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

646
051900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,12868536250,312500,312500,312500,312500,1604
20250401,194300,12868536250,312500,312500,312500,312500,0
20250401,194200,12868536250,312500,312500,312500,312500,0
20250401,194100,12868536250,312500,312500,312500,312500,0
20250401,194000,12868536250,312500,312500,312500,312500,0
20250401,193900,12868536250,312500,312500,312500,312500,0
20250401,193800,12868536250,312500,312500,312500,312500,0
20250401,193700,12868536250,312500,312500,312500,312500,0
20250401,193600,12868536250,312500,312500,312500,312500,0
20250401,193500,12868536250,312500,312500,312500,312500,0
20250401,193400,12868536250,312500,312500,312500,312500,0
20250401,193300,12868536250,312500,312500,312500,312500,0
20250401,193200,12868536250,312500,312500,312500,312500,0
20250401,193100,12868536250,312500,312500,312500,312500,0
20250401,193000,12868536250,312500,312500,312500,312500,0
20250401,192900,12868536250,312500,312500,312500,312500,0
20250401,192800,12868536250,312500,312500,312500,312500,0
20250401,192700,12868536250,312500,312500,312500,312500,0
20250401,192600,12868536250,312500,312500,312500,312500,0
20250401,192500,12868536250,312500,312500,312500,312500,0
20250401,192400,12868536250,312500,312500,312500,312500,0
20250401,192300,12868536250,312500,312500,312500,312500,0
20250401,192200,12868536250,312500,312500,312500,312500,0
20250401,192100,12868536250,312500,312500,312500,312500,0
20250401,192000,12868536250,312500,312500,312500,312500,0
20250401,191900,12868536250,312500,312500,312500,312500,0
20250401,191800,12868536250,312500,312500,312500,312500,0
20250401,191700,12868536250,312500,312500,312500,312500,0
20250401,191600,12868536250,312500,312500,312500,312500,0
20250401,191500,12868536250,312500,312500,312500,312500,0
20250401,191400,12868536250,312500,312500,312500,312500,1604
20250401,191300,12868536250,312500,312500,312500,312500,0
20250401,191200,12868536250,312500,312500,312500,312500,0
20250401,191100,12868536250,312500,312500,312500,312500,0
20250401,191000,12868536250,312500,312500,312500,312500,0
20250401,190900,12868536250,312500,312500,312500,312500,0
20250401,190800,12868536250,312500,312500,312500,312500,0
20250401,190700,12868536250,312500,312500,312500,312500,0
20250401,190600,12868536250,312500,312500,312500,312500,0
20250401,190500,12868536250,312500,312500,312500,312500,0
20250401,190400,12868536250,312500,312500,312500,312500,0
20250401,190300,12868536250,312500,312500,312500,312500,0
20250401,190200,12868536250,312500,312500,312500,312500,0
20250401,190100,12868536250,312500,312500,312500,312500,0
20250401,190000,12868536250,312500,312500,312500,312500,0
20250401,185900,12868536250,312500,312500,312500,312500,0
20250401,185800,12868536250,312500,312500,312500,312500,0
20250401,185700,12868536250,312500,312500,312500,312500,0
20250401,185600,12868536250,312500,312500,312500,312500,0
20250401,185500,12868536250,312500,312500,312500,312500,0
20250401,185400,12868536250,312500,312500,312500,312500,0
20250401,185300,12868536250,312500,312500,312500,312500,0
20250401,185200,12868536250,312500,312500,312500,312500,0
20250401,185100,12868536250,312500,312500,312500,312500,0
20250401,185000,12868536250,312500,312500,312500,312500,0
20250401,184900,12868536250,312500,312500,312500,312500,0
20250401,184800,12868536250,312500,312500,312500,312500,0
20250401,184700,12868536250,312500,312500,312500,312500,0
20250401,184600,12868536250,312500,312500,312500,312500,0
20250401,184500,12868536250,312500,312500,312500,312500,0
20250401,184400,12868536250,312500,312500,312500,312500,1604
20250401,184300,12868536250,312500,312500,312500,312500,0
20250401,184200,12868536250,312500,312500,312500,312500,0
20250401,184100,12868536250,312500,312500,312500,312500,0
20250401,184000,12868536250,312500,312500,312500,312500,0
20250401,183900,12868536250,312500,312500,312500,312500,0
20250401,183800,12868536250,312500,312500,312500,312500,0
20250401,183700,12868536250,312500,312500,312500,312500,0
20250401,183600,12868536250,312500,312500,312500,312500,0
