,203500,203500,203500,203500,0
20250401,152400,42450151250,203500,203500,203500,203500,0
20250401,152300,42450151250,203500,203500,203500,203500,0
20250401,152200,42450151250,203500,203500,203500,203500,0
20250401,152100,42450151250,203500,203500,203500,203500,0
20250401,152000,42450151250,203500,203500,203500,203500,0
20250401,151900,42450151250,203500,202500,203500,202500,438
20250401,151800,42361259250,203000,203000,203000,202500,1491
20250401,151700,42058869250,202500,203000,203000,202500,780
20250401,151600,41900726750,203000,203000,203000,202500,1383
20250401,151500,41620308750,202500,203000,203000,202500,449
20250401,151400,41529242750,203000,203000,203000,202500,447
20250401,151300,41438693750,202500,202500,203000,202500,450
20250401,151200,41347534750,202500,203000,203500,202500,1352
20250401,151100,41072954000,203000,203000,203500,203000,414
20250401,151000,40988838000,203000,203000,203500,203000,326
20250401,150900,40922626000,203000,204000,204000,203000,661
20250401,150800,40788310500,204000,203500,204000,203500,719
20250401,150700,40641960000,203500,203500,204000,203500,624
20250401,150600,40514897000,203500,204000,204000,203500,429
20250401,150500,40427532000,203500,204000,204000,203500,617
20250401,150400,40301905000,204000,203000,204000,203000,4161
20250401,150300,39454789750,203000,203000,203500,203000,414
20250401,150200,39370590250,203000,203000,203500,203000,409
20250401,150100,39287459750,203000,204000,204000,203000,3162
20250401,150000,38644292750,204000,204000,204000,203500,226
20250401,145900,38598269750,204000,204000,204000,203500,230
20250401,145800,38551430250,204000,204000,204000,203500,761
20250401,145700,38396522250,204000,204000,204000,203500,308
20250401,145600,38333813750,203500,204000,204000,203500,214
20250401,145500,38290236250,204000,204000,204000,203500,343
20250401,145400,38220386750,203500,204000,204000,203500,351
20250401,145300,38148926250,204000,204000,204000,203500,265
20250401,145200,38094962250,204000,204000,204000,203500,391
20250401,145100,38015364250,203500,204000,204000,203500,232
20250401,145000,37968137750,204000,203500,204000,203000,2688
20250401,144900,37421188250,203500,203000,203500,203000,245
20250401,144800,37371427250,203000,203500,203500,203000,351
20250401,144700,37300169250,203000,203500,204000,203000,810
20250401,144600,37135384250,203500,204000,204000,203500,214
20250401,144500,37091804750,204000,204000,204000,203500,283
20250401,144400,37034197250,204000,203500,204000,203500,343
20250401,144300,36964391750,203500,203500,204000,203500,317
20250401,144200,36899848250,203500,203500,204000,203500,353
20250401,144100,36827998250,203500,204000,204000,203500,453
20250401,144000,36735786750,204000,204000,204000,203500,189
20250401,143900,36697292500,204000,203500,204000,203500,345
20250401,143800,36627043500,203500,203500,204000,203500,377
20250401,143700,36550307000,203500,204000,204000,203500,225
20250401,143600,36504461500,204000,203500,204000,203500,268
20250401,143500,36449911000,203500,204000,204000,203500,421
20250401,143400,36364218000,204000,203500,204000,203500,234
20250401,143300,36316592500,203500,203500,203500,203000,854
20250401,143200,36142862500,203500,204000,204000,203000,1591
20250401,143100,35819055000,203500,203500,204000,203500,214
20250401,143000,35775461500,203500,203500,204000,203500,207
20250401,142900,35733287000,204000,204000,204000,203500,259
20250401,142800,35680564000,204000,203000,204000,203000,963
20250401,142700,35484630750,203000,204000,204000,203000,170
20250401,142600,35450049750,203500,203500,204000,203500,424
20250401,142500,35363747750,203500,203000,204000,203000,1416
20250401,142400,35075599250,203000,203000,203500,203000,1254
20250401,142300,34820489750,203000,203500,203500,203000,435
20250401,142200,34732143750,203500,203500,203500,203000,266
20250401,142100,34678125250,203500,203500,203500,203000,210
20250401,142000,34635466250,203500,203500,203500,203000,384
20250401,141900,34557469750,203000,203500,203500,203000,475
20250401,141800,34461006250,203500,203500,203500,203000,272
20250401,141700,34405752250,203500,203500,203500,203000,325
20250401,141600,34339728250,203000,203000,203500,203000,285
20250401,141500,34281848250,203000,203500,203500,203000,371
20250401,141400,34206408250,203500,203000,203500,203000,356
20250401,141300,34134094250,203000,202500,203500,202500,1490
20250401,141200,33831540750,202500,203000,203500,202500,543
20250401,141100,33721333750,203000,203500,203500,203000,203
20250401,141000,33680088250,203000,203000,203500,203000,618
20250401,140900,33554608250,203000,203000,203500,203000,318
20250401,140800,33490045250,203000,203000,203500,203000,865
20250401,140700,33314435750,203000,203000,203500,203000,222
20250401,140600,33269331750,203500,203000,203500,203000,418
20250401,140500,33184460750,203500,203000,203500,203000,159
20250401,140400,33152161250,203000,203000,203500,203000,343
20250401,140300,33082403750,203000,203500,204000,203000,824
20250401,140200,32914881750,203000,203000,203500,203000,460
20250401,140100,32821357750,203500,203500,203500,203000,169
20250401,140000,32787004750,203500,203500,203500,203000,562
20250401,135900,32672827750,203000,203500,203500,203000,181
20250401,135800,32636050750,203000,203500,203500,203000,272
20250401,135700,32580772750,203000,203500,203500,203000,379
20250401,135600,32503774250,203500,204000,204000,203000,664
20250401,135500,32368738250,203500,203500,204000,203500,225
20250401,135400,32322916750,203500,203500,204000,203000,497
20250401,135300,32221755250,204000,203500,204000,203000,512
20250401,135200,32117577750,203500,203500,204000,203000,251
20250401,135100,32066482750,204000,203500,204000,203000,358
20250401,135000,31993634750,204000,203000,204000,203000,1722
20250401,134900,31643305250,203500,203500,203500,203000,299
20250401,134800,31582543750,203500,203500,203500,203000,149
20250401,134700,31552269750,203500,203500,203500,203000,339
20250401,134600,31483440250,203000,203000,203500,203000,254
20250401,134500,31431869750,203000,203000,203500,203000,723
20250401,134400,31285040750,203000,203500,203500,203000,464
20250401,134300,31190809250,203500,203000,203500,203000,307
20250401,134200,31128454250,203500,203000,203500,203000,233
20250401,134100,31081112250,203000,203500,203500,203000,466
20250401,134000,30986494250,203500,203500,203500,203000,388
20250401,133900,30907717250,203000,203000,204000,202500,3455
20250401,133800,30205445250,203000,203000,203000,202500,165
20250401,133700,30171998750,202500,202500,203000,202500,466
20250401,133600,30077620750,202500,203000,203000,202500,224
20250401,133500,30032218250,202500,202500,203000,202500,158
20250401,133400,30000208250,203000,202500,203000,202500,328
20250401,133300,29933733750,202500,202500,203000,202500,284
20250401,133200,29876156500,202500,203000,203000,202000,256
20250401,133100,29824305500,202000,202500,203000,202000,477
20250401,133000,29727739000,203000,203000,203000,202500,212
20250401,132900,29684755000,202500,203000,203000,202500,275
20250401,132800,29629040000,203000,202500,203000,202000,758
20250401,132700,29475576500,202000,202500,202500,202000,224
20250401,132600,29430304500,202000,202500,202500,202000,253
20250401,132500,29379159500,202000,202500,202500,202000,141
20250401,132400,29350669500,202500,202000,202500,202000,320
20250401,132300,29286005500,202500,202500,202500,202000,186
20250401,132200,29248414000,202500,202000,202500,202000,222
20250401,132100,29203558000,202500,201500,202500,201500,381
20250401,132000,29126588500,202000,202000,203000,201500,5550
20250401,131900,28004774750,202000,201500,202000,201500,300
20250401,131800,27944245250,202000,201500,202000,201500,427
20250401,131700,27858162750,201500,202000,202000,201500,373
