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

617
018670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,2117784750,243500,243500,243500,243500,151
20250401,191400,2117784750,243500,243500,243500,243500,0
20250401,191300,2117784750,243500,243500,243500,243500,0
20250401,191200,2117784750,243500,243500,243500,243500,0
20250401,191100,2117784750,243500,243500,243500,243500,0
20250401,191000,2117784750,243500,243500,243500,243500,0
20250401,190900,2117784750,243500,243500,243500,243500,0
20250401,190800,2117784750,243500,243500,243500,243500,0
20250401,190700,2117784750,243500,243500,243500,243500,0
20250401,190600,2117784750,243500,243500,243500,243500,0
20250401,190500,2117784750,243500,243500,243500,243500,0
20250401,190400,2117784750,243500,243500,243500,243500,0
20250401,190300,2117784750,243500,243500,243500,243500,0
20250401,190200,2117784750,243500,243500,243500,243500,0
20250401,190100,2117784750,243500,243500,243500,243500,0
20250401,190000,2117784750,243500,243500,243500,243500,0
20250401,185900,2117784750,243500,243500,243500,243500,0
20250401,185800,2117784750,243500,243500,243500,243500,0
20250401,185700,2117784750,243500,243500,243500,243500,0
20250401,185600,2117784750,243500,243500,243500,243500,0
20250401,185500,2117784750,243500,243500,243500,243500,0
20250401,185400,2117784750,243500,243500,243500,243500,0
20250401,185300,2117784750,243500,243500,243500,243500,0
20250401,185200,2117784750,243500,243500,243500,243500,0
20250401,185100,2117784750,243500,243500,243500,243500,0
20250401,185000,2117784750,243500,243500,243500,243500,0
20250401,184900,2117784750,243500,243500,243500,243500,0
20250401,184800,2117784750,243500,243500,243500,243500,0
20250401,184700,2117784750,243500,243500,243500,243500,0
20250401,184600,2117784750,243500,243500,243500,243500,0
20250401,184500,2117784750,243500,243500,243500,243500,151
20250401,184400,2117784750,243500,243500,243500,243500,0
20250401,184300,2117784750,243500,243500,243500,243500,0
20250401,184200,2117784750,243500,243500,243500,243500,0
20250401,184100,2117784750,243500,243500,243500,243500,0
20250401,184000,2117784750,243500,243500,243500,243500,0
20250401,183900,2117784750,243500,243500,243500,243500,0
20250401,183800,2117784750,243500,243500,243500,243500,0
20250401,183700,2117784750,243500,243500,243500,243500,0
20250401,183600,2117784750,243500,243500,243500,243500,0
20250401,183500,2117784750,243500,243500,243500,243500,0
20250401,183400,2117784750,243500,243500,243500,243500,0
20250401,183300,2117784750,243500,243500,243500,243500,0
20250401,183200,2117784750,243500,243500,243500,243500,0
20250401,183100,2117784750,243500,243500,243500,243500,0
20250401,183000,2117784750,243500,243500,243500,243500,0
20250401,182900,2117784750,243500,243500,243500,243500,0
20250401,182800,2117784750,243500,243500,243500,243500,0
20250401,182700,2117784750,243500,243500,243500,243500,0
20250401,182600,2117784750,243500,243500,243500,243500,0
20250401,182500,2117784750,243500,243500,243500,243500,0
20250401,182400,2117784750,243500,243500,243500,243500,0
20250401,182300,2117784750,243500,243500,243500,243500,0
20250401,182200,2117784750,243500,243500,243500,243500,0
20250401,182100,2117784750,243500,243500,243500,243500,0
20250401,182000,2117784750,243500,243500,243500,243500,0
20250401,181900,2117784750,243500,243500,243500,243500,0
20250401,181800,2117784750,243500,243500,243500,243500,0
20250401,181700,2117784750,243500,243500,243500,243500,0
20250401,181600,2117784750,243500,243500,243500,243500,0
20250401,181500,2117784750,243500,243500,243500,243500,151
20250401,181400,2117784750,243500,243500,243500,243500,0
20250401,181300,2117784750,243500,243500,243500,243500,0
20250401,181200,2117784750,243500,243500,243500,243500,0
20250401,181100,2117784750,243500,243500,243500,243500,0
20250401,181000,2117784750,243500,243500,243500,243500,0
20250401,180900,2117784750,243500,243500,243500,243500,0
20250401,180800,2117784750,243500,243500,243500,243500,0
20250401,180700,2117784750,243500,243500,243500,243500,0
20250401,180600,2117784750,243500,243500,243500,243500,0
20250401,180500,2117784750,243500,243500,243500,243500,0
20250401,180400,2117784750,243500,243500,243500,243500,0
20250401,180300,2117784750,243500,243500,243500,243500,0
20250401,180200,2117784750,243500,243500,243500,243500,0
20250401,180100,2117784750,243500,243500,243500,243500,0
20250401,180000,2117784750,243500,243500,243500,243500,0
20250401,175900,2117784750,243500,243500,243500,243500,0
20250401,175800,2117784750,243500,243500,243500,243500,0
20250401,175700,2117784750,243500,243500,243500,243500,0
20250401,175600,2117784750,243500,243500,243500,243500,0
20250401,175500,2117784750,243500,243500,243500,243500,0
20250401,175400,2117784750,243500,243500,243500,243500,0
20250401,175300,2117784750,243500,243500,243500,243500,0
20250401,175200,2117784750,243500,243500,243500,243500,0
20250401,175100,2117784750,243500,243500,243500,243500,0
20250401,175000,2117784750,243500,243500,243500,243500,0
20250401,174900,2117784750,243500,243500,243500,243500,0
20250401,174800,2117784750,243500,243500,243500,243500,0
20250401,174700,2117784750,243500,243500,243500,243500,0
20250401,174600,2117784750,243500,243500,243500,243500,0
20250401,174500,2117784750,243500,243500,243500,243500,151
20250401,174400,2117784750,243500,243500,243500,243500,0
20250401,174300,2117784750,243500,243500,243500,243500,0
20250401,174200,2117784750,243500,243500,243500,243500,0
20250401,174100,2117784750,243500,243500,243500,243500,0
20250401,174000,2117784750,243500,243500,243500,243500,0
20250401,173900,2117784750,243500,243500,243500,243500,0
20250401,173800,2117784750,243500,243500,243500,243500,0
20250401,173700,2117784750,243500,243500,243500,243500,0
20250401,173600,2117784750,243500,243500,243500,243500,0
20250401,173500,2117784750,243500,243500,243500,243500,0
20250401,173400,2117784750,243500,243500,243500,243500,0
20250401,173300,2117784750,243500,243500,243500,243500,0
20250401,173200,2117784750,243500,243500,243500,243500,0
20250401,173100,2117784750,243500,243500,243500,243500,0
20250401,173000,2117784750,243500,243500,243500,243500,0
20250401,172900,2117784750,243500,243500,243500,243500,0
20250401,172800,2117784750,243500,243500,243500,243500,0
20250401,172700,2117784750,243500,243500,243500,243500,0
20250401,172600,2117784750,243500,243500,243500,243500,0
20250401,172500,2117784750,243500,243500,243500,243500,0
20250401,172400,2117784750,243500,243500,243500,243500,0
20250401,172300,2117784750,243500,243500,243500,243500,0
20250401,172200,2117784750,243500,243500,243500,243500,0
20250401,172100,2117784750,243500,243500,243500,243500,0
20250401,172000,2117784750,243500,243500,243500,243500,0
20250401,171900,2117784750,243500,243500,243500,243500,0
20250401,171800,2117784750,243500,243500,243500,243500,0
20250401,171700,2117784750,243500,243500,243500,243500,0
20250401,171600,2117784750,243500,243500,243500,243500,0
20250401,171500,2117784750,243500,243500,243500,243500,151
20250401,171400,2117784750,243500,243500,243500,243500,0
20250401,171300,2117784750,243500,243500,243500,243500,0
20250401,171200,2117784750,243500,243500,243500,243500,0
20250401,171100,2117784750,243500,243500,243500,243500,0
20250401,171000,2117784750,243500,243500,243500,243500,0
20250401,170900,2117784750,243500,243500,243500,243500,0
20250401,170800,2117784750,243500,243500,243500,243500,0
20250401,170700,2117784750,243500,243500,243500,243500,0
20250401,170600,2117784750,243500,243500,243500,243500,0
20250401,170500,2117784750,243500,243500,243500,243500,0
20250401,170400,2117784750,243500,243500,243500,243500,0
20250401,170300,2117784750,243500,243500,243500,243500,0
20250401,170200,2117784750,243500,243500,243500,243500,0
20250401,170100,2117784750,243500,243500,243500,243500,0
20250401,170000,2117784750,243500,243500,243500,243500,0
20250401,165900,2117784750,243500,243500,243500,243500,0
20250401,165800,2117784750,243500,243500,243500,243500,0
20250401,165700,2117784750,243500,243500,243500,243500,0
20250401,165600,2117784750,243500,243500,243500,243500,0
20250401,165500,2117784750,243500,243500,243500,243500,0
20250401,165400,2117784750,243500,243500,243500,243500,0
20250401,165300,2117784750,243500,243500,243500,243500,0
20250401,165200,2117784750,243500,243500,243500,243500,0
20250401,165100,2117784750,243500,243500,243500,243500,0
20250401,165000,2117784750,243500,243500,243500,243500,0
20250401,164900,2117784750,243500,243500,243500,243500,0
20250401,164800,2117784750,243500,243500,243500,243500,0
20250401,164700,2117784750,243500,243500,243500,243500,0
20250401,164600,2117784750,243500,243500,243500,243500,0
20250401,164500,2117784750,243500,243500,243500,243500,151
20250401,164400,2117784750,243500,243500,243500,243500,0
20250401,164300,2117784750,243500,243500,243500,243500,0
20250401,164200,2117784750,243500,243500,243500,243500,0
20250401,164100,2117784750,243500,243500,243500,243500,0
20250401,164000,2117784750,243500,243500,243500,243500,0
20250401,163900,2117784750,243500,243500,243500,243500,0
20250401,163800,2117784750,243500,243500,243500,243500,0
20250401,163700,2117784750,243500,243500,243500,243500,0