20250401,183500,12868536250,312500,312500,312500,312500,0
20250401,183400,12868536250,312500,312500,312500,312500,0
20250401,183300,12868536250,312500,312500,312500,312500,0
20250401,183200,12868536250,312500,312500,312500,312500,0
20250401,183100,12868536250,312500,312500,312500,312500,0
20250401,183000,12868536250,312500,312500,312500,312500,0
20250401,182900,12868536250,312500,312500,312500,312500,0
20250401,182800,12868536250,312500,312500,312500,312500,0
20250401,182700,12868536250,312500,312500,312500,312500,0
20250401,182600,12868536250,312500,312500,312500,312500,0
20250401,182500,12868536250,312500,312500,312500,312500,0
20250401,182400,12868536250,312500,312500,312500,312500,0
20250401,182300,12868536250,312500,312500,312500,312500,0
20250401,182200,12868536250,312500,312500,312500,312500,0
20250401,182100,12868536250,312500,312500,312500,312500,0
20250401,182000,12868536250,312500,312500,312500,312500,0
20250401,181900,12868536250,312500,312500,312500,312500,0
20250401,181800,12868536250,312500,312500,312500,312500,0
20250401,181700,12868536250,312500,312500,312500,312500,0
20250401,181600,12868536250,312500,312500,312500,312500,0
20250401,181500,12868536250,312500,312500,312500,312500,0
20250401,181400,12868536250,312500,312500,312500,312500,1604
20250401,181300,12868536250,312500,312500,312500,312500,0
20250401,181200,12868536250,312500,312500,312500,312500,0
20250401,181100,12868536250,312500,312500,312500,312500,0
20250401,181000,12868536250,312500,312500,312500,312500,0
20250401,180900,12868536250,312500,312500,312500,312500,0
20250401,180800,12868536250,312500,312500,312500,312500,0
20250401,180700,12868536250,312500,312500,312500,312500,0
20250401,180600,12868536250,312500,312500,312500,312500,0
20250401,180500,12868536250,312500,312500,312500,312500,0
20250401,180400,12868536250,312500,312500,312500,312500,0
20250401,180300,12868536250,312500,312500,312500,312500,0
20250401,180200,12868536250,312500,312500,312500,312500,0
20250401,180100,12868536250,312500,312500,312500,312500,0
20250401,180000,12868536250,312500,312500,312500,312500,0
20250401,175900,12868536250,312500,312500,312500,312500,0
20250401,175800,12868536250,312500,312500,312500,312500,0
20250401,175700,12868536250,312500,312500,312500,312500,0
20250401,175600,12868536250,312500,312500,312500,312500,0
20250401,175500,12868536250,312500,312500,312500,312500,0
20250401,175400,12868536250,312500,312500,312500,312500,0
20250401,175300,12868536250,312500,312500,312500,312500,0
20250401,175200,12868536250,312500,312500,312500,312500,0
20250401,175100,12868536250,312500,312500,312500,312500,0
20250401,175000,12868536250,312500,312500,312500,312500,0
20250401,174900,12868536250,312500,312500,312500,312500,0
20250401,174800,12868536250,312500,312500,312500,312500,0
20250401,174700,12868536250,312500,312500,312500,312500,0
20250401,174600,12868536250,312500,312500,312500,312500,0
20250401,174500,12868536250,312500,312500,312500,312500,0
20250401,174400,12868536250,312500,312500,312500,312500,1604
20250401,174300,12868536250,312500,312500,312500,312500,0
20250401,174200,12868536250,312500,312500,312500,312500,0
20250401,174100,12868536250,312500,312500,312500,312500,0
20250401,174000,12868536250,312500,312500,312500,312500,0
20250401,173900,12868536250,312500,312500,312500,312500,0
20250401,173800,12868536250,312500,312500,312500,312500,0
20250401,173700,12868536250,312500,312500,312500,312500,0
20250401,173600,12868536250,312500,312500,312500,312500,0
20250401,173500,12868536250,312500,312500,312500,312500,0
20250401,173400,12868536250,312500,312500,312500,312500,0
20250401,173300,12868536250,312500,312500,312500,312500,0
20250401,173200,12868536250,312500,312500,312500,312500,0
20250401,173100,12868536250,312500,312500,312500,312500,0
20250401,173000,12868536250,312500,312500,312500,312500,0
20250401,172900,12868536250,312500,312500,312500,312500,0
20250401,172800,12868536250,312500,312500,312500,312500,0
20250401,172700,12868536250,312500,312500,312500,312500,0
20250401,172600,12868536250,312500,312500,312500,312500,0
20250401,172500,12868536250,312500,312500,312500,312500,0