20250401,131600,27782920250,202000,201500,202000,201500,120
20250401,131500,27758725750,202000,201500,202000,201500,182
20250401,131400,27722050750,201500,201500,202000,201500,393
20250401,131300,27642856750,201500,202000,202000,201500,161
20250401,131200,27610384750,202000,201500,202000,201500,233
20250401,131100,27563395750,202000,202500,202500,201500,1181
20250401,131000,27324930250,202000,202500,202500,202000,303
20250401,130900,27263672750,202000,202000,202500,202000,466
20250401,130800,27169508750,202000,202000,202500,202000,473
20250401,130700,27073944750,202500,202000,202500,202000,97
20250401,130600,27054324250,202000,202500,202500,202000,277
20250401,130500,26998351250,202000,203000,203000,202000,382
20250401,130400,26921082750,202500,202500,203000,202500,430
20250401,130300,26833984750,203000,202500,203000,202500,197
20250401,130200,26794079750,203000,202500,203000,202500,192
20250401,130100,26755196750,202500,202500,203000,202000,1932
20250401,130000,26363816250,203000,203000,203000,202500,206
20250401,125900,26322075750,203000,202500,203000,202500,228
20250401,125800,26275873750,202500,202500,203000,202000,545
20250401,125700,26165451250,203000,202500,203000,202500,159
20250401,125600,26133227750,202500,202500,203000,202500,252
20250401,125500,26082177750,203000,202500,203000,202500,421
20250401,125400,25996861750,203000,202500,203000,202500,146
20250401,125300,25967265250,203000,202500,203000,202500,243
20250401,125200,25917993750,203000,203000,203000,202500,509
20250401,125100,25814872750,203000,202500,203000,202500,342
20250401,125000,25745593250,202500,202500,203000,202500,203
20250401,124900,25704444750,202500,203000,203000,202500,208
20250401,124800,25662292250,202500,202500,203000,202500,596
20250401,124700,25541506250,203000,202500,203000,202500,133
20250401,124600,25514561750,202500,203000,203000,202500,154
20250401,124500,25483348750,202500,202500,203000,202500,524
20250401,124400,25377212750,202500,202500,203000,202500,190
20250401,124300,25338731250,203000,203000,203000,202500,362
20250401,124200,25265370250,203000,202500,203000,202500,536
20250401,124100,25156760250,202500,202500,203000,202500,141
20250401,124000,25128180750,202500,203000,203000,202500,178
20250401,123900,25092129250,202500,203000,203500,202500,521
20250401,123800,24986395250,203000,203000,203500,203000,538
20250401,123700,24877163750,203500,203500,203500,203000,164
20250401,123600,24843855250,203500,203000,203500,203000,221
20250401,123500,24798985250,203000,203000,203500,203000,247
20250401,123400,24748812250,203000,203000,203500,203000,114
20250401,123300,24725649250,203500,203500,203500,203000,144
20250401,123200,24696409750,203000,202500,203500,202500,2548
20250401,123100,24179303750,203000,202500,203000,202500,195
20250401,123000,24139778250,202500,202500,203000,202500,387
20250401,122900,24061378750,203000,202500,203000,202500,343
20250401,122800,23991879750,202500,202500,203000,202500,198
20250401,122700,23951751250,202500,202500,203000,202500,167
20250401,122600,23917920750,203000,202500,203000,202500,385
20250401,122500,23839917750,203000,202500,203000,202500,259
20250401,122400,23787437750,202500,202500,203000,202500,376
20250401,122300,23711231250,203000,202500,203000,202500,290
20250401,122200,23652447750,202500,202500,203000,202500,363
20250401,122100,23578936250,203000,203000,203000,202500,164
20250401,122000,23545705750,202500,202500,203000,202500,190
20250401,121900,23507210250,202500,202500,203000,202500,364
20250401,121800,23433484750,203000,202500,203000,202500,190
20250401,121700,23395007750,203000,202500,203000,202500,193
20250401,121600,23355898750,202500,202500,203000,202500,312
20250401,121500,23292716250,203000,203000,203000,202500,113
20250401,121400,23269830250,202500,202500,203000,202500,250
20250401,121300,23219190250,202500,202500,203000,202500,323
20250401,121200,23153760250,203000,202500,203000,202500,201
20250401,121100,23113033750,203000,202500,203000,202500,143
20250401,121000,23084069750,202500,202500,203000,202500,405
20250401,120900,23002043750,202500,203000,203000,202500,131
20250401,120800,22975513750,203000,203000,203000,202500,113
20250401,120700,22952613250,202500,203000,203000,202500,634
20250401,120600,22824098250,203500,202500,203500,202000,1378
20250401,120500,22544984750,202000,202500,202500,202000,104
20250401,120400,22523958750,202000,202500,203000,202000,499
20250401,120300,22422913750,202500,202500,203000,202500,279
20250401,120200,22366410750,202500,202000,203000,202000,335
20250401,120100,22298572250,202500,203000,203000,202500,451
20250401,120000,22207197250,203000,202500,203000,202500,300
20250401,115900,22146445750,202500,203000,203000,202500,147
20250401,115800,22116666250,202500,202500,203000,202000,620
20250401,115700,21991090250,202500,202000,202500,202000,347
20250401,115600,21920945750,202500,202500,202500,202000,358
20250401,115500,21848595750,202500,202000,202500,202000,109
20250401,115400,21826573750,202000,202500,202500,202000,204
20250401,115300,21785324250,202000,202500,203000,202000,253
20250401,115200,21734084750,203000,203000,203000,202500,170
20250401,115100,21699643250,202500,201500,203000,201500,3109
20250401,115000,21071117750,201500,202000,202000,201500,316
20250401,114900,21007406250,202000,201500,202000,201500,169
20250401,114800,20973336250,201500,201500,202000,201500,263
20250401,114700,20920285250,201500,202000,202000,201500,422
20250401,114600,20835240750,202000,201500,202000,201500,174
20250401,114500,20800172750,201500,201500,202000,201500,158
20250401,114400,20768315250,202000,201500,202000,201500,422
20250401,114300,20683266750,201500,202000,202000,201500,167
20250401,114200,20649598250,201500,202000,202000,201500,174
20250401,114100,20614514750,202000,202000,202000,201500,302
20250401,114000,20553650250,201500,202000,202000,201500,392
20250401,113900,20474651750,201500,201500,202000,201500,214
20250401,113800,20431499250,201500,201500,202000,201500,134
20250401,113700,20404473250,201500,201500,202000,201500,297
20250401,113600,20344598250,201500,201750,202000,201500,520
20250401,113500,20239655250,202000,202000,202000,201500,214
20250401,113400,20196486750,201500,202000,202000,201500,407
20250401,113300,20114424750,201500,202000,202000,201500,192
20250401,113200,20075717250,202000,201500,202000,201500,292
20250401,113100,20016784250,201500,202000,202500,201500,248
20250401,113000,19966760750,202000,202500,202500,201500,349
20250401,112900,19896260500,202000,201750,202500,201500,1535
20250401,112800,19586228500,202000,201500,202000,201500,187
20250401,112700,19548519500,201500,202000,202000,201500,404
20250401,112600,19467106250,202000,201500,202000,201500,359
20250401,112500,19394730750,201500,201500,202000,201500,399
20250401,112400,19314310250,201500,201500,202000,201500,323
20250401,112300,19249222250,201500,202000,202000,201500,93
20250401,112200,19230478750,202000,201500,202000,201500,294
20250401,112100,19171192750,201500,202000,202500,201500,465
20250401,112000,19077293250,202000,202000,202500,202000,148
20250401,111900,19047373250,202000,202000,202500,202000,254
20250401,111800,18996025250,202000,202000,202500,201500,722
20250401,111700,18850169750,202500,202000,202500,202000,132
20250401,111600,18823481750,202000,201500,202500,201500,2172
20250401,111500,18384710750,201500,202000,202000,201500,316
20250401,111400,18321030750,201500,201500,202000,201500,182
20250401,111300,18284327250,201500,202000,202000,201500,237
20250401,111200,18236539750,201500,202000,202000,201500,457
20250401,111100,18144397250,202000,202000,202000,201500,438
20250401,111000,18056055250,201500,203000,203000,201500,4323
20250401,110900,17182332250,202500,203000,203000,202500,120
20250401,110800,17158010750,202500,202500,203000,202500,420