20250401,163600,2117784750,243500,243500,243500,243500,0
20250401,163500,2117784750,243500,243500,243500,243500,0
20250401,163400,2117784750,243500,243500,243500,243500,0
20250401,163300,2117784750,243500,243500,243500,243500,0
20250401,163200,2117784750,243500,243500,243500,243500,0
20250401,163100,2117784750,243500,243500,243500,243500,0
20250401,163000,2117784750,243500,243500,243500,243500,0
20250401,162900,2117784750,243500,243500,243500,243500,0
20250401,162800,2117784750,243500,243500,243500,243500,0
20250401,162700,2117784750,243500,243500,243500,243500,0
20250401,162600,2117784750,243500,243500,243500,243500,0
20250401,162500,2117784750,243500,243500,243500,243500,0
20250401,162400,2117784750,243500,243500,243500,243500,0
20250401,162300,2117784750,243500,243500,243500,243500,0
20250401,162200,2117784750,243500,243500,243500,243500,0
20250401,162100,2117784750,243500,243500,243500,243500,0
20250401,162000,2117784750,243500,243500,243500,243500,0
20250401,161900,2117784750,243500,243500,243500,243500,0
20250401,161800,2117784750,243500,243500,243500,243500,0
20250401,161700,2117784750,243500,243500,243500,243500,0
20250401,161600,2117784750,243500,243500,243500,243500,0
20250401,161500,2117784750,243500,243500,243500,243500,151
20250401,161400,2117784750,243500,243500,243500,243500,0
20250401,161300,2117784750,243500,243500,243500,243500,0
20250401,161200,2117784750,243500,243500,243500,243500,0
20250401,161100,2117784750,243500,243500,243500,243500,0
20250401,161000,2117784750,243500,243500,243500,243500,0
20250401,160900,2117784750,243500,243500,243500,243500,0
20250401,160800,2117784750,243500,243500,243500,243500,0
20250401,160700,2117784750,243500,243500,243500,243500,0
20250401,160600,2117784750,243500,243500,243500,243500,0
20250401,160500,2117784750,243500,243500,243500,243500,0
20250401,160400,2117784750,243500,243500,243500,243500,0
20250401,160300,2117784750,243500,243500,243500,243500,0
20250401,160200,2117784750,243500,243500,243500,243500,0
20250401,160100,2117784750,243500,243500,243500,243500,0
20250401,160000,2117784750,243500,243500,243500,243500,0
20250401,155900,2117784750,243500,243500,243500,243500,0
20250401,155800,2117784750,243500,243500,243500,243500,0
20250401,155700,2117784750,243500,243500,243500,243500,0
20250401,155600,2117784750,243500,243500,243500,243500,0
20250401,155500,2117784750,243500,243500,243500,243500,0
20250401,155400,2117784750,243500,243500,243500,243500,0
20250401,155300,2117784750,243500,243500,243500,243500,0
20250401,155200,2117784750,243500,243500,243500,243500,0
20250401,155100,2117784750,243500,243500,243500,243500,0
20250401,155000,2117784750,243500,243500,243500,243500,0
20250401,154900,2117784750,243500,243500,243500,243500,0
20250401,154800,2117784750,243500,243500,243500,243500,0
20250401,154700,2117784750,243500,243500,243500,243500,0
20250401,154600,2117784750,243500,243500,243500,243500,0
20250401,154500,2117784750,243500,243500,243500,243500,151
20250401,154400,2117784750,243500,243500,243500,243500,0
20250401,154300,2117784750,243500,243500,243500,243500,0
20250401,154200,2117784750,243500,243500,243500,243500,0
20250401,154100,2117784750,243500,243500,243500,243500,0
20250401,154000,2117784750,243500,243500,243500,243500,0
20250401,153900,2117784750,243500,243500,243500,243500,0
20250401,153800,2117784750,243500,243500,243500,243500,0
20250401,153700,2117784750,243500,243500,243500,243500,0
20250401,153600,2117784750,243500,243500,243500,243500,0
20250401,153500,2117784750,243500,243500,243500,243500,0
20250401,153400,2117784750,243500,243500,243500,243500,0
20250401,153300,2117784750,243500,243500,243500,243500,0
20250401,153200,2117784750,243500,243500,243500,243500,0
20250401,153100,2117784750,243500,243500,243500,243500,0
20250401,153000,2117784750,243500,243500,243500,243500,151
20250401,152900,2081016250,242500,242500,242500,242500,0
20250401,152800,2081016250,242500,242500,242500,242500,0
20250401,152700,2081016250,242500,242500,242500,242500,0
20250401,152600,2081016250,242500,242500,242500,242500,0
20250401,152500,2081016250,242500,242500,242500,242500,0
20250401,152400,2081016250,242500,242500,242500,242500,0
20250401,152300,2081016250,242500,242500,242500,242500,0
20250401,152200,2081016250,242500,242500,242500,242500,0
20250401,152100,2081016250,242500,242500,242500,242500,0
20250401,152000,2081016250,242500,242500,242500,242500,0
20250401,151900,2081016250,242500,242500,242500,242500,8
20250401,151800,2079076250,242000,242000,242500,242000,18
20250401,151700,2074715250,242000,242500,242500,242000,22
20250401,151600,2069386250,242500,242500,242500,242000,20
20250401,151500,2064536750,242500,242500,242500,242000,67
20250401,151400,2048295250,242000,242000,242000,242000,4
20250401,151300,2047327250,242000,242000,242000,242000,1
20250401,151200,2047085250,242500,242000,242500,242000,9
20250401,151100,2044904750,242500,242000,242500,241500,28
20250401,151000,2038129750,242000,242000,242500,241500,44
20250401,150900,2027482750,242000,242000,242000,242000,8
20250401,150800,2025546750,242500,242000,242500,242000,31
20250401,150700,2018034750,242000,242000,242000,242000,10
20250401,150600,2015614750,242500,242000,242500,242000,12
20250401,150500,2012709750,242500,242000,242500,242000,89
20250401,150400,1991167750,242000,242000,242500,242000,14
20250401,150300,1987778750,242000,242000,242500,242000,15
20250401,150200,1984146250,242000,242000,242000,242000,13
20250401,150100,1981000250,242000,242000,242500,242000,9
20250401,150000,1978821750,242000,242500,242500,242000,10
20250401,145900,1976399750,242500,242000,242500,242000,24
20250401,145800,1970586250,242500,242500,243000,242500,28
20250401,145700,1963795750,243000,242500,243000,242500,10
20250401,145600,1961368750,243000,242500,243000,242500,20
20250401,145500,1956517750,242500,242500,243000,242500,16
20250401,145400,1952634250,242500,243000,243000,242500,22
20250401,145300,1947290750,243500,243000,243500,243000,10
20250401,145200,1944859250,243000,243000,244000,243000,32
20250401,145100,1937079250,242500,243000,243500,242500,47
20250401,145000,1925642250,243500,242000,243500,241500,305
20250401,144900,1851767750,242000,242500,243000,242000,56
20250401,144800,1838183750,242000,242500,242500,242000,33
20250401,144700,1830185750,243000,242500,243000,242500,100
20250401,144600,1805932250,242500,243000,243500,242500,64
20250401,144500,1790381250,243000,243000,243500,243000,13
20250401,144400,1787221250,243000,243500,243500,243000,18
20250401,144300,1782845250,243500,243000,243500,243000,17
20250401,144200,1778712750,243000,243500,244000,243000,31
20250401,144100,1771161250,243500,244000,244000,243500,4
20250401,144000,1770185750,244000,243500,244000,243500,28
20250401,143900,1763355750,244000,243000,244000,243000,52
20250401,143800,1750681750,243500,243000,243500,243000,10
20250401,143700,1748248750,243500,243000,244000,243000,41
20250401,143600,1738267250,243500,243000,244000,243000,18
20250401,143500,1733884750,243500,244000,244000,243500,35
20250401,143400,1725359750,244000,243500,244000,243500,7
20250401,143300,1723654750,243500,244000,244500,243500,10
20250401,143200,1721214250,244000,244000,244500,243500,59
20250401,143100,1706816750,244500,244500,244500,244000,22
20250401,143000,1701438750,244500,245500,245500,244500,27
20250401,142900,1694820250,245500,244500,245500,244500,22
20250401,142800,1689429250,245000,245000,245500,245000,26
20250401,142700,1683050250,245000,244500,245000,244500,24
20250401,142600,1677171250,245000,245000,245000,245000,25
20250401,142500,1671046250,245000,244500,245000,244500,8
20250401,142400,1669087250,244500,244500,245000,244000,28
20250401,142300,1662239750,244500,244500,245500,244500,35
20250401,142200,1653669250,245000,244500,245000,244500,26
20250401,142100,1647301750,245000,244500,245500,244500,14
20250401,142000,1643876250,244500,244500,245500,244000,39
20250401,141900,1634334250,244500,244000,244500,244000,28
20250401,141800,1627490750,244000,244500,244500,244000,24
20250401,141700,1621625250,244000,244000,244500,244000,16
20250401,141600,1617720250,244500,244000,244500,244000,13
20250401,141500,1614546750,244000,243000,244000,243000,79
20250401,141400,1595298750,243000,243000,243000,243000,1
20250401,141300,1595055750,242500,243000,243000,242500,93
20250401,141200,1572463250,243000,242500,243000,242500,6
20250401,141100,1571007250,243000,242500,243000,242500,11
20250401,141000,1568334750,242500,242500,242500,242500,6
20250401,140900,1566879750,242500,242500,243000,242500,12
20250401,140800,1563966250,242500,242500,242500,242500,6
20250401,140700,1562511250,242500,243000,243000,242500,10
20250401,140600,1560083750,243000,242500,243000,242500,10
20250401,140500,1557656750,243000,243000,243000,242500,7
20250401,140400,1555957750,242500,242500,243000,242500,15
20250401,140300,1552317750,243000,242500,243000,242500,4
20250401,140200,1551347250,243000,242500,243000,242500,12
20250401,140100,1548434750,242500,243000,243000,242500,7
20250401,140000,1546735250,242500,242500,243500,242500,10
20250401,135900,1544306750,242500,243500,243500,242500,8
20250401,135800,1542365250,243000,243000,243000,242500,25