20250401,172400,12868536250,312500,312500,312500,312500,0
20250401,172300,12868536250,312500,312500,312500,312500,0
20250401,172200,12868536250,312500,312500,312500,312500,0
20250401,172100,12868536250,312500,312500,312500,312500,0
20250401,172000,12868536250,312500,312500,312500,312500,0
20250401,171900,12868536250,312500,312500,312500,312500,0
20250401,171800,12868536250,312500,312500,312500,312500,0
20250401,171700,12868536250,312500,312500,312500,312500,0
20250401,171600,12868536250,312500,312500,312500,312500,0
20250401,171500,12868536250,312500,312500,312500,312500,0
20250401,171400,12868536250,312500,312500,312500,312500,1604
20250401,171300,12868536250,312500,312500,312500,312500,0
20250401,171200,12868536250,312500,312500,312500,312500,0
20250401,171100,12868536250,312500,312500,312500,312500,0
20250401,171000,12868536250,312500,312500,312500,312500,0
20250401,170900,12868536250,312500,312500,312500,312500,0
20250401,170800,12868536250,312500,312500,312500,312500,0
20250401,170700,12868536250,312500,312500,312500,312500,0
20250401,170600,12868536250,312500,312500,312500,312500,0
20250401,170500,12868536250,312500,312500,312500,312500,0
20250401,170400,12868536250,312500,312500,312500,312500,0
20250401,170300,12868536250,312500,312500,312500,312500,0
20250401,170200,12868536250,312500,312500,312500,312500,0
20250401,170100,12868536250,312500,312500,312500,312500,0
20250401,170000,12868536250,312500,312500,312500,312500,0
20250401,165900,12868536250,312500,312500,312500,312500,0
20250401,165800,12868536250,312500,312500,312500,312500,0
20250401,165700,12868536250,312500,312500,312500,312500,0
20250401,165600,12868536250,312500,312500,312500,312500,0
20250401,165500,12868536250,312500,312500,312500,312500,0
20250401,165400,12868536250,312500,312500,312500,312500,0
20250401,165300,12868536250,312500,312500,312500,312500,0
20250401,165200,12868536250,312500,312500,312500,312500,0
20250401,165100,12868536250,312500,312500,312500,312500,0
20250401,165000,12868536250,312500,312500,312500,312500,0
20250401,164900,12868536250,312500,312500,312500,312500,0
20250401,164800,12868536250,312500,312500,312500,312500,0
20250401,164700,12868536250,312500,312500,312500,312500,0
20250401,164600,12868536250,312500,312500,312500,312500,0
20250401,164500,12868536250,312500,312500,312500,312500,0
20250401,164400,12868536250,312500,312500,312500,312500,1604
20250401,164300,12868536250,312500,312500,312500,312500,0
20250401,164200,12868536250,312500,312500,312500,312500,0
20250401,164100,12868536250,312500,312500,312500,312500,0
20250401,164000,12868536250,312500,312500,312500,312500,0
20250401,163900,12868536250,312500,312500,312500,312500,0
20250401,163800,12868536250,312500,312500,312500,312500,0
20250401,163700,12868536250,312500,312500,312500,312500,0
20250401,163600,12868536250,312500,312500,312500,312500,0
20250401,163500,12868536250,312500,312500,312500,312500,0
20250401,163400,12868536250,312500,312500,312500,312500,0
20250401,163300,12868536250,312500,312500,312500,312500,0
20250401,163200,12868536250,312500,312500,312500,312500,0
20250401,163100,12868536250,312500,312500,312500,312500,0
20250401,163000,12868536250,312500,312500,312500,312500,0
20250401,162900,12868536250,312500,312500,312500,312500,0
20250401,162800,12868536250,312500,312500,312500,312500,0
20250401,162700,12868536250,312500,312500,312500,312500,0
20250401,162600,12868536250,312500,312500,312500,312500,0
20250401,162500,12868536250,312500,312500,312500,312500,0
20250401,162400,12868536250,312500,312500,312500,312500,0
20250401,162300,12868536250,312500,312500,312500,312500,0
20250401,162200,12868536250,312500,312500,312500,312500,0
20250401,162100,12868536250,312500,312500,312500,312500,0
20250401,162000,12868536250,312500,312500,312500,312500,0
20250401,161900,12868536250,312500,312500,312500,312500,0
20250401,161800,12868536250,312500,312500,312500,312500,0
20250401,161700,12868536250,312500,312500,312500,312500,0
20250401,161600,12868536250,312500,312500,312500,312500,0
20250401,161500,12868536250,312500,312500,312500,312500,0
20250401,161400,12868536250,312500,312500,312500,312500,1604