20250401,110700,17072939250,203000,203000,203000,202500,338
20250401,110600,17004492750,203000,203000,203000,202500,251
20250401,110500,16953584250,202500,203000,203000,202500,344
20250401,110400,16883896750,203000,203000,203000,202500,317
20250401,110300,16819620250,202500,202500,203000,202500,417
20250401,110200,16735040750,202500,202500,203000,202500,320
20250401,110100,16670232250,203000,203000,203500,202500,319
20250401,110000,16605510750,203000,203000,203500,203000,394
20250401,105900,16525502750,203500,203000,203500,203000,264
20250401,105800,16471891750,203500,203000,203500,203000,268
20250401,105700,16417468000,203000,203500,203500,203000,163
20250401,105600,16384339500,203000,203000,203500,203000,259
20250401,105500,16331754000,203000,203000,203500,203000,548
20250401,105400,16220428500,203500,202500,203500,202000,1280
20250401,105300,15960812000,202500,203000,203000,202500,446
20250401,105200,15870395500,202500,203500,203500,202500,1390
20250401,105100,15588096500,203000,203500,204000,203000,240
20250401,105000,15539257500,203500,203000,204000,202500,695
20250401,104900,15397874000,203000,203500,204000,203000,508
20250401,104800,15294602500,204000,204000,204500,203500,518
20250401,104700,15188929750,204500,203500,204500,203000,934
20250401,104600,14998448750,203500,203000,203500,203000,299
20250401,104500,14937701750,203000,202750,203500,202750,1233
20250401,104400,14687325500,202500,202500,203000,202500,265
20250401,104300,14633628750,202500,202500,203000,202500,139
20250401,104200,14605464250,202500,202500,203000,202500,449
20250401,104100,14514511750,202500,202500,203000,202500,307
20250401,104000,14452313250,202500,202500,203000,202500,172
20250401,103900,14417455750,203000,203500,203500,202500,509
20250401,103800,14314123250,203000,203000,203500,203000,516
20250401,103700,14209348250,203000,203000,203500,203000,194
20250401,103600,14169955250,203000,202500,203500,202500,1873
20250401,103500,13789755250,202500,203000,203000,202500,269
20250401,103400,13735259250,203000,202500,203000,202500,362
20250401,103300,13661922750,202500,202500,203000,202500,78
20250401,103200,13646125750,202500,203000,203500,202500,872
20250401,103100,13469194250,203000,203500,203500,203000,265
20250401,103000,13415340250,203500,203000,203500,203000,146
20250401,102900,13385693250,203000,203000,203000,202500,1125
20250401,102800,13157491250,202500,202500,203000,202500,242
20250401,102700,13108403750,202750,202500,203000,202500,193
20250401,102600,13069276750,202500,203000,203000,202500,81
20250401,102500,13052856250,202500,203000,203000,202500,188
20250401,102400,13014748750,202500,202500,203000,202500,178
20250401,102300,12978664250,203000,202500,203000,202500,354
20250401,102200,12906960750,202500,203000,203000,202500,340
20250401,102100,12837974750,202500,202500,203000,202500,446
20250401,102000,12747468250,202500,202500,203000,202500,195
20250401,101900,12707914250,202500,202500,203000,202000,673
20250401,101800,12571490250,202000,202500,202500,202000,59
20250401,101700,12559548250,202000,202000,202500,202000,56
20250401,101600,12548233250,202500,202000,202500,202000,49
20250401,101500,12538316250,202000,202500,202500,201500,2153
20250401,101400,12102680750,202500,202000,202500,202000,52
20250401,101300,12092163750,202000,202500,202500,202000,1142
20250401,101200,11861421250,202500,202000,202500,201500,244
20250401,101100,11812059250,202000,202000,202500,202000,681
20250401,101000,11674280250,202000,201000,202500,201000,1420
20250401,100900,11387683250,201000,201500,201500,201000,94
20250401,100800,11368752250,201000,201500,201750,201000,801
20250401,100700,11207579000,201500,201500,201750,201500,21
20250401,100600,11203346500,201500,202000,202000,201500,456
20250401,100500,11111433000,202000,202000,202000,201500,70
20250401,100400,11097309000,201500,202000,202000,201500,61
20250401,100300,11084995000,202000,202000,202500,201500,242
20250401,100200,11036118500,201500,201000,202000,201000,1886
20250401,100100,10655849500,201000,201500,202000,201000,4234
20250401,100000,9802715000,201500,201500,201500,201000,1067
20250401,095900,9588243750,201500,201500,201500,201000,82
20250401,095800,9571745250,201500,201000,201500,201000,63
20250401,095700,9559068500,201000,201750,201750,201000,612
20250401,095600,9435764500,201500,201500,201750,201500,51
20250401,095500,9425485500,201500,201500,201750,201500,897
20250401,095400,9244739250,202000,202000,202000,201500,12
20250401,095300,9242320250,201500,202000,202000,201500,118
20250401,095200,9218522250,201500,202000,202000,201500,214
20250401,095100,9175389000,202000,202000,202500,201500,864
20250401,095000,9000911250,202250,202500,202750,202000,318
20250401,094900,8936574500,202500,202500,202750,202500,121
20250401,094800,8912071750,202500,203000,203000,202500,714
20250401,094700,8767245750,203000,203000,203500,203000,275
20250401,094600,8711420250,203500,203000,204000,202500,1331
20250401,094500,8440904750,202500,202500,203000,202500,43
20250401,094400,8432194750,203000,202500,203000,202000,571
20250401,094300,8316570750,202000,202250,202500,202000,217
20250401,094200,8272713250,202500,202500,202500,202000,455
20250401,094100,8180624750,202500,202000,203000,202000,1110
20250401,094000,7955826250,202000,202000,202500,202000,10
20250401,093900,7953805750,202000,202500,202500,202000,176
20250401,093800,7918242250,202500,202500,202500,202000,296
20250401,093700,7858309250,202500,203000,203000,202500,337
20250401,093600,7790063750,203000,203500,203500,202500,326
20250401,093500,7723885750,203000,203500,203500,203000,128
20250401,093400,7697889250,203000,203000,204000,202500,586
20250401,093300,7578819750,203000,203000,203500,202500,860
20250401,093200,7404103750,203000,203000,203000,202500,76
20250401,093100,7388677750,202500,203000,203500,202500,181
20250401,093000,7351931750,203000,204000,204000,203000,470
20250401,092900,7256279750,204000,204000,204500,203500,187
20250401,092800,7218145750,204000,203500,204000,203500,388
20250401,092700,7139018250,204000,203500,204500,203000,445
20250401,092600,7048279250,203500,203000,203500,203000,931
20250401,092500,6859032750,202500,202500,202500,202000,447
20250401,092400,6768532250,202500,202500,202500,202000,985
20250401,092300,6569091750,202500,203250,203500,202500,1229
20250401,092200,6319698500,203500,203500,204000,203000,361
20250401,092100,6246239500,203500,204000,204000,203500,667
20250401,092000,6110463000,204000,204500,204500,204000,261
20250401,091900,6057163500,204500,205000,205000,203500,1367
20250401,091800,5778057500,204500,205000,205000,204500,269
20250401,091700,5722926750,205000,204500,205000,204500,1164
20250401,091600,5484628250,205000,205000,205500,204500,1504
20250401,091500,5176289750,205000,205000,205500,204500,685
20250401,091400,5035766000,205000,205000,205000,204500,608
20250401,091300,4911141500,205500,204500,205500,204500,3811
20250401,091200,4130012000,204500,205000,205500,204500,1284
20250401,091100,3866853500,204500,204500,205500,204500,1049
20250401,091000,3651846000,204500,204000,205000,204000,810
20250401,090900,3486192500,203500,203500,204000,203500,1308
20250401,090800,3219648500,203500,203250,203500,203000,1156
20250401,090700,2984597750,203500,203000,203500,203000,504
20250401,090600,2882083250,203000,202500,203000,202500,1398
20250401,090500,2598459750,202000,202500,203000,201500,2026
20250401,090400,2188792750,202500,202500,203500,202500,2379
20250401,090300,1706210750,203000,202500,203000,202000,1752
20250401,090200,1351513500,203000,201500,203500,201000,1595
20250401,090100,1028995000,201500,202500,202500,201000,3033
20250401,090000,416855500,202500,202500,203500,201500,2058
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 44575098250 203500 203500 203500 203500 10442