20250401,135700,1536290750,243000,242500,243000,242500,35
20250401,135600,1527789750,243000,243000,243000,242500,7
20250401,135500,1526090750,242500,242500,242500,242500,5
20250401,135400,1524878250,242500,243000,243000,242500,13
20250401,135300,1521721250,242500,243000,243000,242500,15
20250401,135200,1518079750,242500,242500,243000,242500,10
20250401,135100,1515653250,242500,243000,243000,242500,5
20250401,135000,1514440250,243000,242500,243000,242500,9
20250401,134900,1512256250,243000,242500,243000,242500,9
20250401,134800,1510071250,243000,243000,243000,242500,10
20250401,134700,1507643750,243000,242500,243000,242500,9
20250401,134600,1505459250,242500,242500,242500,242500,9
20250401,134500,1503276750,243000,243000,243000,242500,12
20250401,134400,1500363250,243500,242500,243500,242500,10
20250401,134300,1497933250,243500,243000,243500,242500,16
20250401,134200,1494046250,243000,243000,243000,243000,1
20250401,134100,1493803250,243500,242500,243500,242500,39
20250401,134000,1484326750,243000,242500,243000,242500,13
20250401,133900,1481169750,242500,242500,242500,242500,5
20250401,133800,1479957250,243000,242500,243000,242500,8
20250401,133700,1478016750,243000,242500,243000,242500,21
20250401,133600,1472920250,243000,242500,243000,242500,12
20250401,133500,1470006250,242500,243000,243000,242500,20
20250401,133400,1465153750,243000,242500,243000,242500,15
20250401,133300,1461514750,242500,242500,243000,242500,12
20250401,133200,1458603750,243500,242500,243500,242500,29
20250401,133100,1451557750,243000,243000,243000,242500,65
20250401,133000,1435783750,243000,243000,243500,243000,16
20250401,132900,1431894750,243000,243500,243500,243000,19
20250401,132800,1427271750,243500,243500,243500,243500,6
20250401,132700,1425810750,243500,243500,243500,243500,15
20250401,132600,1422158250,244000,243500,244000,243000,23
20250401,132500,1416557750,243000,243500,243500,243000,11
20250401,132400,1413882750,243500,243000,243500,243000,39
20250401,132300,1404391750,243500,243000,243500,243000,20
20250401,132200,1399527750,243500,243000,243500,243000,11
20250401,132100,1396853250,243500,243500,243500,243000,44
20250401,132000,1386143750,243500,243000,243500,243000,9
20250401,131900,1383956250,243000,243500,243500,243000,20
20250401,131800,1379090750,243000,243000,243500,243000,13
20250401,131700,1375931250,243500,243000,243500,243000,15
20250401,131600,1372284750,243500,243000,243500,243000,10
20250401,131500,1369852250,243500,243500,243500,243000,29
20250401,131400,1362792250,243500,243000,243500,243000,55
20250401,131300,1349406250,243500,243500,243500,243000,17
20250401,131200,1345269750,243500,243500,244000,243500,37
20250401,131100,1336258750,243500,243500,244000,243500,14
20250401,131000,1332847750,244000,243500,244000,243500,35
20250401,130900,1324313750,243500,243500,244000,243500,13
20250401,130800,1321147250,243500,243500,244000,243500,13
20250401,130700,1317979750,244000,243500,244000,243500,13
20250401,130600,1314812250,243500,244500,244500,243500,14
20250401,130500,1311394250,244000,244000,244000,244000,23
20250401,130400,1305782250,244000,244500,244500,244000,19
20250401,130300,1301144250,244000,244500,245000,243500,243
20250401,130200,1241809250,245000,245000,245500,244500,17
20250401,130100,1237645250,245500,245000,245500,244500,13
20250401,130000,1234461750,245000,244500,245000,244500,7
20250401,125900,1232748250,245000,244500,245000,244500,8
20250401,125800,1230791250,245000,244500,245000,244500,5
20250401,125700,1229567750,245000,245500,245500,245000,14
20250401,125600,1226132250,245500,245000,245500,245000,15
20250401,125500,1222455750,245500,245000,245500,245000,35
20250401,125400,1213879250,246000,246000,246000,246000,0
20250401,125300,1213879250,246000,245500,246000,245500,2
20250401,125200,1213387750,245500,246000,246000,245500,52
20250401,125100,1200619750,245500,245750,246000,245500,26
20250401,125000,1194227250,246000,245500,246000,245500,2
20250401,124900,1193735750,246000,246000,246000,246000,2
20250401,124800,1193243750,246500,246000,246500,246000,7
20250401,124700,1191521250,246000,246000,246000,246000,3
20250401,124600,1190783250,246500,246500,246500,246500,0
20250401,124500,1190783250,246500,246500,246500,246000,5
20250401,124400,1189552250,246500,246000,246500,246000,6
20250401,124300,1188075750,246000,246000,246000,246000,1
20250401,124200,1187829750,246000,246000,246500,246000,4
20250401,124100,1186844750,246000,246000,246000,245500,9
20250401,124000,1184631250,246500,246000,246500,246000,14
20250401,123900,1181182750,246000,246000,246000,246000,14
20250401,123800,1177738750,246000,246000,246000,246000,0
20250401,123700,1177738750,246000,246000,246000,246000,0
20250401,123600,1177738750,246000,246000,246000,246000,11
20250401,123500,1175032750,246000,246000,246000,246000,9
20250401,123400,1172818750,246000,246000,246000,246000,5
20250401,123300,1171588750,245500,246000,246000,245500,2
20250401,123200,1171097250,246000,245500,246000,245500,5
20250401,123100,1169868250,246000,246000,246000,245500,30
20250401,123000,1162496250,246000,246000,246500,246000,28
20250401,122900,1155603750,246000,245500,246000,245500,5
20250401,122800,1154375750,245500,246000,246000,245500,6
20250401,122700,1152901250,245500,245500,245500,245500,5
20250401,122600,1151673750,245500,245500,245500,245500,10
20250401,122500,1149218750,245500,245500,245500,245500,3
20250401,122400,1148482250,245500,245500,245500,245500,0
20250401,122300,1148482250,245500,245500,245500,245000,6
20250401,122200,1147010250,245500,246000,246000,245500,9
20250401,122100,1144798250,245500,246000,246000,245500,5
20250401,122000,1143570250,246000,246000,246500,246000,18
20250401,121900,1139138750,246000,246000,246000,246000,1
20250401,121800,1138892750,246000,246000,246000,246000,5
20250401,121700,1137662750,245500,245500,245500,245500,3
20250401,121600,1136926250,246000,246000,246000,246000,1
20250401,121500,1136680250,246000,246000,246000,245500,8
20250401,121400,1134713250,246000,246500,246500,246000,15
20250401,121300,1131018750,246000,246000,246500,246000,12
20250401,121200,1128064250,246000,245500,246000,245500,8
20250401,121100,1126096750,246000,246000,246000,246000,14
20250401,121000,1122652750,246500,246500,246500,246500,15
20250401,120900,1118955250,246500,246500,246500,246500,6
20250401,120800,1117476250,246500,246000,246500,246000,2
20250401,120700,1116983750,246500,246500,246500,246500,1
20250401,120600,1116737250,246000,246000,246000,246000,14
20250401,120500,1113293250,246000,246000,246000,246000,0
20250401,120400,1113293250,246000,246000,246000,246000,18
20250401,120300,1108865250,246000,246000,246000,246000,24
20250401,120200,1102961250,246000,246000,246000,246000,2
20250401,120100,1102469250,245500,245500,246000,245500,3
20250401,120000,1101732250,246000,246000,246000,246000,13
20250401,115900,1098534250,245500,245500,246000,245000,8
20250401,115800,1096568750,245500,245500,246000,245500,3
20250401,115700,1095831750,245500,245500,246000,245500,4
20250401,115600,1094849250,245500,245000,246000,245000,10
20250401,115500,1092393750,245000,245500,245500,245000,3
20250401,115400,1091658250,245000,245500,245500,245000,8
20250401,115300,1089694750,245000,245500,245500,245000,22
20250401,115200,1084294750,246000,245500,246000,245500,28
20250401,115100,1077408250,246000,245500,246000,245500,10
20250401,115000,1074949250,245500,245000,246500,245000,18
20250401,114900,1070522250,245500,245500,246000,245500,12
20250401,114800,1067575750,246000,246000,246000,245500,32
20250401,114700,1059704250,246500,246000,246500,246000,9
20250401,114600,1057486250,246000,246500,246500,246000,29
20250401,114500,1050338250,246500,246000,246500,246000,3
20250401,114400,1049599250,246500,246500,246500,246500,0
20250401,114300,1049599250,246500,246500,246500,246500,13
20250401,114200,1046394750,246500,246500,246500,246500,3
20250401,114100,1045655250,246000,246000,246500,246000,3
20250401,114000,1044916750,246500,247000,247000,246500,20
20250401,113900,1039980750,246500,246500,246500,246500,2
20250401,113800,1039487750,246500,246500,246500,246500,13
20250401,113700,1036283250,247000,247000,247000,247000,0
20250401,113600,1036283250,247000,246500,247000,246500,4
20250401,113500,1035296750,246500,246500,246500,246500,10
20250401,113400,1032831750,246500,246500,246500,246500,5
20250401,113300,1031599250,246500,247000,247000,246500,16
20250401,113200,1027653250,246500,246500,246500,246000,9
20250401,113100,1025435250,247000,247000,247000,247000,0
20250401,113000,1025435250,247000,246500,247000,246500,30
20250401,112900,1018031250,246500,246500,246500,246500,0
20250401,112800,1018031250,246500,246500,246500,246500,4
20250401,112700,1017045250,246500,247000,247000,246000,22
20250401,112600,1011615750,246500,247000,247000,246500,23
20250401,112500,1005941750,247000,246500,247000,246500,12
20250401,112400,1002980250,246500,246000,246500,246000,31
20250401,112300,995342250,246000,246000,246000,246000,5
20250401,112200,994112250,245500,246000,246000,245500,35
20250401,112100,985502750,246000,246000,246000,245500,17
20250401,112000,981321250,246000,246000,246000,246000,40
20250401,111900,971481250,246500,246500,246500,246000,32
20250401,111800,963602250,247000,246500,247000,246500,8