20250401,161300,12868536250,312500,312500,312500,312500,0
20250401,161200,12868536250,312500,312500,312500,312500,0
20250401,161100,12868536250,312500,312500,312500,312500,0
20250401,161000,12868536250,312500,312500,312500,312500,0
20250401,160900,12868536250,312500,312500,312500,312500,0
20250401,160800,12868536250,312500,312500,312500,312500,0
20250401,160700,12868536250,312500,312500,312500,312500,0
20250401,160600,12868536250,312500,312500,312500,312500,0
20250401,160500,12868536250,312500,312500,312500,312500,0
20250401,160400,12868536250,312500,312500,312500,312500,0
20250401,160300,12868536250,312500,312500,312500,312500,0
20250401,160200,12868536250,312500,312500,312500,312500,0
20250401,160100,12868536250,312500,312500,312500,312500,0
20250401,160000,12868536250,312500,312500,312500,312500,0
20250401,155900,12868536250,312500,312500,312500,312500,0
20250401,155800,12868536250,312500,312500,312500,312500,0
20250401,155700,12868536250,312500,312500,312500,312500,0
20250401,155600,12868536250,312500,312500,312500,312500,0
20250401,155500,12868536250,312500,312500,312500,312500,0
20250401,155400,12868536250,312500,312500,312500,312500,0
20250401,155300,12868536250,312500,312500,312500,312500,0
20250401,155200,12868536250,312500,312500,312500,312500,0
20250401,155100,12868536250,312500,312500,312500,312500,0
20250401,155000,12868536250,312500,312500,312500,312500,0
20250401,154900,12868536250,312500,312500,312500,312500,0
20250401,154800,12868536250,312500,312500,312500,312500,0
20250401,154700,12868536250,312500,312500,312500,312500,0
20250401,154600,12868536250,312500,312500,312500,312500,0
20250401,154500,12868536250,312500,312500,312500,312500,0
20250401,154400,12868536250,312500,312500,312500,312500,1604
20250401,154300,12868536250,312500,312500,312500,312500,0
20250401,154200,12868536250,312500,312500,312500,312500,0
20250401,154100,12868536250,312500,312500,312500,312500,0
20250401,154000,12868536250,312500,312500,312500,312500,0
20250401,153900,12868536250,312500,312500,312500,312500,0
20250401,153800,12868536250,312500,312500,312500,312500,0
20250401,153700,12868536250,312500,312500,312500,312500,0
20250401,153600,12868536250,312500,312500,312500,312500,0
20250401,153500,12868536250,312500,312500,312500,312500,0
20250401,153400,12868536250,312500,312500,312500,312500,0
20250401,153300,12868536250,312500,312500,312500,312500,0
20250401,153200,12868536250,312500,312500,312500,312500,0
20250401,153100,12868536250,312500,312500,312500,312500,0
20250401,153000,12868536250,312500,312500,312500,312500,1604
20250401,152900,12367286250,312500,312500,312500,312500,0
20250401,152800,12367286250,312500,312500,312500,312500,0
20250401,152700,12367286250,312500,312500,312500,312500,0
20250401,152600,12367286250,312500,312500,312500,312500,0
20250401,152500,12367286250,312500,312500,312500,312500,0
20250401,152400,12367286250,312500,312500,312500,312500,0
20250401,152300,12367286250,312500,312500,312500,312500,0
20250401,152200,12367286250,312500,312500,312500,312500,0
20250401,152100,12367286250,312500,312500,312500,312500,0
20250401,152000,12367286250,312500,312500,312500,312500,0
20250401,151900,12367286250,312500,313000,313000,312500,335
20250401,151800,12262512750,312500,313000,313000,312500,106
20250401,151700,12229352250,312500,312500,313000,312500,84
20250401,151600,12203071750,313000,312500,313000,312500,54
20250401,151500,12186179250,312500,312500,313000,312500,62
20250401,151400,12166783250,312500,312500,313000,312500,90
20250401,151300,12138633250,313000,312500,313000,312500,29
20250401,151200,12129560750,313000,312500,313000,312500,145
20250401,151100,12084245250,312500,312500,313000,312500,58
20250401,151000,12066103750,313000,312500,313000,312500,47
20250401,150900,12051409750,312500,312500,313000,312500,130
20250401,150800,12010760250,312500,312500,313000,312500,26
20250401,150700,12002628750,313000,312500,313000,312500,42
20250401,150600,11989494250,312500,312500,313000,312500,21
20250401,150500,11982928750,312500,312500,313000,312500,60
20250401,150400,11964170250,313000,312500,313000,312500,36
20250401,150300,11952917250,312500,312500,313000,312000,58