3 20250401 190200 44575098250 203500 203500 203500 203500 0
4 20250401 190100 44575098250 203500 203500 203500 203500 0
5 20250401 190000 44575098250 203500 203500 203500 203500 0
6 20250401 185900 44575098250 203500 203500 203500 203500 0
7 20250401 185800 44575098250 203500 203500 203500 203500 0
8 20250401 185700 44575098250 203500 203500 203500 203500 0
9 20250401 185600 44575098250 203500 203500 203500 203500 0
10 20250401 185500 44575098250 203500 203500 203500 203500 0
11 20250401 185400 44575098250 203500 203500 203500 203500 0
12 20250401 185300 44575098250 203500 203500 203500 203500 0
13 20250401 185200 44575098250 203500 203500 203500 203500 0
14 20250401 185100 44575098250 203500 203500 203500 203500 0
15 20250401 185000 44575098250 203500 203500 203500 203500 0
16 20250401 184900 44575098250 203500 203500 203500 203500 0
17 20250401 184800 44575098250 203500 203500 203500 203500 0
18 20250401 184700 44575098250 203500 203500 203500 203500 0
19 20250401 184600 44575098250 203500 203500 203500 203500 0
20 20250401 184500 44575098250 203500 203500 203500 203500 0
21 20250401 184400 44575098250 203500 203500 203500 203500 0
22 20250401 184300 44575098250 203500 203500 203500 203500 0
23 20250401 184200 44575098250 203500 203500 203500 203500 0
24 20250401 184100 44575098250 203500 203500 203500 203500 0
25 20250401 184000 44575098250 203500 203500 203500 203500 0
26 20250401 183900 44575098250 203500 203500 203500 203500 0
27 20250401 183800 44575098250 203500 203500 203500 203500 0
28 20250401 183700 44575098250 203500 203500 203500 203500 0
29 20250401 183600 44575098250 203500 203500 203500 203500 0
30 20250401 183500 44575098250 203500 203500 203500 203500 0
31 20250401 183400 44575098250 203500 203500 203500 203500 0
32 20250401 183300 44575098250 203500 203500 203500 203500 10442
33 20250401 183200 44575098250 203500 203500 203500 203500 0
34 20250401 183100 44575098250 203500 203500 203500 203500 0
35 20250401 183000 44575098250 203500 203500 203500 203500 0
36 20250401 182900 44575098250 203500 203500 203500 203500 0
37 20250401 182800 44575098250 203500 203500 203500 203500 0
38 20250401 182700 44575098250 203500 203500 203500 203500 0
39 20250401 182600 44575098250 203500 203500 203500 203500 0
40 20250401 182500 44575098250 203500 203500 203500 203500 0
41 20250401 182400 44575098250 203500 203500 203500 203500 0
42 20250401 182300 44575098250 203500 203500 203500 203500 0
43 20250401 182200 44575098250 203500 203500 203500 203500 0
44 20250401 182100 44575098250 203500 203500 203500 203500 0
45 20250401 182000 44575098250 203500 203500 203500 203500 0
46 20250401 181900 44575098250 203500 203500 203500 203500 0
47 20250401 181800 44575098250 203500 203500 203500 203500 0
48 20250401 181700 44575098250 203500 203500 203500 203500 0
49 20250401 181600 44575098250 203500 203500 203500 203500 0
50 20250401 181500 44575098250 203500 203500 203500 203500 0
51 20250401 181400 44575098250 203500 203500 203500 203500 0
52 20250401 181300 44575098250 203500 203500 203500 203500 0
53 20250401 181200 44575098250 203500 203500 203500 203500 0
54 20250401 181100 44575098250 203500 203500 203500 203500 0
55 20250401 181000 44575098250 203500 203500 203500 203500 0
56 20250401 180900 44575098250 203500 203500 203500 203500 0
57 20250401 180800 44575098250 203500 203500 203500 203500 0
58 20250401 180700 44575098250 203500 203500 203500 203500 0
59 20250401 180600 44575098250 203500 203500 203500 203500 0
60 20250401 180500 44575098250 203500 203500 203500 203500 0
61 20250401 180400 44575098250 203500 203500 203500 203500 0
62 20250401 180300 44575098250 203500 203500 203500 203500 10442
63 20250401 180200 44575098250 203500 203500 203500 203500 0
64 20250401 180100 44575098250 203500 203500 203500 203500 0
65 20250401 180000 44575098250 203500 203500 203500 203500 0
66 20250401 175900 44575098250 203500 203500 203500 203500 0
67 20250401 175800 44575098250 203500 203500 203500 203500 0
68 20250401 175700 44575098250 203500 203500 203500 203500 0
69 20250401 175600 44575098250 203500 203500 203500 203500 0
70 20250401 175500 44575098250 203500 203500 203500 203500 0
71 20250401 175400 44575098250 203500 203500 203500 203500 0
72 20250401 175300 44575098250 203500 203500 203500 203500 0
73 20250401 175200 44575098250 203500 203500 203500 203500 0
74 20250401 175100 44575098250 203500 203500 203500 203500 0
75 20250401 175000 44575098250 203500 203500 203500 203500 0
76 20250401 174900 44575098250 203500 203500 203500 203500 0
77 20250401 174800 44575098250 203500 203500 203500 203500 0
78 20250401 174700 44575098250 203500 203500 203500 203500 0
79 20250401 174600 44575098250 203500 203500 203500 203500 0
80 20250401 174500 44575098250 203500 203500 203500 203500 0
81 20250401 174400 44575098250 203500 203500 203500 203500 0
82 20250401 174300 44575098250 203500 203500 203500 203500 0
83 20250401 174200 44575098250 203500 203500 203500 203500 0
84 20250401 174100 44575098250 203500 203500 203500 203500 0
85 20250401 174000 44575098250 203500 203500 203500 203500 0
86 20250401 173900 44575098250 203500 203500 203500 203500 0
87 20250401 173800 44575098250 203500 203500 203500 203500 0
88 20250401 173700 44575098250 203500 203500 203500 203500 0
89 20250401 173600 44575098250 203500 203500 203500 203500 0
90 20250401 173500 44575098250 203500 203500 203500 203500 0
91 20250401 173400 44575098250 203500 203500 203500 203500 0
92 20250401 173300 44575098250 203500 203500 203500 203500 10442
93 20250401 173200 44575098250 203500 203500 203500 203500 0
94 20250401 173100 44575098250 203500 203500 203500 203500 0
95 20250401 173000 44575098250 203500 203500 203500 203500 0
96 20250401 172900 44575098250 203500 203500 203500 203500 0
97 20250401 172800 44575098250 203500 203500 203500 203500 0
98 20250401 172700 44575098250 203500 203500 203500 203500 0
99 20250401 172600 44575098250 203500 203500 203500 203500 0
100 20250401 172500 44575098250 203500 203500 203500 203500 0
101 20250401 172400 44575098250 203500 203500 203500 203500 0
102 20250401 172300 44575098250 203500 203500 203500 203500 0
103 20250401 172200 44575098250 203500 203500 203500 203500 0
104 20250401 172100 44575098250 203500 203500 203500 203500 0
105 20250401 172000 44575098250 203500 203500 203500 203500 0
106 20250401 171900 44575098250 203500 203500 203500 203500 0
107 20250401 171800 44575098250 203500 203500 203500 203500 0
108 20250401 171700 44575098250 203500 203500 203500 203500 0
109 20250401 171600 44575098250 203500 203500 203500 203500 0
110 20250401 171500 44575098250 203500 203500 203500 203500 0
111 20250401 171400 44575098250 203500 203500 203500 203500 0
112 20250401 171300 44575098250 203500 203500 203500 203500 0
113 20250401 171200 44575098250 203500 203500 203500 203500 0
114 20250401 171100 44575098250 203500 203500 203500 203500 0
115 20250401 171000 44575098250 203500 203500 203500 203500 0
116 20250401 170900 44575098250 203500 203500 203500 203500 0
117 20250401 170800 44575098250 203500 203500 203500 203500 0
118 20250401 170700 44575098250 203500 203500 203500 203500 0
119 20250401 170600 44575098250 203500 203500 203500 203500 0
120 20250401 170500 44575098250 203500 203500 203500 203500 0
121 20250401 170400 44575098250 203500 203500 203500 203500 0
122 20250401 170300 44575098250 203500 203500 203500 203500 10442
123 20250401 170200 44575098250 203500 203500 203500 203500 0
124 20250401 170100 44575098250 203500 203500 203500 203500 0
125 20250401 170000 44575098250 203500 203500 203500 203500 0
126 20250401 165900 44575098250 203500 203500 203500 203500 0
127 20250401 165800 44575098250 203500 203500 203500 203500 0
128 20250401 165700 44575098250 203500 203500 203500 203500 0