20250401,111700,961629250,246500,246000,247000,246000,21
20250401,111600,956446250,246500,246500,247000,246500,18
20250401,111500,952006750,247000,247000,247000,247000,15
20250401,111400,948301750,246500,247000,247000,246500,37
20250401,111300,939166750,246000,247000,247000,246000,24
20250401,111200,933242250,246500,246500,246500,246500,10
20250401,111100,930777250,246500,246500,247000,246000,454
20250401,111000,819080750,247000,247000,247000,246000,55
20250401,110900,805500250,246500,246500,246500,246500,4
20250401,110800,804514250,246500,246500,247000,246000,44
20250401,110700,793654750,246500,246000,246500,246000,25
20250401,110600,787498250,246000,245500,246500,245500,50
20250401,110500,775176250,245500,246000,246000,245500,14
20250401,110400,771738750,245500,245000,246500,245000,73
20250401,110300,753790250,245000,245500,245500,245000,13
20250401,110200,750602250,245000,245000,245000,245000,6
20250401,110100,749132250,245000,245000,245000,245000,13
20250401,110000,745947250,244500,244500,244500,244500,75
20250401,105900,727609750,243500,244000,244000,243500,20
20250401,105800,722737250,244000,244000,244000,244000,18
20250401,105700,718345250,244000,244000,244000,244000,1
20250401,105600,718101250,244000,244500,244500,244000,5
20250401,105500,716880500,244000,244000,244500,244000,8
20250401,105400,714928000,244000,244000,244000,244000,0
20250401,105300,714928000,244000,244000,244000,244000,3
20250401,105200,714196000,244000,244500,244500,244000,40
20250401,105100,704435500,244500,244500,244500,244500,2
20250401,105000,703946500,244500,244500,245000,244500,32
20250401,104900,696118000,244500,244500,244500,244500,41
20250401,104800,686093500,244500,244500,244500,244500,0
20250401,104700,686093500,244500,244500,244500,244500,2
20250401,104600,685604500,244000,244500,244500,244000,7
20250401,104500,683893500,244500,244500,244500,244500,4
20250401,104400,682915500,244500,244500,244500,244500,2
20250401,104300,682426500,244500,244500,244500,244500,16
20250401,104200,678514500,244500,244500,244500,244500,3
20250401,104100,677781000,244500,244500,244500,244500,10
20250401,104000,675336000,244000,244500,244500,244000,12
20250401,103900,672402500,244500,244500,244500,244500,7
20250401,103800,670691000,244000,244000,244000,244000,14
20250401,103700,667275000,244000,244000,244000,244000,7
20250401,103600,665567000,244000,244000,244000,244000,6
20250401,103500,664103000,244000,244000,244000,244000,1
20250401,103400,663859000,244000,244000,244000,244000,4
20250401,103300,662883000,244000,244000,244000,244000,7
20250401,103200,661175000,243500,244000,244000,243500,17
20250401,103100,657034500,244000,244000,244000,244000,17
20250401,103000,652886500,244500,243500,244500,243500,4
20250401,102900,651910500,244000,244000,244000,244000,4
20250401,102800,650934500,244000,244000,244000,244000,5
20250401,102700,649714500,244000,244000,244000,244000,39
20250401,102600,640198500,244500,244500,244500,244500,7
20250401,102500,638487000,244500,244500,244500,244500,13
20250401,102400,635308500,244500,244500,244500,244500,6
20250401,102300,633841500,244500,244500,244500,244500,5
20250401,102200,632619000,244000,244000,244000,244000,7
20250401,102100,630911000,244000,244500,244500,244000,4
20250401,102000,629933500,244500,244000,244500,244000,9
20250401,101900,627735000,244500,244500,244500,244500,1
20250401,101800,627490500,244500,244500,244500,244500,4
20250401,101700,626512500,244500,244500,244500,244500,0
20250401,101600,626512500,244500,244500,244500,244500,6
20250401,101500,625045500,244500,244500,244500,244500,3
20250401,101400,624312000,244000,244500,244500,244000,30
20250401,101300,616991500,244000,244500,244500,244000,12
20250401,101200,614058000,244500,244000,244500,244000,32
20250401,101100,606249500,244000,244000,244000,244000,6
20250401,101000,604785500,244000,243500,244000,243500,11
20250401,100900,602105000,244000,243500,244000,243500,8
20250401,100800,600156500,243500,243500,243500,243500,2
20250401,100700,599669500,243500,243000,243500,243000,50
20250401,100600,587515500,243000,243000,243000,243000,21
20250401,100500,582412500,243000,242500,243000,242500,5
20250401,100400,581198000,242500,243000,243000,242500,3
20250401,100300,580469750,242500,242500,242500,242500,22
20250401,100200,575134750,242500,242500,242500,242500,9
20250401,100100,572952250,243000,243000,243000,243000,0
20250401,100000,572952250,243000,242500,243000,242000,5
20250401,095900,571740250,242500,242500,242500,242500,42
20250401,095800,561555250,242500,242500,242500,242500,30
20250401,095700,554280250,242500,242500,242500,242500,86
20250401,095600,533425250,243000,243000,243000,242500,8
20250401,095500,531481750,242500,242500,242500,242500,2
20250401,095400,530996750,243000,242500,243000,242500,4
20250401,095300,530025250,243000,243000,243000,242500,18
20250401,095200,525651750,242500,242500,242500,242500,21
20250401,095100,520559250,243000,243000,243000,243000,2
20250401,095000,520073250,243000,243000,243500,243000,22
20250401,094900,514726750,243500,243500,243500,243500,7
20250401,094800,513022250,243500,243000,243500,243000,11
20250401,094700,510348750,243000,243000,243500,243000,44
20250401,094600,499655750,243500,244000,244000,243000,210
20250401,094500,448592250,244500,244000,244500,244000,6
20250401,094400,447127750,243500,244500,244500,243500,7
20250401,094300,445420750,244000,244500,244500,243500,54
20250401,094200,432245750,244000,244000,244000,244000,5
20250401,094100,431025750,243500,243500,243500,243500,0
20250401,094000,431025750,243500,244000,244000,243500,12
20250401,093900,428099750,244500,244500,244500,244500,0
20250401,093800,428099750,244500,244500,244500,244500,0
20250401,093700,428099750,244500,244000,244500,244000,11
20250401,093600,425410750,244000,244500,244500,244000,37
20250401,093500,416365250,243500,243500,243500,243500,1
20250401,093400,416121750,244000,244000,244000,244000,13
20250401,093300,412949750,243500,243500,243500,243500,1
20250401,093200,412706250,243500,244000,244000,243500,22
20250401,093100,407338750,244000,243500,244000,243500,12
20250401,093000,404411750,243500,244000,244500,243500,36
20250401,092900,395633750,244500,244500,244500,244500,0
20250401,092800,395633750,244500,244500,244500,244500,3
20250401,092700,394900250,244000,244000,244500,244000,8
20250401,092600,392945750,245000,245000,245000,245000,0
20250401,092500,392945750,245000,244500,245000,244500,35
20250401,092400,384387750,244000,244000,244000,244000,54
20250401,092300,371211750,244000,244750,245000,244000,24
20250401,092200,365343000,244500,245500,245500,244500,20
20250401,092100,360451500,246000,245500,246000,244500,110
20250401,092000,333487500,246000,246000,246000,246000,2
20250401,091900,332995500,246000,246000,246000,245500,27
20250401,091800,326354000,245500,245000,245500,245000,34
20250401,091700,318008500,245500,245000,245500,245000,76
20250401,091600,299387500,246000,245500,246000,245500,27
20250401,091500,292758000,245500,247000,248000,245500,145
20250401,091400,256999500,247500,247500,247500,247000,29
20250401,091300,249828000,248000,248000,248000,246500,49
20250401,091200,237704500,247500,248000,248000,247000,46
20250401,091100,226315000,248000,247500,248000,247000,38
20250401,091000,216906000,247500,247500,247500,246500,28
20250401,090900,209982000,247000,247500,247500,246000,163
20250401,090800,169762500,247500,247000,247500,247000,33
20250401,090700,161605000,247000,247000,247500,246500,26
20250401,090600,155183500,247500,247500,248000,245500,48
20250401,090500,143306500,247500,246000,247500,246000,238
20250401,090400,84543500,246000,246000,246000,244500,66
20250401,090300,68348500,245000,246500,246500,244500,53
20250401,090200,55326000,246500,244500,246500,244500,22
20250401,090100,49924000,245000,245000,246500,244500,58
20250401,090000,35672500,246500,246500,247000,244000,145
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 2117784750 243500 243500 243500 243500 151
3 20250401 191400 2117784750 243500 243500 243500 243500 0
4 20250401 191300 2117784750 243500 243500 243500 243500 0
5 20250401 191200 2117784750 243500 243500 243500 243500 0
6 20250401 191100 2117784750 243500 243500 243500 243500 0
7 20250401 191000 2117784750 243500 243500 243500 243500 0
8 20250401 190900 2117784750 243500 243500 243500 243500 0
9 20250401 190800 2117784750 243500 243500 243500 243500 0
10 20250401 190700 2117784750 243500 243500 243500 243500 0
11 20250401 190600 2117784750 243500 243500 243500 243500 0
12 20250401 190500 2117784750 243500 243500 243500 243500 0
13 20250401 190400 2117784750 243500 243500 243500 243500 0
14 20250401 190300 2117784750 243500 243500 243500 243500 0
15 20250401 190200 2117784750 243500 243500 243500 243500 0
16 20250401 190100 2117784750 243500 243500 243500 243500 0
17 20250401 190000 2117784750 243500 243500 243500 243500 0
18 20250401 185900 2117784750 243500 243500 243500 243500 0
19 20250401 185800 2117784750 243500 243500 243500 243500 0
20 20250401 185700 2117784750 243500 243500 243500 243500 0
21 20250401 185600 2117784750 243500 243500 243500 243500 0
22 20250401 185500 2117784750 243500 243500 243500 243500 0
23 20250401 185400 2117784750 243500 243500 243500 243500 0