20250401,150200,11934793750,312500,312500,312500,312500,44
20250401,150100,11921043750,312500,312500,313000,312500,58
20250401,150000,11902915250,313000,312500,313000,312500,195
20250401,145900,11841917750,312500,312500,313000,312500,100
20250401,145800,11810662250,313000,313500,313500,312500,268
20250401,145700,11726796750,313500,313000,313500,313000,124
20250401,145600,11687959750,313000,313500,313500,313000,23
20250401,145500,11680756750,313500,313500,313500,313000,29
20250401,145400,11671673250,313000,313500,313500,313000,56
20250401,145300,11654140250,313000,313500,313500,313000,53
20250401,145200,11637532750,313500,313000,313500,313000,108
20250401,145100,11603694750,313500,313000,313500,313000,72
20250401,145000,11581151500,313500,313500,313500,312500,82
20250401,144900,11555485500,313500,312500,313500,312500,274
20250401,144800,11469740500,312500,313000,313000,312500,125
20250401,144700,11430624500,313000,313000,313500,313000,38
20250401,144600,11418728000,313000,313000,313500,313000,61
20250401,144500,11399628500,313000,313000,313500,313000,63
20250401,144400,11379892500,313000,313000,313500,313000,44
20250401,144300,11366119500,313000,313000,313500,313000,32
20250401,144200,11356101500,313000,313000,313500,313000,50
20250401,144100,11340449000,313000,313000,313500,313000,72
20250401,144000,11317910500,313500,313000,313500,313000,55
20250401,143900,11300678500,313500,313000,313500,313000,52
20250401,143800,11284390500,313000,313000,313500,313000,136
20250401,143700,11241788000,313500,313000,313500,313000,36
20250401,143600,11230515500,313000,313000,313500,313000,66
20250401,143500,11209854000,313000,313000,313500,313000,50
20250401,143400,11194199000,313500,313000,314000,313000,54
20250401,143300,11177280000,314000,314000,314000,313000,475
20250401,143200,11028388000,314000,314000,314000,313500,25
20250401,143100,11020540500,314000,314000,314000,313500,44
20250401,143000,11006727000,313500,313500,313500,313000,228
20250401,142900,10935289000,313500,313500,314000,313000,168
20250401,142800,10882633000,313500,313500,313500,313500,45
20250401,142700,10868525500,313500,314000,314000,313500,21
20250401,142600,10861940500,314000,313500,314000,313500,6
20250401,142500,10860058500,313500,313500,314000,313500,97
20250401,142400,10829646500,313500,313500,314000,313500,99
20250401,142300,10798583000,313500,313500,314000,313500,36
20250401,142200,10787294500,314000,313500,314000,313500,65
20250401,142100,10766911000,313500,313500,314000,313500,34
20250401,142000,10756249500,313500,313500,313500,313500,38
20250401,141900,10744336500,313500,313500,314000,313500,38
20250401,141800,10732422500,313500,313500,313500,313500,35
20250401,141700,10721450000,313500,314000,314000,313500,96
20250401,141600,10691310500,314500,314500,314500,314500,2
20250401,141500,10690681500,314000,314000,314000,314000,14
20250401,141400,10686285500,314500,315000,315000,314000,54
20250401,141300,10669319500,315000,314000,315000,314000,178
20250401,141200,10613362000,314500,315000,315000,314000,56
20250401,141100,10595759500,315000,314500,315000,314000,110
20250401,141000,10561183500,314000,315000,315000,314000,71
20250401,140900,10538865000,315000,315000,315000,314000,52
20250401,140800,10522523000,315000,315000,315000,314000,26
20250401,140700,10514339000,315000,314500,315000,314000,76
20250401,140600,10490429000,314500,314000,314500,314000,51
20250401,140500,10474408000,314000,314000,314500,314000,16
20250401,140400,10469380500,315000,314000,315000,314000,37
20250401,140300,10457758500,314000,314500,315000,314000,85
20250401,140200,10431027500,315000,314500,315000,314000,114
20250401,140100,10395157500,314500,315000,315000,314000,215
20250401,140000,10327559000,315000,315000,315000,315000,0
20250401,135900,10327559000,315000,314500,315000,314500,27
20250401,135800,10319060000,314500,315000,315000,314500,40
20250401,135700,10306477500,314500,315000,315000,314500,13
20250401,135600,10302386000,315000,315000,315000,314500,39
20250401,135500,10290116500,314500,314500,314500,314500,4
20250401,135400,10288858500,314500,314500,315000,314500,15
20250401,135300,10284136500,314500,315000,315000,314500,37