129 20250401 165600 44575098250 203500 203500 203500 203500 0
130 20250401 165500 44575098250 203500 203500 203500 203500 0
131 20250401 165400 44575098250 203500 203500 203500 203500 0
132 20250401 165300 44575098250 203500 203500 203500 203500 0
133 20250401 165200 44575098250 203500 203500 203500 203500 0
134 20250401 165100 44575098250 203500 203500 203500 203500 0
135 20250401 165000 44575098250 203500 203500 203500 203500 0
136 20250401 164900 44575098250 203500 203500 203500 203500 0
137 20250401 164800 44575098250 203500 203500 203500 203500 0
138 20250401 164700 44575098250 203500 203500 203500 203500 0
139 20250401 164600 44575098250 203500 203500 203500 203500 0
140 20250401 164500 44575098250 203500 203500 203500 203500 0
141 20250401 164400 44575098250 203500 203500 203500 203500 0
142 20250401 164300 44575098250 203500 203500 203500 203500 0
143 20250401 164200 44575098250 203500 203500 203500 203500 0
144 20250401 164100 44575098250 203500 203500 203500 203500 0
145 20250401 164000 44575098250 203500 203500 203500 203500 0
146 20250401 163900 44575098250 203500 203500 203500 203500 0
147 20250401 163800 44575098250 203500 203500 203500 203500 0
148 20250401 163700 44575098250 203500 203500 203500 203500 0
149 20250401 163600 44575098250 203500 203500 203500 203500 0
150 20250401 163500 44575098250 203500 203500 203500 203500 0
151 20250401 163400 44575098250 203500 203500 203500 203500 0
152 20250401 163300 44575098250 203500 203500 203500 203500 10442
153 20250401 163200 44575098250 203500 203500 203500 203500 0
154 20250401 163100 44575098250 203500 203500 203500 203500 0
155 20250401 163000 44575098250 203500 203500 203500 203500 0
156 20250401 162900 44575098250 203500 203500 203500 203500 0
157 20250401 162800 44575098250 203500 203500 203500 203500 0
158 20250401 162700 44575098250 203500 203500 203500 203500 0
159 20250401 162600 44575098250 203500 203500 203500 203500 0
160 20250401 162500 44575098250 203500 203500 203500 203500 0
161 20250401 162400 44575098250 203500 203500 203500 203500 0
162 20250401 162300 44575098250 203500 203500 203500 203500 0
163 20250401 162200 44575098250 203500 203500 203500 203500 0
164 20250401 162100 44575098250 203500 203500 203500 203500 0
165 20250401 162000 44575098250 203500 203500 203500 203500 0
166 20250401 161900 44575098250 203500 203500 203500 203500 0
167 20250401 161800 44575098250 203500 203500 203500 203500 0
168 20250401 161700 44575098250 203500 203500 203500 203500 0
169 20250401 161600 44575098250 203500 203500 203500 203500 0
170 20250401 161500 44575098250 203500 203500 203500 203500 0
171 20250401 161400 44575098250 203500 203500 203500 203500 0
172 20250401 161300 44575098250 203500 203500 203500 203500 0
173 20250401 161200 44575098250 203500 203500 203500 203500 0
174 20250401 161100 44575098250 203500 203500 203500 203500 0
175 20250401 161000 44575098250 203500 203500 203500 203500 0
176 20250401 160900 44575098250 203500 203500 203500 203500 0
177 20250401 160800 44575098250 203500 203500 203500 203500 0
178 20250401 160700 44575098250 203500 203500 203500 203500 0
179 20250401 160600 44575098250 203500 203500 203500 203500 0
180 20250401 160500 44575098250 203500 203500 203500 203500 0
181 20250401 160400 44575098250 203500 203500 203500 203500 0
182 20250401 160300 44575098250 203500 203500 203500 203500 10442
183 20250401 160200 44575098250 203500 203500 203500 203500 0
184 20250401 160100 44575098250 203500 203500 203500 203500 0
185 20250401 160000 44575098250 203500 203500 203500 203500 0
186 20250401 155900 44575098250 203500 203500 203500 203500 0
187 20250401 155800 44575098250 203500 203500 203500 203500 0
188 20250401 155700 44575098250 203500 203500 203500 203500 0
189 20250401 155600 44575098250 203500 203500 203500 203500 0
190 20250401 155500 44575098250 203500 203500 203500 203500 0
191 20250401 155400 44575098250 203500 203500 203500 203500 0
192 20250401 155300 44575098250 203500 203500 203500 203500 0
193 20250401 155200 44575098250 203500 203500 203500 203500 0
194 20250401 155100 44575098250 203500 203500 203500 203500 0
195 20250401 155000 44575098250 203500 203500 203500 203500 0
196 20250401 154900 44575098250 203500 203500 203500 203500 0
197 20250401 154800 44575098250 203500 203500 203500 203500 0
198 20250401 154700 44575098250 203500 203500 203500 203500 0
199 20250401 154600 44575098250 203500 203500 203500 203500 0
200 20250401 154500 44575098250 203500 203500 203500 203500 0
201 20250401 154400 44575098250 203500 203500 203500 203500 0
202 20250401 154300 44575098250 203500 203500 203500 203500 0
203 20250401 154200 44575098250 203500 203500 203500 203500 0
204 20250401 154100 44575098250 203500 203500 203500 203500 0
205 20250401 154000 44575098250 203500 203500 203500 203500 0
206 20250401 153900 44575098250 203500 203500 203500 203500 0
207 20250401 153800 44575098250 203500 203500 203500 203500 0
208 20250401 153700 44575098250 203500 203500 203500 203500 0
209 20250401 153600 44575098250 203500 203500 203500 203500 0
210 20250401 153500 44575098250 203500 203500 203500 203500 0
211 20250401 153400 44575098250 203500 203500 203500 203500 0
212 20250401 153300 44575098250 203500 203500 203500 203500 10442
213 20250401 153200 44575098250 203500 203500 203500 203500 0
214 20250401 153100 44575098250 203500 203500 203500 203500 0
215 20250401 153000 44575098250 203500 203500 203500 203500 10442
216 20250401 152900 42450151250 203500 203500 203500 203500 0
217 20250401 152800 42450151250 203500 203500 203500 203500 0
218 20250401 152700 42450151250 203500 203500 203500 203500 0
219 20250401 152600 42450151250 203500 203500 203500 203500 0
220 20250401 152500 42450151250 203500 203500 203500 203500 0
221 20250401 152400 42450151250 203500 203500 203500 203500 0
222 20250401 152300 42450151250 203500 203500 203500 203500 0
223 20250401 152200 42450151250 203500 203500 203500 203500 0
224 20250401 152100 42450151250 203500 203500 203500 203500 0
225 20250401 152000 42450151250 203500 203500 203500 203500 0
226 20250401 151900 42450151250 203500 202500 203500 202500 438
227 20250401 151800 42361259250 203000 203000 203000 202500 1491
228 20250401 151700 42058869250 202500 203000 203000 202500 780
229 20250401 151600 41900726750 203000 203000 203000 202500 1383
230 20250401 151500 41620308750 202500 203000 203000 202500 449
231 20250401 151400 41529242750 203000 203000 203000 202500 447
232 20250401 151300 41438693750 202500 202500 203000 202500 450
233 20250401 151200 41347534750 202500 203000 203500 202500 1352
234 20250401 151100 41072954000 203000 203000 203500 203000 414
235 20250401 151000 40988838000 203000 203000 203500 203000 326
236 20250401 150900 40922626000 203000 204000 204000 203000 661
237 20250401 150800 40788310500 204000 203500 204000 203500 719
238 20250401 150700 40641960000 203500 203500 204000 203500 624
239 20250401 150600 40514897000 203500 204000 204000 203500 429
240 20250401 150500 40427532000 203500 204000 204000 203500 617
241 20250401 150400 40301905000 204000 203000 204000 203000 4161
242 20250401 150300 39454789750 203000 203000 203500 203000 414
243 20250401 150200 39370590250 203000 203000 203500 203000 409
244 20250401 150100 39287459750 203000 204000 204000 203000 3162
245 20250401 150000 38644292750 204000 204000 204000 203500 226
246 20250401 145900 38598269750 204000 204000 204000 203500 230
247 20250401 145800 38551430250 204000 204000 204000 203500 761
248 20250401 145700 38396522250 204000 204000 204000 203500 308
249 20250401 145600 38333813750 203500 204000 204000 203500 214
250 20250401 145500 38290236250 204000 204000 204000 203500 343
251 20250401 145400 38220386750 203500 204000 204000 203500 351