24 20250401 185300 2117784750 243500 243500 243500 243500 0
25 20250401 185200 2117784750 243500 243500 243500 243500 0
26 20250401 185100 2117784750 243500 243500 243500 243500 0
27 20250401 185000 2117784750 243500 243500 243500 243500 0
28 20250401 184900 2117784750 243500 243500 243500 243500 0
29 20250401 184800 2117784750 243500 243500 243500 243500 0
30 20250401 184700 2117784750 243500 243500 243500 243500 0
31 20250401 184600 2117784750 243500 243500 243500 243500 0
32 20250401 184500 2117784750 243500 243500 243500 243500 151
33 20250401 184400 2117784750 243500 243500 243500 243500 0
34 20250401 184300 2117784750 243500 243500 243500 243500 0
35 20250401 184200 2117784750 243500 243500 243500 243500 0
36 20250401 184100 2117784750 243500 243500 243500 243500 0
37 20250401 184000 2117784750 243500 243500 243500 243500 0
38 20250401 183900 2117784750 243500 243500 243500 243500 0
39 20250401 183800 2117784750 243500 243500 243500 243500 0
40 20250401 183700 2117784750 243500 243500 243500 243500 0
41 20250401 183600 2117784750 243500 243500 243500 243500 0
42 20250401 183500 2117784750 243500 243500 243500 243500 0
43 20250401 183400 2117784750 243500 243500 243500 243500 0
44 20250401 183300 2117784750 243500 243500 243500 243500 0
45 20250401 183200 2117784750 243500 243500 243500 243500 0
46 20250401 183100 2117784750 243500 243500 243500 243500 0
47 20250401 183000 2117784750 243500 243500 243500 243500 0
48 20250401 182900 2117784750 243500 243500 243500 243500 0
49 20250401 182800 2117784750 243500 243500 243500 243500 0
50 20250401 182700 2117784750 243500 243500 243500 243500 0
51 20250401 182600 2117784750 243500 243500 243500 243500 0
52 20250401 182500 2117784750 243500 243500 243500 243500 0
53 20250401 182400 2117784750 243500 243500 243500 243500 0
54 20250401 182300 2117784750 243500 243500 243500 243500 0
55 20250401 182200 2117784750 243500 243500 243500 243500 0
56 20250401 182100 2117784750 243500 243500 243500 243500 0
57 20250401 182000 2117784750 243500 243500 243500 243500 0
58 20250401 181900 2117784750 243500 243500 243500 243500 0
59 20250401 181800 2117784750 243500 243500 243500 243500 0
60 20250401 181700 2117784750 243500 243500 243500 243500 0
61 20250401 181600 2117784750 243500 243500 243500 243500 0
62 20250401 181500 2117784750 243500 243500 243500 243500 151
63 20250401 181400 2117784750 243500 243500 243500 243500 0
64 20250401 181300 2117784750 243500 243500 243500 243500 0
65 20250401 181200 2117784750 243500 243500 243500 243500 0
66 20250401 181100 2117784750 243500 243500 243500 243500 0
67 20250401 181000 2117784750 243500 243500 243500 243500 0
68 20250401 180900 2117784750 243500 243500 243500 243500 0
69 20250401 180800 2117784750 243500 243500 243500 243500 0
70 20250401 180700 2117784750 243500 243500 243500 243500 0
71 20250401 180600 2117784750 243500 243500 243500 243500 0
72 20250401 180500 2117784750 243500 243500 243500 243500 0
73 20250401 180400 2117784750 243500 243500 243500 243500 0
74 20250401 180300 2117784750 243500 243500 243500 243500 0
75 20250401 180200 2117784750 243500 243500 243500 243500 0
76 20250401 180100 2117784750 243500 243500 243500 243500 0
77 20250401 180000 2117784750 243500 243500 243500 243500 0
78 20250401 175900 2117784750 243500 243500 243500 243500 0
79 20250401 175800 2117784750 243500 243500 243500 243500 0
80 20250401 175700 2117784750 243500 243500 243500 243500 0
81 20250401 175600 2117784750 243500 243500 243500 243500 0
82 20250401 175500 2117784750 243500 243500 243500 243500 0
83 20250401 175400 2117784750 243500 243500 243500 243500 0
84 20250401 175300 2117784750 243500 243500 243500 243500 0
85 20250401 175200 2117784750 243500 243500 243500 243500 0
86 20250401 175100 2117784750 243500 243500 243500 243500 0
87 20250401 175000 2117784750 243500 243500 243500 243500 0
88 20250401 174900 2117784750 243500 243500 243500 243500 0
89 20250401 174800 2117784750 243500 243500 243500 243500 0
90 20250401 174700 2117784750 243500 243500 243500 243500 0
91 20250401 174600 2117784750 243500 243500 243500 243500 0
92 20250401 174500 2117784750 243500 243500 243500 243500 151
93 20250401 174400 2117784750 243500 243500 243500 243500 0
94 20250401 174300 2117784750 243500 243500 243500 243500 0
95 20250401 174200 2117784750 243500 243500 243500 243500 0
96 20250401 174100 2117784750 243500 243500 243500 243500 0
97 20250401 174000 2117784750 243500 243500 243500 243500 0
98 20250401 173900 2117784750 243500 243500 243500 243500 0
99 20250401 173800 2117784750 243500 243500 243500 243500 0
100 20250401 173700 2117784750 243500 243500 243500 243500 0
101 20250401 173600 2117784750 243500 243500 243500 243500 0
102 20250401 173500 2117784750 243500 243500 243500 243500 0
103 20250401 173400 2117784750 243500 243500 243500 243500 0
104 20250401 173300 2117784750 243500 243500 243500 243500 0
105 20250401 173200 2117784750 243500 243500 243500 243500 0
106 20250401 173100 2117784750 243500 243500 243500 243500 0
107 20250401 173000 2117784750 243500 243500 243500 243500 0
108 20250401 172900 2117784750 243500 243500 243500 243500 0
109 20250401 172800 2117784750 243500 243500 243500 243500 0
110 20250401 172700 2117784750 243500 243500 243500 243500 0
111 20250401 172600 2117784750 243500 243500 243500 243500 0
112 20250401 172500 2117784750 243500 243500 243500 243500 0
113 20250401 172400 2117784750 243500 243500 243500 243500 0
114 20250401 172300 2117784750 243500 243500 243500 243500 0
115 20250401 172200 2117784750 243500 243500 243500 243500 0
116 20250401 172100 2117784750 243500 243500 243500 243500 0
117 20250401 172000 2117784750 243500 243500 243500 243500 0
118 20250401 171900 2117784750 243500 243500 243500 243500 0
119 20250401 171800 2117784750 243500 243500 243500 243500 0
120 20250401 171700 2117784750 243500 243500 243500 243500 0
121 20250401 171600 2117784750 243500 243500 243500 243500 0
122 20250401 171500 2117784750 243500 243500 243500 243500 151
123 20250401 171400 2117784750 243500 243500 243500 243500 0
124 20250401 171300 2117784750 243500 243500 243500 243500 0
125 20250401 171200 2117784750 243500 243500 243500 243500 0
126 20250401 171100 2117784750 243500 243500 243500 243500 0
127 20250401 171000 2117784750 243500 243500 243500 243500 0
128 20250401 170900 2117784750 243500 243500 243500 243500 0
129 20250401 170800 2117784750 243500 243500 243500 243500 0
130 20250401 170700 2117784750 243500 243500 243500 243500 0
131 20250401 170600 2117784750 243500 243500 243500 243500 0
132 20250401 170500 2117784750 243500 243500 243500 243500 0
133 20250401 170400 2117784750 243500 243500 243500 243500 0
134 20250401 170300 2117784750 243500 243500 243500 243500 0
135 20250401 170200 2117784750 243500 243500 243500 243500 0
136 20250401 170100 2117784750 243500 243500 243500 243500 0
137 20250401 170000 2117784750 243500 243500 243500 243500 0
138 20250401 165900 2117784750 243500 243500 243500 243500 0
139 20250401 165800 2117784750 243500 243500 243500 243500 0
140 20250401 165700 2117784750 243500 243500 243500 243500 0
141 20250401 165600 2117784750 243500 243500 243500 243500 0
142 20250401 165500 2117784750 243500 243500 243500 243500 0
143 20250401 165400 2117784750 243500 243500 243500 243500 0
144 20250401 165300 2117784750 243500 243500 243500 243500 0
145 20250401 165200 2117784750 243500 243500 243500 243500 0
146 20250401 165100 2117784750 243500 243500 243500 243500 0
147 20250401 165000 2117784750 243500 243500 243500 243500 0
148 20250401 164900 2117784750 243500 243500 243500 243500 0
149 20250401 164800 2117784750 243500 243500 243500 243500 0
150 20250401 164700 2117784750 243500 243500 243500 243500 0
151 20250401 164600 2117784750 243500 243500 243500 243500 0
152 20250401 164500 2117784750 243500 243500 243500 243500 151
153 20250401 164400 2117784750 243500 243500 243500 243500 0
154 20250401 164300 2117784750 243500 243500 243500 243500 0
155 20250401 164200 2117784750 243500 243500 243500 243500 0
156 20250401 164100 2117784750 243500 243500 243500 243500 0
157 20250401 164000 2117784750 243500 243500 243500 243500 0
158 20250401 163900 2117784750 243500 243500 243500 243500 0
159 20250401 163800 2117784750 243500 243500 243500 243500 0
160 20250401 163700 2117784750 243500 243500 243500 243500 0
161 20250401 163600 2117784750 243500 243500 243500 243500 0
162 20250401 163500 2117784750 243500 243500 243500 243500 0
163 20250401 163400 2117784750 243500 243500 243500 243500 0
164 20250401 163300 2117784750 243500 243500 243500 243500 0
165 20250401 163200 2117784750 243500 243500 243500 243500 0
166 20250401 163100 2117784750 243500 243500 243500 243500 0
167 20250401 163000 2117784750 243500 243500 243500 243500 0
168 20250401 162900 2117784750 243500 243500 243500 243500 0
169 20250401 162800 2117784750 243500 243500 243500 243500 0
170 20250401 162700 2117784750 243500 243500 243500 243500 0
171 20250401 162600 2117784750 243500 243500 243500 243500 0
172 20250401 162500 2117784750 243500 243500 243500 243500 0
173 20250401 162400 2117784750 243500 243500 243500 243500 0
174 20250401 162300 2117784750 243500 243500 243500 243500 0