20250401,135200,10272485500,315000,315000,315000,314500,264
20250401,135100,10189345500,314500,315000,315000,314500,68
20250401,135000,10167935000,314500,314500,315000,314500,49
20250401,134900,10152517500,315000,315000,315000,314500,15
20250401,134800,10147795500,315000,314500,315000,314500,68
20250401,134700,10126395000,314500,315000,315000,314500,97
20250401,134600,10095847500,315000,315000,315000,314500,12
20250401,134500,10092069500,315000,314500,315000,314500,41
20250401,134400,10079174000,314500,314500,315000,314500,10
20250401,134300,10076026500,314500,314000,315000,314000,249
20250401,134200,9997670500,314000,315500,315500,314000,99
20250401,134100,9966554500,315500,315500,315500,314000,180
20250401,134000,9909941500,315500,314500,315500,314500,53
20250401,133900,9893258000,315000,315500,315500,314500,51
20250401,133800,9877199000,315500,315500,315500,315500,0
20250401,133700,9877199000,315500,315000,315500,314500,172
20250401,133600,9823067000,315000,315000,315000,315000,16
20250401,133500,9818027000,315000,314000,315500,314000,1020
20250401,133400,9497068500,314500,314500,314500,314000,60
20250401,133300,9478208500,314000,314500,314500,314000,61
20250401,133200,9459031500,314500,314250,314500,314000,55
20250401,133100,9441751500,314000,314000,314500,314000,43
20250401,133000,9428234500,314000,314500,314500,314000,46
20250401,132900,9413789000,314500,314500,314500,314000,41
20250401,132800,9400911000,314500,314500,314500,314000,12
20250401,132700,9397139000,314000,314500,314500,314000,5
20250401,132600,9395568000,314000,314500,314500,314000,39
20250401,132500,9383319500,314000,314000,314500,314000,20
20250401,132400,9377036000,314500,314500,314500,314000,40
20250401,132300,9364459000,314500,314500,315000,314500,17
20250401,132200,9359111500,315000,315000,315000,314500,19
20250401,132100,9353130500,315000,315000,315000,314000,56
20250401,132000,9335518500,314500,314500,314500,314500,21
20250401,131900,9328914000,314500,314500,315000,314500,85
20250401,131800,9302165500,314000,314500,314500,314000,35
20250401,131700,9291174500,314500,314000,314500,314000,12
20250401,131600,9287403000,314000,314000,314000,314000,34
20250401,131500,9276727000,314500,314500,315000,314000,342
20250401,131400,9169174500,315000,315000,315000,314000,41
20250401,131300,9156268500,314000,314000,315000,314000,49
20250401,131200,9140872500,315500,315500,315500,315500,2
20250401,131100,9140241500,314000,314500,314500,314000,13
20250401,131000,9136159000,314500,315000,315000,314500,60
20250401,130900,9117274500,314500,315000,315000,314500,18
20250401,130800,9111607500,315000,314000,315000,314000,212
20250401,130700,9044917000,314000,314000,314500,314000,5
20250401,130600,9043346500,314500,314500,314500,313500,126
20250401,130500,9003760750,314500,314000,314500,313500,113
20250401,130400,8968277250,314500,314500,314500,313500,11
20250401,130300,8964821750,314500,314500,314500,313500,12
20250401,130200,8961053750,314500,314000,314500,313500,54
20250401,130100,8944092750,314000,314000,314500,314000,100
20250401,130000,8912656750,314000,314500,314500,314000,98
20250401,125900,8881863250,314500,314500,314500,314000,37
20250401,125800,8870238750,314500,314000,314500,313500,25
20250401,125700,8862381750,313500,314000,314000,313500,61
20250401,125600,8843245250,313500,313500,313500,313500,0
20250401,125500,8843245250,313500,313500,314000,313500,16
20250401,125400,8838225250,313500,314500,314500,313500,66
20250401,125300,8817499750,314000,314000,314500,314000,33
20250401,125200,8807132750,314000,314500,314500,314000,61
20250401,125100,8787975250,314000,314500,314500,314000,5
20250401,125000,8786404250,314000,313500,314500,313500,42
20250401,124900,8773214250,313500,314000,314500,313500,518
20250401,124800,8610627750,314000,314000,314500,314000,121
20250401,124700,8572615750,314500,314500,314500,314000,36
20250401,124600,8561298250,314500,314000,314500,314000,43
20250401,124500,8547792250,314500,314000,314500,314000,7
20250401,124400,8545591250,314000,314000,314500,314000,36
20250401,124300,8534286750,314000,314500,314500,314000,44
20250401,124200,8520454750,314000,314000,314500,314000,14