252 20250401 145300 38148926250 204000 204000 204000 203500 265
253 20250401 145200 38094962250 204000 204000 204000 203500 391
254 20250401 145100 38015364250 203500 204000 204000 203500 232
255 20250401 145000 37968137750 204000 203500 204000 203000 2688
256 20250401 144900 37421188250 203500 203000 203500 203000 245
257 20250401 144800 37371427250 203000 203500 203500 203000 351
258 20250401 144700 37300169250 203000 203500 204000 203000 810
259 20250401 144600 37135384250 203500 204000 204000 203500 214
260 20250401 144500 37091804750 204000 204000 204000 203500 283
261 20250401 144400 37034197250 204000 203500 204000 203500 343
262 20250401 144300 36964391750 203500 203500 204000 203500 317
263 20250401 144200 36899848250 203500 203500 204000 203500 353
264 20250401 144100 36827998250 203500 204000 204000 203500 453
265 20250401 144000 36735786750 204000 204000 204000 203500 189
266 20250401 143900 36697292500 204000 203500 204000 203500 345
267 20250401 143800 36627043500 203500 203500 204000 203500 377
268 20250401 143700 36550307000 203500 204000 204000 203500 225
269 20250401 143600 36504461500 204000 203500 204000 203500 268
270 20250401 143500 36449911000 203500 204000 204000 203500 421
271 20250401 143400 36364218000 204000 203500 204000 203500 234
272 20250401 143300 36316592500 203500 203500 203500 203000 854
273 20250401 143200 36142862500 203500 204000 204000 203000 1591
274 20250401 143100 35819055000 203500 203500 204000 203500 214
275 20250401 143000 35775461500 203500 203500 204000 203500 207
276 20250401 142900 35733287000 204000 204000 204000 203500 259
277 20250401 142800 35680564000 204000 203000 204000 203000 963
278 20250401 142700 35484630750 203000 204000 204000 203000 170
279 20250401 142600 35450049750 203500 203500 204000 203500 424
280 20250401 142500 35363747750 203500 203000 204000 203000 1416
281 20250401 142400 35075599250 203000 203000 203500 203000 1254
282 20250401 142300 34820489750 203000 203500 203500 203000 435
283 20250401 142200 34732143750 203500 203500 203500 203000 266
284 20250401 142100 34678125250 203500 203500 203500 203000 210
285 20250401 142000 34635466250 203500 203500 203500 203000 384
286 20250401 141900 34557469750 203000 203500 203500 203000 475
287 20250401 141800 34461006250 203500 203500 203500 203000 272
288 20250401 141700 34405752250 203500 203500 203500 203000 325
289 20250401 141600 34339728250 203000 203000 203500 203000 285
290 20250401 141500 34281848250 203000 203500 203500 203000 371
291 20250401 141400 34206408250 203500 203000 203500 203000 356
292 20250401 141300 34134094250 203000 202500 203500 202500 1490
293 20250401 141200 33831540750 202500 203000 203500 202500 543
294 20250401 141100 33721333750 203000 203500 203500 203000 203
295 20250401 141000 33680088250 203000 203000 203500 203000 618
296 20250401 140900 33554608250 203000 203000 203500 203000 318
297 20250401 140800 33490045250 203000 203000 203500 203000 865
298 20250401 140700 33314435750 203000 203000 203500 203000 222
299 20250401 140600 33269331750 203500 203000 203500 203000 418
300 20250401 140500 33184460750 203500 203000 203500 203000 159
301 20250401 140400 33152161250 203000 203000 203500 203000 343
302 20250401 140300 33082403750 203000 203500 204000 203000 824
303 20250401 140200 32914881750 203000 203000 203500 203000 460
304 20250401 140100 32821357750 203500 203500 203500 203000 169
305 20250401 140000 32787004750 203500 203500 203500 203000 562
306 20250401 135900 32672827750 203000 203500 203500 203000 181
307 20250401 135800 32636050750 203000 203500 203500 203000 272
308 20250401 135700 32580772750 203000 203500 203500 203000 379
309 20250401 135600 32503774250 203500 204000 204000 203000 664
310 20250401 135500 32368738250 203500 203500 204000 203500 225
311 20250401 135400 32322916750 203500 203500 204000 203000 497
312 20250401 135300 32221755250 204000 203500 204000 203000 512
313 20250401 135200 32117577750 203500 203500 204000 203000 251
314 20250401 135100 32066482750 204000 203500 204000 203000 358
315 20250401 135000 31993634750 204000 203000 204000 203000 1722
316 20250401 134900 31643305250 203500 203500 203500 203000 299
317 20250401 134800 31582543750 203500 203500 203500 203000 149
318 20250401 134700 31552269750 203500 203500 203500 203000 339
319 20250401 134600 31483440250 203000 203000 203500 203000 254
320 20250401 134500 31431869750 203000 203000 203500 203000 723
321 20250401 134400 31285040750 203000 203500 203500 203000 464
322 20250401 134300 31190809250 203500 203000 203500 203000 307
323 20250401 134200 31128454250 203500 203000 203500 203000 233
324 20250401 134100 31081112250 203000 203500 203500 203000 466
325 20250401 134000 30986494250 203500 203500 203500 203000 388
326 20250401 133900 30907717250 203000 203000 204000 202500 3455
327 20250401 133800 30205445250 203000 203000 203000 202500 165
328 20250401 133700 30171998750 202500 202500 203000 202500 466
329 20250401 133600 30077620750 202500 203000 203000 202500 224
330 20250401 133500 30032218250 202500 202500 203000 202500 158
331 20250401 133400 30000208250 203000 202500 203000 202500 328
332 20250401 133300 29933733750 202500 202500 203000 202500 284
333 20250401 133200 29876156500 202500 203000 203000 202000 256
334 20250401 133100 29824305500 202000 202500 203000 202000 477
335 20250401 133000 29727739000 203000 203000 203000 202500 212
336 20250401 132900 29684755000 202500 203000 203000 202500 275
337 20250401 132800 29629040000 203000 202500 203000 202000 758
338 20250401 132700 29475576500 202000 202500 202500 202000 224
339 20250401 132600 29430304500 202000 202500 202500 202000 253
340 20250401 132500 29379159500 202000 202500 202500 202000 141
341 20250401 132400 29350669500 202500 202000 202500 202000 320
342 20250401 132300 29286005500 202500 202500 202500 202000 186
343 20250401 132200 29248414000 202500 202000 202500 202000 222
344 20250401 132100 29203558000 202500 201500 202500 201500 381
345 20250401 132000 29126588500 202000 202000 203000 201500 5550
346 20250401 131900 28004774750 202000 201500 202000 201500 300
347 20250401 131800 27944245250 202000 201500 202000 201500 427
348 20250401 131700 27858162750 201500 202000 202000 201500 373
349 20250401 131600 27782920250 202000 201500 202000 201500 120
350 20250401 131500 27758725750 202000 201500 202000 201500 182
351 20250401 131400 27722050750 201500 201500 202000 201500 393
352 20250401 131300 27642856750 201500 202000 202000 201500 161
353 20250401 131200 27610384750 202000 201500 202000 201500 233
354 20250401 131100 27563395750 202000 202500 202500 201500 1181
355 20250401 131000 27324930250 202000 202500 202500 202000 303
356 20250401 130900 27263672750 202000 202000 202500 202000 466
357 20250401 130800 27169508750 202000 202000 202500 202000 473
358 20250401 130700 27073944750 202500 202000 202500 202000 97
359 20250401 130600 27054324250 202000 202500 202500 202000 277
360 20250401 130500 26998351250 202000 203000 203000 202000 382
361 20250401 130400 26921082750 202500 202500 203000 202500 430
362 20250401 130300 26833984750 203000 202500 203000 202500 197
363 20250401 130200 26794079750 203000 202500 203000 202500 192
364 20250401 130100 26755196750 202500 202500 203000 202000 1932
365 20250401 130000 26363816250 203000 203000 203000 202500 206
366 20250401 125900 26322075750 203000 202500 203000 202500 228
367 20250401 125800 26275873750 202500 202500 203000 202000 545
368 20250401 125700 26165451250 203000 202500 203000 202500 159
369 20250401 125600 26133227750 202500 202500 203000 202500 252
370 20250401 125500 26082177750 203000 202500 203000 202500 421
371 20250401 125400 25996861750 203000 202500 203000 202500 146