175 20250401 162200 2117784750 243500 243500 243500 243500 0
176 20250401 162100 2117784750 243500 243500 243500 243500 0
177 20250401 162000 2117784750 243500 243500 243500 243500 0
178 20250401 161900 2117784750 243500 243500 243500 243500 0
179 20250401 161800 2117784750 243500 243500 243500 243500 0
180 20250401 161700 2117784750 243500 243500 243500 243500 0
181 20250401 161600 2117784750 243500 243500 243500 243500 0
182 20250401 161500 2117784750 243500 243500 243500 243500 151
183 20250401 161400 2117784750 243500 243500 243500 243500 0
184 20250401 161300 2117784750 243500 243500 243500 243500 0
185 20250401 161200 2117784750 243500 243500 243500 243500 0
186 20250401 161100 2117784750 243500 243500 243500 243500 0
187 20250401 161000 2117784750 243500 243500 243500 243500 0
188 20250401 160900 2117784750 243500 243500 243500 243500 0
189 20250401 160800 2117784750 243500 243500 243500 243500 0
190 20250401 160700 2117784750 243500 243500 243500 243500 0
191 20250401 160600 2117784750 243500 243500 243500 243500 0
192 20250401 160500 2117784750 243500 243500 243500 243500 0
193 20250401 160400 2117784750 243500 243500 243500 243500 0
194 20250401 160300 2117784750 243500 243500 243500 243500 0
195 20250401 160200 2117784750 243500 243500 243500 243500 0
196 20250401 160100 2117784750 243500 243500 243500 243500 0
197 20250401 160000 2117784750 243500 243500 243500 243500 0
198 20250401 155900 2117784750 243500 243500 243500 243500 0
199 20250401 155800 2117784750 243500 243500 243500 243500 0
200 20250401 155700 2117784750 243500 243500 243500 243500 0
201 20250401 155600 2117784750 243500 243500 243500 243500 0
202 20250401 155500 2117784750 243500 243500 243500 243500 0
203 20250401 155400 2117784750 243500 243500 243500 243500 0
204 20250401 155300 2117784750 243500 243500 243500 243500 0
205 20250401 155200 2117784750 243500 243500 243500 243500 0
206 20250401 155100 2117784750 243500 243500 243500 243500 0
207 20250401 155000 2117784750 243500 243500 243500 243500 0
208 20250401 154900 2117784750 243500 243500 243500 243500 0
209 20250401 154800 2117784750 243500 243500 243500 243500 0
210 20250401 154700 2117784750 243500 243500 243500 243500 0
211 20250401 154600 2117784750 243500 243500 243500 243500 0
212 20250401 154500 2117784750 243500 243500 243500 243500 151
213 20250401 154400 2117784750 243500 243500 243500 243500 0
214 20250401 154300 2117784750 243500 243500 243500 243500 0
215 20250401 154200 2117784750 243500 243500 243500 243500 0
216 20250401 154100 2117784750 243500 243500 243500 243500 0
217 20250401 154000 2117784750 243500 243500 243500 243500 0
218 20250401 153900 2117784750 243500 243500 243500 243500 0
219 20250401 153800 2117784750 243500 243500 243500 243500 0
220 20250401 153700 2117784750 243500 243500 243500 243500 0
221 20250401 153600 2117784750 243500 243500 243500 243500 0
222 20250401 153500 2117784750 243500 243500 243500 243500 0
223 20250401 153400 2117784750 243500 243500 243500 243500 0
224 20250401 153300 2117784750 243500 243500 243500 243500 0
225 20250401 153200 2117784750 243500 243500 243500 243500 0
226 20250401 153100 2117784750 243500 243500 243500 243500 0
227 20250401 153000 2117784750 243500 243500 243500 243500 151
228 20250401 152900 2081016250 242500 242500 242500 242500 0
229 20250401 152800 2081016250 242500 242500 242500 242500 0
230 20250401 152700 2081016250 242500 242500 242500 242500 0
231 20250401 152600 2081016250 242500 242500 242500 242500 0
232 20250401 152500 2081016250 242500 242500 242500 242500 0
233 20250401 152400 2081016250 242500 242500 242500 242500 0
234 20250401 152300 2081016250 242500 242500 242500 242500 0
235 20250401 152200 2081016250 242500 242500 242500 242500 0
236 20250401 152100 2081016250 242500 242500 242500 242500 0
237 20250401 152000 2081016250 242500 242500 242500 242500 0
238 20250401 151900 2081016250 242500 242500 242500 242500 8
239 20250401 151800 2079076250 242000 242000 242500 242000 18
240 20250401 151700 2074715250 242000 242500 242500 242000 22
241 20250401 151600 2069386250 242500 242500 242500 242000 20
242 20250401 151500 2064536750 242500 242500 242500 242000 67
243 20250401 151400 2048295250 242000 242000 242000 242000 4
244 20250401 151300 2047327250 242000 242000 242000 242000 1
245 20250401 151200 2047085250 242500 242000 242500 242000 9
246 20250401 151100 2044904750 242500 242000 242500 241500 28
247 20250401 151000 2038129750 242000 242000 242500 241500 44
248 20250401 150900 2027482750 242000 242000 242000 242000 8
249 20250401 150800 2025546750 242500 242000 242500 242000 31
250 20250401 150700 2018034750 242000 242000 242000 242000 10
251 20250401 150600 2015614750 242500 242000 242500 242000 12
252 20250401 150500 2012709750 242500 242000 242500 242000 89
253 20250401 150400 1991167750 242000 242000 242500 242000 14
254 20250401 150300 1987778750 242000 242000 242500 242000 15
255 20250401 150200 1984146250 242000 242000 242000 242000 13
256 20250401 150100 1981000250 242000 242000 242500 242000 9
257 20250401 150000 1978821750 242000 242500 242500 242000 10
258 20250401 145900 1976399750 242500 242000 242500 242000 24
259 20250401 145800 1970586250 242500 242500 243000 242500 28
260 20250401 145700 1963795750 243000 242500 243000 242500 10
261 20250401 145600 1961368750 243000 242500 243000 242500 20
262 20250401 145500 1956517750 242500 242500 243000 242500 16
263 20250401 145400 1952634250 242500 243000 243000 242500 22
264 20250401 145300 1947290750 243500 243000 243500 243000 10
265 20250401 145200 1944859250 243000 243000 244000 243000 32
266 20250401 145100 1937079250 242500 243000 243500 242500 47
267 20250401 145000 1925642250 243500 242000 243500 241500 305
268 20250401 144900 1851767750 242000 242500 243000 242000 56
269 20250401 144800 1838183750 242000 242500 242500 242000 33
270 20250401 144700 1830185750 243000 242500 243000 242500 100
271 20250401 144600 1805932250 242500 243000 243500 242500 64
272 20250401 144500 1790381250 243000 243000 243500 243000 13
273 20250401 144400 1787221250 243000 243500 243500 243000 18
274 20250401 144300 1782845250 243500 243000 243500 243000 17
275 20250401 144200 1778712750 243000 243500 244000 243000 31
276 20250401 144100 1771161250 243500 244000 244000 243500 4
277 20250401 144000 1770185750 244000 243500 244000 243500 28
278 20250401 143900 1763355750 244000 243000 244000 243000 52
279 20250401 143800 1750681750 243500 243000 243500 243000 10
280 20250401 143700 1748248750 243500 243000 244000 243000 41
281 20250401 143600 1738267250 243500 243000 244000 243000 18
282 20250401 143500 1733884750 243500 244000 244000 243500 35
283 20250401 143400 1725359750 244000 243500 244000 243500 7
284 20250401 143300 1723654750 243500 244000 244500 243500 10
285 20250401 143200 1721214250 244000 244000 244500 243500 59
286 20250401 143100 1706816750 244500 244500 244500 244000 22
287 20250401 143000 1701438750 244500 245500 245500 244500 27
288 20250401 142900 1694820250 245500 244500 245500 244500 22
289 20250401 142800 1689429250 245000 245000 245500 245000 26
290 20250401 142700 1683050250 245000 244500 245000 244500 24
291 20250401 142600 1677171250 245000 245000 245000 245000 25
292 20250401 142500 1671046250 245000 244500 245000 244500 8
293 20250401 142400 1669087250 244500 244500 245000 244000 28
294 20250401 142300 1662239750 244500 244500 245500 244500 35
295 20250401 142200 1653669250 245000 244500 245000 244500 26
296 20250401 142100 1647301750 245000 244500 245500 244500 14
297 20250401 142000 1643876250 244500 244500 245500 244000 39
298 20250401 141900 1634334250 244500 244000 244500 244000 28
299 20250401 141800 1627490750 244000 244500 244500 244000 24
300 20250401 141700 1621625250 244000 244000 244500 244000 16
301 20250401 141600 1617720250 244500 244000 244500 244000 13
302 20250401 141500 1614546750 244000 243000 244000 243000 79
303 20250401 141400 1595298750 243000 243000 243000 243000 1
304 20250401 141300 1595055750 242500 243000 243000 242500 93
305 20250401 141200 1572463250 243000 242500 243000 242500 6
306 20250401 141100 1571007250 243000 242500 243000 242500 11
307 20250401 141000 1568334750 242500 242500 242500 242500 6
308 20250401 140900 1566879750 242500 242500 243000 242500 12
309 20250401 140800 1563966250 242500 242500 242500 242500 6
310 20250401 140700 1562511250 242500 243000 243000 242500 10
311 20250401 140600 1560083750 243000 242500 243000 242500 10
312 20250401 140500 1557656750 243000 243000 243000 242500 7
313 20250401 140400 1555957750 242500 242500 243000 242500 15
314 20250401 140300 1552317750 243000 242500 243000 242500 4
315 20250401 140200 1551347250 243000 242500 243000 242500 12
316 20250401 140100 1548434750 242500 243000 243000 242500 7
317 20250401 140000 1546735250 242500 242500 243500 242500 10
318 20250401 135900 1544306750 242500 243500 243500 242500 8
319 20250401 135800 1542365250 243000 243000 243000 242500 25
320 20250401 135700 1536290750 243000 242500 243000 242500 35
321 20250401 135600 1527789750 243000 243000 243000 242500 7
322 20250401 135500 1526090750 242500 242500 242500 242500 5
323 20250401 135400 1524878250 242500 243000 243000 242500 13