20250401,124100,8516058250,314500,314000,314500,314000,40
20250401,124000,8503496250,314500,314000,314500,314000,4
20250401,123900,8502239750,314000,314000,314000,314000,0
20250401,123800,8502239750,314000,314500,315000,314000,41
20250401,123700,8489345250,315000,314500,315000,314500,18
20250401,123600,8483679250,315000,315000,315000,314000,222
20250401,123500,8413779250,314500,314500,315000,314500,460
20250401,123400,8269087750,314500,314000,314500,314000,5
20250401,123300,8267516750,314500,314000,314500,314000,29
20250401,123200,8258407750,314500,314000,314500,314000,67
20250401,123100,8237338750,314500,314500,314500,314500,2
20250401,123000,8236709750,314500,314500,314500,314000,46
20250401,122900,8222260250,314500,314500,314500,314500,1
20250401,122800,8221945750,314500,314500,314500,314000,42
20250401,122700,8208755250,314500,314500,314500,314500,7
20250401,122600,8206553750,314000,314000,314000,314000,2
20250401,122500,8205925750,314000,314500,314500,314000,33
20250401,122400,8195562750,314000,314000,314000,314000,3
20250401,122300,8194620750,314000,314500,314500,314000,26
20250401,122200,8186454250,314000,314000,314500,313500,125
20250401,122100,8147201250,314500,314000,314500,313500,156
20250401,122000,8098216250,313500,314000,314000,313000,92
20250401,121900,8069370250,314000,314000,314000,314000,12
20250401,121800,8065602250,314000,313500,314000,313000,279
20250401,121700,7978074250,313000,313500,313500,313000,66
20250401,121600,7957403250,313500,313000,313500,313000,179
20250401,121500,7901371750,313000,313500,313500,313000,16
20250401,121400,7896357750,313000,313500,313500,313000,37
20250401,121300,7884774250,313000,313500,313500,313000,18
20250401,121200,7879139750,313500,313000,313500,313000,44
20250401,121100,7865365250,313500,313500,313500,313500,8
20250401,121000,7862857250,313500,313500,313500,313000,9
20250401,120900,7860039250,313500,313500,313500,313500,7
20250401,120800,7857844750,313500,313500,313500,313000,17
20250401,120700,7852518750,313000,313500,313500,313000,9
20250401,120600,7849698250,313000,313500,313500,313000,45
20250401,120500,7835605750,313500,314000,314000,313000,123
20250401,120400,7797051750,313500,313500,314000,313500,51
20250401,120300,7781056250,314000,314000,314000,314000,1
20250401,120200,7780742250,313500,314000,314000,313500,36
20250401,120100,7769451250,313000,313000,314000,313000,217
20250401,120000,7701390250,314000,313500,314000,313000,25
20250401,115900,7693553750,313500,313000,313500,313000,157
20250401,115800,7644348250,313000,313000,313500,312500,244
20250401,115700,7567958250,313000,313000,313000,313000,2
20250401,115600,7567332250,313000,313500,313500,313000,312
20250401,115500,7469565750,313500,313500,314000,313500,8
20250401,115400,7467055250,314000,313500,314000,313500,8
20250401,115300,7464546750,313500,313500,313500,313500,23
20250401,115200,7457336250,313500,313500,314000,313500,11
20250401,115100,7453884750,314000,314000,314000,313500,29
20250401,115000,7444779750,313500,313500,313500,313500,42
20250401,114900,7431612750,313500,313500,313500,313500,3
20250401,114800,7430672250,314000,314000,314000,313500,58
20250401,114700,7412478750,313500,314000,314000,313500,32
20250401,114600,7402436750,313500,313500,313500,313500,3
20250401,114500,7401496250,314000,313500,314000,313500,45
20250401,114400,7387386250,314000,313500,314000,313500,33
20250401,114300,7377032250,314000,314000,314000,314000,24
20250401,114200,7369496250,314000,314000,314000,313000,225
20250401,114100,7298882250,313500,314000,314000,313500,18
20250401,114000,7293235250,314000,314000,314000,312500,77
20250401,113900,7269107750,312500,314000,314000,312500,71
20250401,113800,7246851750,314000,314000,314000,312500,40
20250401,113700,7234309250,314000,314000,314000,313500,45
20250401,113600,7220194750,313500,313500,314000,312500,118
20250401,113500,7183177250,313500,313000,313500,312500,269
20250401,113400,7098883250,313500,313500,313500,313000,47
20250401,113300,7084167250,313500,313500,313500,313000,264
20250401,113200,7001502750,313500,313500,314000,313000,525
20250401,113100,6836862250,314000,314000,314000,313500,44