372 20250401 125300 25967265250 203000 202500 203000 202500 243
373 20250401 125200 25917993750 203000 203000 203000 202500 509
374 20250401 125100 25814872750 203000 202500 203000 202500 342
375 20250401 125000 25745593250 202500 202500 203000 202500 203
376 20250401 124900 25704444750 202500 203000 203000 202500 208
377 20250401 124800 25662292250 202500 202500 203000 202500 596
378 20250401 124700 25541506250 203000 202500 203000 202500 133
379 20250401 124600 25514561750 202500 203000 203000 202500 154
380 20250401 124500 25483348750 202500 202500 203000 202500 524
381 20250401 124400 25377212750 202500 202500 203000 202500 190
382 20250401 124300 25338731250 203000 203000 203000 202500 362
383 20250401 124200 25265370250 203000 202500 203000 202500 536
384 20250401 124100 25156760250 202500 202500 203000 202500 141
385 20250401 124000 25128180750 202500 203000 203000 202500 178
386 20250401 123900 25092129250 202500 203000 203500 202500 521
387 20250401 123800 24986395250 203000 203000 203500 203000 538
388 20250401 123700 24877163750 203500 203500 203500 203000 164
389 20250401 123600 24843855250 203500 203000 203500 203000 221
390 20250401 123500 24798985250 203000 203000 203500 203000 247
391 20250401 123400 24748812250 203000 203000 203500 203000 114
392 20250401 123300 24725649250 203500 203500 203500 203000 144
393 20250401 123200 24696409750 203000 202500 203500 202500 2548
394 20250401 123100 24179303750 203000 202500 203000 202500 195
395 20250401 123000 24139778250 202500 202500 203000 202500 387
396 20250401 122900 24061378750 203000 202500 203000 202500 343
397 20250401 122800 23991879750 202500 202500 203000 202500 198
398 20250401 122700 23951751250 202500 202500 203000 202500 167
399 20250401 122600 23917920750 203000 202500 203000 202500 385
400 20250401 122500 23839917750 203000 202500 203000 202500 259
401 20250401 122400 23787437750 202500 202500 203000 202500 376
402 20250401 122300 23711231250 203000 202500 203000 202500 290
403 20250401 122200 23652447750 202500 202500 203000 202500 363
404 20250401 122100 23578936250 203000 203000 203000 202500 164
405 20250401 122000 23545705750 202500 202500 203000 202500 190
406 20250401 121900 23507210250 202500 202500 203000 202500 364
407 20250401 121800 23433484750 203000 202500 203000 202500 190
408 20250401 121700 23395007750 203000 202500 203000 202500 193
409 20250401 121600 23355898750 202500 202500 203000 202500 312
410 20250401 121500 23292716250 203000 203000 203000 202500 113
411 20250401 121400 23269830250 202500 202500 203000 202500 250
412 20250401 121300 23219190250 202500 202500 203000 202500 323
413 20250401 121200 23153760250 203000 202500 203000 202500 201
414 20250401 121100 23113033750 203000 202500 203000 202500 143
415 20250401 121000 23084069750 202500 202500 203000 202500 405
416 20250401 120900 23002043750 202500 203000 203000 202500 131
417 20250401 120800 22975513750 203000 203000 203000 202500 113
418 20250401 120700 22952613250 202500 203000 203000 202500 634
419 20250401 120600 22824098250 203500 202500 203500 202000 1378
420 20250401 120500 22544984750 202000 202500 202500 202000 104
421 20250401 120400 22523958750 202000 202500 203000 202000 499
422 20250401 120300 22422913750 202500 202500 203000 202500 279
423 20250401 120200 22366410750 202500 202000 203000 202000 335
424 20250401 120100 22298572250 202500 203000 203000 202500 451
425 20250401 120000 22207197250 203000 202500 203000 202500 300
426 20250401 115900 22146445750 202500 203000 203000 202500 147
427 20250401 115800 22116666250 202500 202500 203000 202000 620
428 20250401 115700 21991090250 202500 202000 202500 202000 347
429 20250401 115600 21920945750 202500 202500 202500 202000 358
430 20250401 115500 21848595750 202500 202000 202500 202000 109
431 20250401 115400 21826573750 202000 202500 202500 202000 204
432 20250401 115300 21785324250 202000 202500 203000 202000 253
433 20250401 115200 21734084750 203000 203000 203000 202500 170
434 20250401 115100 21699643250 202500 201500 203000 201500 3109
435 20250401 115000 21071117750 201500 202000 202000 201500 316
436 20250401 114900 21007406250 202000 201500 202000 201500 169
437 20250401 114800 20973336250 201500 201500 202000 201500 263
438 20250401 114700 20920285250 201500 202000 202000 201500 422
439 20250401 114600 20835240750 202000 201500 202000 201500 174
440 20250401 114500 20800172750 201500 201500 202000 201500 158
441 20250401 114400 20768315250 202000 201500 202000 201500 422
442 20250401 114300 20683266750 201500 202000 202000 201500 167
443 20250401 114200 20649598250 201500 202000 202000 201500 174
444 20250401 114100 20614514750 202000 202000 202000 201500 302
445 20250401 114000 20553650250 201500 202000 202000 201500 392
446 20250401 113900 20474651750 201500 201500 202000 201500 214
447 20250401 113800 20431499250 201500 201500 202000 201500 134
448 20250401 113700 20404473250 201500 201500 202000 201500 297
449 20250401 113600 20344598250 201500 201750 202000 201500 520
450 20250401 113500 20239655250 202000 202000 202000 201500 214
451 20250401 113400 20196486750 201500 202000 202000 201500 407
452 20250401 113300 20114424750 201500 202000 202000 201500 192
453 20250401 113200 20075717250 202000 201500 202000 201500 292
454 20250401 113100 20016784250 201500 202000 202500 201500 248
455 20250401 113000 19966760750 202000 202500 202500 201500 349
456 20250401 112900 19896260500 202000 201750 202500 201500 1535
457 20250401 112800 19586228500 202000 201500 202000 201500 187
458 20250401 112700 19548519500 201500 202000 202000 201500 404
459 20250401 112600 19467106250 202000 201500 202000 201500 359
460 20250401 112500 19394730750 201500 201500 202000 201500 399
461 20250401 112400 19314310250 201500 201500 202000 201500 323
462 20250401 112300 19249222250 201500 202000 202000 201500 93
463 20250401 112200 19230478750 202000 201500 202000 201500 294
464 20250401 112100 19171192750 201500 202000 202500 201500 465
465 20250401 112000 19077293250 202000 202000 202500 202000 148
466 20250401 111900 19047373250 202000 202000 202500 202000 254
467 20250401 111800 18996025250 202000 202000 202500 201500 722
468 20250401 111700 18850169750 202500 202000 202500 202000 132
469 20250401 111600 18823481750 202000 201500 202500 201500 2172
470 20250401 111500 18384710750 201500 202000 202000 201500 316
471 20250401 111400 18321030750 201500 201500 202000 201500 182
472 20250401 111300 18284327250 201500 202000 202000 201500 237
473 20250401 111200 18236539750 201500 202000 202000 201500 457
474 20250401 111100 18144397250 202000 202000 202000 201500 438
475 20250401 111000 18056055250 201500 203000 203000 201500 4323
476 20250401 110900 17182332250 202500 203000 203000 202500 120
477 20250401 110800 17158010750 202500 202500 203000 202500 420
478 20250401 110700 17072939250 203000 203000 203000 202500 338
479 20250401 110600 17004492750 203000 203000 203000 202500 251
480 20250401 110500 16953584250 202500 203000 203000 202500 344
481 20250401 110400 16883896750 203000 203000 203000 202500 317
482 20250401 110300 16819620250 202500 202500 203000 202500 417
483 20250401 110200 16735040750 202500 202500 203000 202500 320
484 20250401 110100 16670232250 203000 203000 203500 202500 319
485 20250401 110000 16605510750 203000 203000 203500 203000 394
486 20250401 105900 16525502750 203500 203000 203500 203000 264
487 20250401 105800 16471891750 203500 203000 203500 203000 268
488 20250401 105700 16417468000 203000 203500 203500 203000 163
489 20250401 105600 16384339500 203000 203000 203500 203000 259
490 20250401 105500 16331754000 203000 203000 203500 203000 548
491 20250401 105400 16220428500 203500 202500 203500 202000 1280
492 20250401 105300 15960812000 202500 203000 203000 202500 446