324 20250401 135300 1521721250 242500 243000 243000 242500 15
325 20250401 135200 1518079750 242500 242500 243000 242500 10
326 20250401 135100 1515653250 242500 243000 243000 242500 5
327 20250401 135000 1514440250 243000 242500 243000 242500 9
328 20250401 134900 1512256250 243000 242500 243000 242500 9
329 20250401 134800 1510071250 243000 243000 243000 242500 10
330 20250401 134700 1507643750 243000 242500 243000 242500 9
331 20250401 134600 1505459250 242500 242500 242500 242500 9
332 20250401 134500 1503276750 243000 243000 243000 242500 12
333 20250401 134400 1500363250 243500 242500 243500 242500 10
334 20250401 134300 1497933250 243500 243000 243500 242500 16
335 20250401 134200 1494046250 243000 243000 243000 243000 1
336 20250401 134100 1493803250 243500 242500 243500 242500 39
337 20250401 134000 1484326750 243000 242500 243000 242500 13
338 20250401 133900 1481169750 242500 242500 242500 242500 5
339 20250401 133800 1479957250 243000 242500 243000 242500 8
340 20250401 133700 1478016750 243000 242500 243000 242500 21
341 20250401 133600 1472920250 243000 242500 243000 242500 12
342 20250401 133500 1470006250 242500 243000 243000 242500 20
343 20250401 133400 1465153750 243000 242500 243000 242500 15
344 20250401 133300 1461514750 242500 242500 243000 242500 12
345 20250401 133200 1458603750 243500 242500 243500 242500 29
346 20250401 133100 1451557750 243000 243000 243000 242500 65
347 20250401 133000 1435783750 243000 243000 243500 243000 16
348 20250401 132900 1431894750 243000 243500 243500 243000 19
349 20250401 132800 1427271750 243500 243500 243500 243500 6
350 20250401 132700 1425810750 243500 243500 243500 243500 15
351 20250401 132600 1422158250 244000 243500 244000 243000 23
352 20250401 132500 1416557750 243000 243500 243500 243000 11
353 20250401 132400 1413882750 243500 243000 243500 243000 39
354 20250401 132300 1404391750 243500 243000 243500 243000 20
355 20250401 132200 1399527750 243500 243000 243500 243000 11
356 20250401 132100 1396853250 243500 243500 243500 243000 44
357 20250401 132000 1386143750 243500 243000 243500 243000 9
358 20250401 131900 1383956250 243000 243500 243500 243000 20
359 20250401 131800 1379090750 243000 243000 243500 243000 13
360 20250401 131700 1375931250 243500 243000 243500 243000 15
361 20250401 131600 1372284750 243500 243000 243500 243000 10
362 20250401 131500 1369852250 243500 243500 243500 243000 29
363 20250401 131400 1362792250 243500 243000 243500 243000 55
364 20250401 131300 1349406250 243500 243500 243500 243000 17
365 20250401 131200 1345269750 243500 243500 244000 243500 37
366 20250401 131100 1336258750 243500 243500 244000 243500 14
367 20250401 131000 1332847750 244000 243500 244000 243500 35
368 20250401 130900 1324313750 243500 243500 244000 243500 13
369 20250401 130800 1321147250 243500 243500 244000 243500 13
370 20250401 130700 1317979750 244000 243500 244000 243500 13
371 20250401 130600 1314812250 243500 244500 244500 243500 14
372 20250401 130500 1311394250 244000 244000 244000 244000 23
373 20250401 130400 1305782250 244000 244500 244500 244000 19
374 20250401 130300 1301144250 244000 244500 245000 243500 243
375 20250401 130200 1241809250 245000 245000 245500 244500 17
376 20250401 130100 1237645250 245500 245000 245500 244500 13
377 20250401 130000 1234461750 245000 244500 245000 244500 7
378 20250401 125900 1232748250 245000 244500 245000 244500 8
379 20250401 125800 1230791250 245000 244500 245000 244500 5
380 20250401 125700 1229567750 245000 245500 245500 245000 14
381 20250401 125600 1226132250 245500 245000 245500 245000 15
382 20250401 125500 1222455750 245500 245000 245500 245000 35
383 20250401 125400 1213879250 246000 246000 246000 246000 0
384 20250401 125300 1213879250 246000 245500 246000 245500 2
385 20250401 125200 1213387750 245500 246000 246000 245500 52
386 20250401 125100 1200619750 245500 245750 246000 245500 26
387 20250401 125000 1194227250 246000 245500 246000 245500 2
388 20250401 124900 1193735750 246000 246000 246000 246000 2
389 20250401 124800 1193243750 246500 246000 246500 246000 7
390 20250401 124700 1191521250 246000 246000 246000 246000 3
391 20250401 124600 1190783250 246500 246500 246500 246500 0
392 20250401 124500 1190783250 246500 246500 246500 246000 5
393 20250401 124400 1189552250 246500 246000 246500 246000 6
394 20250401 124300 1188075750 246000 246000 246000 246000 1
395 20250401 124200 1187829750 246000 246000 246500 246000 4
396 20250401 124100 1186844750 246000 246000 246000 245500 9
397 20250401 124000 1184631250 246500 246000 246500 246000 14
398 20250401 123900 1181182750 246000 246000 246000 246000 14
399 20250401 123800 1177738750 246000 246000 246000 246000 0
400 20250401 123700 1177738750 246000 246000 246000 246000 0
401 20250401 123600 1177738750 246000 246000 246000 246000 11
402 20250401 123500 1175032750 246000 246000 246000 246000 9
403 20250401 123400 1172818750 246000 246000 246000 246000 5
404 20250401 123300 1171588750 245500 246000 246000 245500 2
405 20250401 123200 1171097250 246000 245500 246000 245500 5
406 20250401 123100 1169868250 246000 246000 246000 245500 30
407 20250401 123000 1162496250 246000 246000 246500 246000 28
408 20250401 122900 1155603750 246000 245500 246000 245500 5
409 20250401 122800 1154375750 245500 246000 246000 245500 6
410 20250401 122700 1152901250 245500 245500 245500 245500 5
411 20250401 122600 1151673750 245500 245500 245500 245500 10
412 20250401 122500 1149218750 245500 245500 245500 245500 3
413 20250401 122400 1148482250 245500 245500 245500 245500 0
414 20250401 122300 1148482250 245500 245500 245500 245000 6
415 20250401 122200 1147010250 245500 246000 246000 245500 9
416 20250401 122100 1144798250 245500 246000 246000 245500 5
417 20250401 122000 1143570250 246000 246000 246500 246000 18
418 20250401 121900 1139138750 246000 246000 246000 246000 1
419 20250401 121800 1138892750 246000 246000 246000 246000 5
420 20250401 121700 1137662750 245500 245500 245500 245500 3
421 20250401 121600 1136926250 246000 246000 246000 246000 1
422 20250401 121500 1136680250 246000 246000 246000 245500 8
423 20250401 121400 1134713250 246000 246500 246500 246000 15
424 20250401 121300 1131018750 246000 246000 246500 246000 12
425 20250401 121200 1128064250 246000 245500 246000 245500 8
426 20250401 121100 1126096750 246000 246000 246000 246000 14
427 20250401 121000 1122652750 246500 246500 246500 246500 15
428 20250401 120900 1118955250 246500 246500 246500 246500 6
429 20250401 120800 1117476250 246500 246000 246500 246000 2
430 20250401 120700 1116983750 246500 246500 246500 246500 1
431 20250401 120600 1116737250 246000 246000 246000 246000 14
432 20250401 120500 1113293250 246000 246000 246000 246000 0
433 20250401 120400 1113293250 246000 246000 246000 246000 18
434 20250401 120300 1108865250 246000 246000 246000 246000 24
435 20250401 120200 1102961250 246000 246000 246000 246000 2
436 20250401 120100 1102469250 245500 245500 246000 245500 3
437 20250401 120000 1101732250 246000 246000 246000 246000 13
438 20250401 115900 1098534250 245500 245500 246000 245000 8
439 20250401 115800 1096568750 245500 245500 246000 245500 3
440 20250401 115700 1095831750 245500 245500 246000 245500 4
441 20250401 115600 1094849250 245500 245000 246000 245000 10
442 20250401 115500 1092393750 245000 245500 245500 245000 3
443 20250401 115400 1091658250 245000 245500 245500 245000 8
444 20250401 115300 1089694750 245000 245500 245500 245000 22
445 20250401 115200 1084294750 246000 245500 246000 245500 28
446 20250401 115100 1077408250 246000 245500 246000 245500 10
447 20250401 115000 1074949250 245500 245000 246500 245000 18
448 20250401 114900 1070522250 245500 245500 246000 245500 12
449 20250401 114800 1067575750 246000 246000 246000 245500 32
450 20250401 114700 1059704250 246500 246000 246500 246000 9
451 20250401 114600 1057486250 246000 246500 246500 246000 29
452 20250401 114500 1050338250 246500 246000 246500 246000 3
453 20250401 114400 1049599250 246500 246500 246500 246500 0
454 20250401 114300 1049599250 246500 246500 246500 246500 13
455 20250401 114200 1046394750 246500 246500 246500 246500 3
456 20250401 114100 1045655250 246000 246000 246500 246000 3
457 20250401 114000 1044916750 246500 247000 247000 246500 20
458 20250401 113900 1039980750 246500 246500 246500 246500 2
459 20250401 113800 1039487750 246500 246500 246500 246500 13
460 20250401 113700 1036283250 247000 247000 247000 247000 0
461 20250401 113600 1036283250 247000 246500 247000 246500 4
462 20250401 113500 1035296750 246500 246500 246500 246500 10
463 20250401 113400 1032831750 246500 246500 246500 246500 5
464 20250401 113300 1031599250 246500 247000 247000 246500 16
465 20250401 113200 1027653250 246500 246500 246500 246000 9
466 20250401 113100 1025435250 247000 247000 247000 247000 0
467 20250401 113000 1025435250 247000 246500 247000 246500 30
468 20250401 112900 1018031250 246500 246500 246500 246500 0
469 20250401 112800 1018031250 246500 246500 246500 246500 4
470 20250401 112700 1017045250 246500 247000 247000 246000 22
471 20250401 112600 1011615750 246500 247000 247000 246500 23
472 20250401 112500 1005941750 247000 246500 247000 246500 12