493 20250401 105200 15870395500 202500 203500 203500 202500 1390
494 20250401 105100 15588096500 203000 203500 204000 203000 240
495 20250401 105000 15539257500 203500 203000 204000 202500 695
496 20250401 104900 15397874000 203000 203500 204000 203000 508
497 20250401 104800 15294602500 204000 204000 204500 203500 518
498 20250401 104700 15188929750 204500 203500 204500 203000 934
499 20250401 104600 14998448750 203500 203000 203500 203000 299
500 20250401 104500 14937701750 203000 202750 203500 202750 1233
501 20250401 104400 14687325500 202500 202500 203000 202500 265
502 20250401 104300 14633628750 202500 202500 203000 202500 139
503 20250401 104200 14605464250 202500 202500 203000 202500 449
504 20250401 104100 14514511750 202500 202500 203000 202500 307
505 20250401 104000 14452313250 202500 202500 203000 202500 172
506 20250401 103900 14417455750 203000 203500 203500 202500 509
507 20250401 103800 14314123250 203000 203000 203500 203000 516
508 20250401 103700 14209348250 203000 203000 203500 203000 194
509 20250401 103600 14169955250 203000 202500 203500 202500 1873
510 20250401 103500 13789755250 202500 203000 203000 202500 269
511 20250401 103400 13735259250 203000 202500 203000 202500 362
512 20250401 103300 13661922750 202500 202500 203000 202500 78
513 20250401 103200 13646125750 202500 203000 203500 202500 872
514 20250401 103100 13469194250 203000 203500 203500 203000 265
515 20250401 103000 13415340250 203500 203000 203500 203000 146
516 20250401 102900 13385693250 203000 203000 203000 202500 1125
517 20250401 102800 13157491250 202500 202500 203000 202500 242
518 20250401 102700 13108403750 202750 202500 203000 202500 193
519 20250401 102600 13069276750 202500 203000 203000 202500 81
520 20250401 102500 13052856250 202500 203000 203000 202500 188
521 20250401 102400 13014748750 202500 202500 203000 202500 178
522 20250401 102300 12978664250 203000 202500 203000 202500 354
523 20250401 102200 12906960750 202500 203000 203000 202500 340
524 20250401 102100 12837974750 202500 202500 203000 202500 446
525 20250401 102000 12747468250 202500 202500 203000 202500 195
526 20250401 101900 12707914250 202500 202500 203000 202000 673
527 20250401 101800 12571490250 202000 202500 202500 202000 59
528 20250401 101700 12559548250 202000 202000 202500 202000 56
529 20250401 101600 12548233250 202500 202000 202500 202000 49
530 20250401 101500 12538316250 202000 202500 202500 201500 2153
531 20250401 101400 12102680750 202500 202000 202500 202000 52
532 20250401 101300 12092163750 202000 202500 202500 202000 1142
533 20250401 101200 11861421250 202500 202000 202500 201500 244
534 20250401 101100 11812059250 202000 202000 202500 202000 681
535 20250401 101000 11674280250 202000 201000 202500 201000 1420
536 20250401 100900 11387683250 201000 201500 201500 201000 94
537 20250401 100800 11368752250 201000 201500 201750 201000 801
538 20250401 100700 11207579000 201500 201500 201750 201500 21
539 20250401 100600 11203346500 201500 202000 202000 201500 456
540 20250401 100500 11111433000 202000 202000 202000 201500 70
541 20250401 100400 11097309000 201500 202000 202000 201500 61
542 20250401 100300 11084995000 202000 202000 202500 201500 242
543 20250401 100200 11036118500 201500 201000 202000 201000 1886
544 20250401 100100 10655849500 201000 201500 202000 201000 4234
545 20250401 100000 9802715000 201500 201500 201500 201000 1067
546 20250401 095900 9588243750 201500 201500 201500 201000 82
547 20250401 095800 9571745250 201500 201000 201500 201000 63
548 20250401 095700 9559068500 201000 201750 201750 201000 612
549 20250401 095600 9435764500 201500 201500 201750 201500 51
550 20250401 095500 9425485500 201500 201500 201750 201500 897
551 20250401 095400 9244739250 202000 202000 202000 201500 12
552 20250401 095300 9242320250 201500 202000 202000 201500 118
553 20250401 095200 9218522250 201500 202000 202000 201500 214
554 20250401 095100 9175389000 202000 202000 202500 201500 864
555 20250401 095000 9000911250 202250 202500 202750 202000 318
556 20250401 094900 8936574500 202500 202500 202750 202500 121
557 20250401 094800 8912071750 202500 203000 203000 202500 714
558 20250401 094700 8767245750 203000 203000 203500 203000 275
559 20250401 094600 8711420250 203500 203000 204000 202500 1331
560 20250401 094500 8440904750 202500 202500 203000 202500 43
561 20250401 094400 8432194750 203000 202500 203000 202000 571
562 20250401 094300 8316570750 202000 202250 202500 202000 217
563 20250401 094200 8272713250 202500 202500 202500 202000 455
564 20250401 094100 8180624750 202500 202000 203000 202000 1110
565 20250401 094000 7955826250 202000 202000 202500 202000 10
566 20250401 093900 7953805750 202000 202500 202500 202000 176
567 20250401 093800 7918242250 202500 202500 202500 202000 296
568 20250401 093700 7858309250 202500 203000 203000 202500 337
569 20250401 093600 7790063750 203000 203500 203500 202500 326
570 20250401 093500 7723885750 203000 203500 203500 203000 128
571 20250401 093400 7697889250 203000 203000 204000 202500 586
572 20250401 093300 7578819750 203000 203000 203500 202500 860
573 20250401 093200 7404103750 203000 203000 203000 202500 76
574 20250401 093100 7388677750 202500 203000 203500 202500 181
575 20250401 093000 7351931750 203000 204000 204000 203000 470
576 20250401 092900 7256279750 204000 204000 204500 203500 187
577 20250401 092800 7218145750 204000 203500 204000 203500 388
578 20250401 092700 7139018250 204000 203500 204500 203000 445
579 20250401 092600 7048279250 203500 203000 203500 203000 931
580 20250401 092500 6859032750 202500 202500 202500 202000 447
581 20250401 092400 6768532250 202500 202500 202500 202000 985
582 20250401 092300 6569091750 202500 203250 203500 202500 1229
583 20250401 092200 6319698500 203500 203500 204000 203000 361
584 20250401 092100 6246239500 203500 204000 204000 203500 667
585 20250401 092000 6110463000 204000 204500 204500 204000 261
586 20250401 091900 6057163500 204500 205000 205000 203500 1367
587 20250401 091800 5778057500 204500 205000 205000 204500 269
588 20250401 091700 5722926750 205000 204500 205000 204500 1164
589 20250401 091600 5484628250 205000 205000 205500 204500 1504
590 20250401 091500 5176289750 205000 205000 205500 204500 685
591 20250401 091400 5035766000 205000 205000 205000 204500 608
592 20250401 091300 4911141500 205500 204500 205500 204500 3811
593 20250401 091200 4130012000 204500 205000 205500 204500 1284
594 20250401 091100 3866853500 204500 204500 205500 204500 1049
595 20250401 091000 3651846000 204500 204000 205000 204000 810
596 20250401 090900 3486192500 203500 203500 204000 203500 1308
597 20250401 090800 3219648500 203500 203250 203500 203000 1156
598 20250401 090700 2984597750 203500 203000 203500 203000 504
599 20250401 090600 2882083250 203000 202500 203000 202500 1398
600 20250401 090500 2598459750 202000 202500 203000 201500 2026
601 20250401 090400 2188792750 202500 202500 203500 202500 2379
602 20250401 090300 1706210750 203000 202500 203000 202000 1752
603 20250401 090200 1351513500 203000 201500 203500 201000 1595
604 20250401 090100 1028995000 201500 202500 202500 201000 3033
605 20250401 090000 416855500 202500 202500 203500 201500 2058

1
009540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,35444,70773116,7124244000,14225396316000,0.05
20250327,35435,70773116,6959434000,13899839982400,0.05
20250326,35435,70773116,7352762500,14685421570000,0.05
20250325,35435,70773116,7335045000,14650035012000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 35444 70773116 7124244000 14225396316000 0.05
3 20250327 35435 70773116 6959434000 13899839982400 0.05
4 20250326 35435 70773116 7352762500 14685421570000 0.05
5 20250325 35435 70773116 7335045000 14650035012000 0.05