473 20250401 112400 1002980250 246500 246000 246500 246000 31
474 20250401 112300 995342250 246000 246000 246000 246000 5
475 20250401 112200 994112250 245500 246000 246000 245500 35
476 20250401 112100 985502750 246000 246000 246000 245500 17
477 20250401 112000 981321250 246000 246000 246000 246000 40
478 20250401 111900 971481250 246500 246500 246500 246000 32
479 20250401 111800 963602250 247000 246500 247000 246500 8
480 20250401 111700 961629250 246500 246000 247000 246000 21
481 20250401 111600 956446250 246500 246500 247000 246500 18
482 20250401 111500 952006750 247000 247000 247000 247000 15
483 20250401 111400 948301750 246500 247000 247000 246500 37
484 20250401 111300 939166750 246000 247000 247000 246000 24
485 20250401 111200 933242250 246500 246500 246500 246500 10
486 20250401 111100 930777250 246500 246500 247000 246000 454
487 20250401 111000 819080750 247000 247000 247000 246000 55
488 20250401 110900 805500250 246500 246500 246500 246500 4
489 20250401 110800 804514250 246500 246500 247000 246000 44
490 20250401 110700 793654750 246500 246000 246500 246000 25
491 20250401 110600 787498250 246000 245500 246500 245500 50
492 20250401 110500 775176250 245500 246000 246000 245500 14
493 20250401 110400 771738750 245500 245000 246500 245000 73
494 20250401 110300 753790250 245000 245500 245500 245000 13
495 20250401 110200 750602250 245000 245000 245000 245000 6
496 20250401 110100 749132250 245000 245000 245000 245000 13
497 20250401 110000 745947250 244500 244500 244500 244500 75
498 20250401 105900 727609750 243500 244000 244000 243500 20
499 20250401 105800 722737250 244000 244000 244000 244000 18
500 20250401 105700 718345250 244000 244000 244000 244000 1
501 20250401 105600 718101250 244000 244500 244500 244000 5
502 20250401 105500 716880500 244000 244000 244500 244000 8
503 20250401 105400 714928000 244000 244000 244000 244000 0
504 20250401 105300 714928000 244000 244000 244000 244000 3
505 20250401 105200 714196000 244000 244500 244500 244000 40
506 20250401 105100 704435500 244500 244500 244500 244500 2
507 20250401 105000 703946500 244500 244500 245000 244500 32
508 20250401 104900 696118000 244500 244500 244500 244500 41
509 20250401 104800 686093500 244500 244500 244500 244500 0
510 20250401 104700 686093500 244500 244500 244500 244500 2
511 20250401 104600 685604500 244000 244500 244500 244000 7
512 20250401 104500 683893500 244500 244500 244500 244500 4
513 20250401 104400 682915500 244500 244500 244500 244500 2
514 20250401 104300 682426500 244500 244500 244500 244500 16
515 20250401 104200 678514500 244500 244500 244500 244500 3
516 20250401 104100 677781000 244500 244500 244500 244500 10
517 20250401 104000 675336000 244000 244500 244500 244000 12
518 20250401 103900 672402500 244500 244500 244500 244500 7
519 20250401 103800 670691000 244000 244000 244000 244000 14
520 20250401 103700 667275000 244000 244000 244000 244000 7
521 20250401 103600 665567000 244000 244000 244000 244000 6
522 20250401 103500 664103000 244000 244000 244000 244000 1
523 20250401 103400 663859000 244000 244000 244000 244000 4
524 20250401 103300 662883000 244000 244000 244000 244000 7
525 20250401 103200 661175000 243500 244000 244000 243500 17
526 20250401 103100 657034500 244000 244000 244000 244000 17
527 20250401 103000 652886500 244500 243500 244500 243500 4
528 20250401 102900 651910500 244000 244000 244000 244000 4
529 20250401 102800 650934500 244000 244000 244000 244000 5
530 20250401 102700 649714500 244000 244000 244000 244000 39
531 20250401 102600 640198500 244500 244500 244500 244500 7
532 20250401 102500 638487000 244500 244500 244500 244500 13
533 20250401 102400 635308500 244500 244500 244500 244500 6
534 20250401 102300 633841500 244500 244500 244500 244500 5
535 20250401 102200 632619000 244000 244000 244000 244000 7
536 20250401 102100 630911000 244000 244500 244500 244000 4
537 20250401 102000 629933500 244500 244000 244500 244000 9
538 20250401 101900 627735000 244500 244500 244500 244500 1
539 20250401 101800 627490500 244500 244500 244500 244500 4
540 20250401 101700 626512500 244500 244500 244500 244500 0
541 20250401 101600 626512500 244500 244500 244500 244500 6
542 20250401 101500 625045500 244500 244500 244500 244500 3
543 20250401 101400 624312000 244000 244500 244500 244000 30
544 20250401 101300 616991500 244000 244500 244500 244000 12
545 20250401 101200 614058000 244500 244000 244500 244000 32
546 20250401 101100 606249500 244000 244000 244000 244000 6
547 20250401 101000 604785500 244000 243500 244000 243500 11
548 20250401 100900 602105000 244000 243500 244000 243500 8
549 20250401 100800 600156500 243500 243500 243500 243500 2
550 20250401 100700 599669500 243500 243000 243500 243000 50
551 20250401 100600 587515500 243000 243000 243000 243000 21
552 20250401 100500 582412500 243000 242500 243000 242500 5
553 20250401 100400 581198000 242500 243000 243000 242500 3
554 20250401 100300 580469750 242500 242500 242500 242500 22
555 20250401 100200 575134750 242500 242500 242500 242500 9
556 20250401 100100 572952250 243000 243000 243000 243000 0
557 20250401 100000 572952250 243000 242500 243000 242000 5
558 20250401 095900 571740250 242500 242500 242500 242500 42
559 20250401 095800 561555250 242500 242500 242500 242500 30
560 20250401 095700 554280250 242500 242500 242500 242500 86
561 20250401 095600 533425250 243000 243000 243000 242500 8
562 20250401 095500 531481750 242500 242500 242500 242500 2
563 20250401 095400 530996750 243000 242500 243000 242500 4
564 20250401 095300 530025250 243000 243000 243000 242500 18
565 20250401 095200 525651750 242500 242500 242500 242500 21
566 20250401 095100 520559250 243000 243000 243000 243000 2
567 20250401 095000 520073250 243000 243000 243500 243000 22
568 20250401 094900 514726750 243500 243500 243500 243500 7
569 20250401 094800 513022250 243500 243000 243500 243000 11
570 20250401 094700 510348750 243000 243000 243500 243000 44
571 20250401 094600 499655750 243500 244000 244000 243000 210
572 20250401 094500 448592250 244500 244000 244500 244000 6
573 20250401 094400 447127750 243500 244500 244500 243500 7
574 20250401 094300 445420750 244000 244500 244500 243500 54
575 20250401 094200 432245750 244000 244000 244000 244000 5
576 20250401 094100 431025750 243500 243500 243500 243500 0
577 20250401 094000 431025750 243500 244000 244000 243500 12
578 20250401 093900 428099750 244500 244500 244500 244500 0
579 20250401 093800 428099750 244500 244500 244500 244500 0
580 20250401 093700 428099750 244500 244000 244500 244000 11
581 20250401 093600 425410750 244000 244500 244500 244000 37
582 20250401 093500 416365250 243500 243500 243500 243500 1
583 20250401 093400 416121750 244000 244000 244000 244000 13
584 20250401 093300 412949750 243500 243500 243500 243500 1
585 20250401 093200 412706250 243500 244000 244000 243500 22
586 20250401 093100 407338750 244000 243500 244000 243500 12
587 20250401 093000 404411750 243500 244000 244500 243500 36
588 20250401 092900 395633750 244500 244500 244500 244500 0
589 20250401 092800 395633750 244500 244500 244500 244500 3
590 20250401 092700 394900250 244000 244000 244500 244000 8
591 20250401 092600 392945750 245000 245000 245000 245000 0
592 20250401 092500 392945750 245000 244500 245000 244500 35
593 20250401 092400 384387750 244000 244000 244000 244000 54
594 20250401 092300 371211750 244000 244750 245000 244000 24
595 20250401 092200 365343000 244500 245500 245500 244500 20
596 20250401 092100 360451500 246000 245500 246000 244500 110
597 20250401 092000 333487500 246000 246000 246000 246000 2
598 20250401 091900 332995500 246000 246000 246000 245500 27
599 20250401 091800 326354000 245500 245000 245500 245000 34
600 20250401 091700 318008500 245500 245000 245500 245000 76
601 20250401 091600 299387500 246000 245500 246000 245500 27
602 20250401 091500 292758000 245500 247000 248000 245500 145
603 20250401 091400 256999500 247500 247500 247500 247000 29
604 20250401 091300 249828000 248000 248000 248000 246500 49
605 20250401 091200 237704500 247500 248000 248000 247000 46
606 20250401 091100 226315000 248000 247500 248000 247000 38
607 20250401 091000 216906000 247500 247500 247500 246500 28
608 20250401 090900 209982000 247000 247500 247500 246000 163
609 20250401 090800 169762500 247500 247000 247500 247000 33
610 20250401 090700 161605000 247000 247000 247500 246500 26
611 20250401 090600 155183500 247500 247500 248000 245500 48
612 20250401 090500 143306500 247500 246000 247500 246000 238
613 20250401 090400 84543500 246000 246000 246000 244500 66
614 20250401 090300 68348500 245000 246500 246500 244500 53
615 20250401 090200 55326000 246500 244500 246500 244500 22
616 20250401 090100 49924000 245000 245000 246500 244500 58
617 20250401 090000 35672500 246500 246500 247000 244000 145

1
018670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9230244,0,2206028316000,0.00
20250327,0,9230244,0,2182952706000,0.00
20250326,0,9230244,0,2210643438000,0.00
20250325,0,9230244,0,2247564414000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9230244 0 2206028316000 0.00
3 20250327 0 9230244 0 2182952706000 0.00
4 20250326 0 9230244 0 2210643438000 0.00
5 20250325 0 9230244 0 2247564414000 0.00