20250401,113000,6823049750,314000,314000,314000,313500,49
20250401,112900,6807664750,314000,314000,314000,313500,108
20250401,112800,6773775750,314000,313500,314000,313500,15
20250401,112700,6769070750,314000,313500,314000,313500,21
20250401,112600,6762483750,313500,313500,314000,313500,38
20250401,112500,6750568250,313500,314000,314000,313500,12
20250401,112400,6746803750,313500,313500,314000,313500,48
20250401,112300,6731749750,313000,313000,313000,313000,0
20250401,112200,6731749750,313000,314500,314500,313000,593
20250401,112100,6545676250,314500,314500,314500,314000,72
20250401,112000,6523052750,314500,314500,314500,314000,53
20250401,111900,6506392250,314500,314500,315000,314000,67
20250401,111800,6485322750,314000,315000,315000,314000,56
20250401,111700,6467707250,315000,314500,315000,314000,46
20250401,111600,6453238750,314500,314500,314500,314000,127
20250401,111500,6413324750,315000,314500,315000,313500,48
20250401,111400,6398243250,314000,313500,314500,313500,179
20250401,111300,6342064250,314000,314000,314000,314000,336
20250401,111200,6236560250,313500,315000,315000,313500,57
20250401,111100,6218668250,313500,314500,315000,313500,300
20250401,111000,6124341250,314500,314500,314500,314000,66
20250401,110900,6103603500,314500,314500,314500,314500,8
20250401,110800,6101087500,313500,314000,314000,313500,178
20250401,110700,6045223500,314000,314000,314000,313500,21
20250401,110600,6038632000,314000,314000,314500,313500,26
20250401,110500,6030472500,314500,314000,314500,313000,132
20250401,110400,5989067000,314000,314000,314000,313000,67
20250401,110300,5968047000,313500,313500,314500,313500,244
20250401,110200,5891516500,313000,314000,314000,313000,93
20250401,110100,5862349000,314000,314000,314000,313500,33
20250401,110000,5852001000,314000,314000,314000,313500,36
20250401,105900,5840705000,314500,314500,314500,314500,0
20250401,105800,5840705000,314500,314500,314500,313000,154
20250401,105700,5792413000,314000,314000,315000,313500,74
20250401,105600,5769174000,315000,314500,315000,314000,99
20250401,105500,5738008500,314000,314000,314500,314000,24
20250401,105400,5730465000,314500,314500,315000,313000,603
20250401,105300,5540910500,314500,314500,314500,314000,9
20250401,105200,5538082000,314000,314000,314000,313500,36
20250401,105100,5526784000,315000,314500,315000,313500,31
20250401,105000,5517040500,313500,314500,314500,313500,68
20250401,104900,5495690000,313500,314000,315000,313500,270
20250401,104800,5410885500,313500,314500,314500,313500,4
20250401,104700,5409630500,313500,314000,314500,313500,241
20250401,104600,5333940500,313500,313500,313500,313500,34
20250401,104500,5323281500,314000,313500,314000,313500,21
20250401,104400,5316695500,313500,314000,314000,313000,44
20250401,104300,5302900500,313000,313000,313500,313000,304
20250401,104200,5207712000,312500,312500,313000,312500,18
20250401,104100,5202082000,312000,313500,313500,312000,475
20250401,104000,5053421500,313000,313000,313500,313000,184
20250401,103900,4995801500,312500,312500,312500,312500,1
20250401,103800,4995489000,312500,313000,313000,312000,62
20250401,103700,4976108000,312000,313000,313000,312000,41
20250401,103600,4963296000,313000,312500,313000,312500,39
20250401,103500,4951102000,313000,313000,313000,312000,9
20250401,103400,4948290000,312000,313000,313000,312000,19
20250401,103300,4942351000,313000,312500,313000,312000,27
20250401,103200,4933912000,311500,313000,313500,311500,467
20250401,103100,4788185500,313500,313500,313500,312500,10
20250401,103000,4785054500,313500,313500,314000,312000,26
20250401,102900,4776906500,312000,313500,314000,312000,98
20250401,102800,4746202000,313500,313000,313500,312000,396
20250401,102700,4622271250,312000,313000,313000,312000,5
20250401,102600,4620710250,312000,312000,313000,312000,438
20250401,102500,4484011750,311500,311500,312000,311500,33
20250401,102400,4473731750,311000,311500,311500,311000,50
20250401,102300,4458163750,311000,312000,312500,311000,335
20250401,102200,4353723250,312500,313000,313000,312500,9
20250401,102100,4350908250,313000,313000,313000,312000,35
20250401,102000,4339972250,313000,313000,313000,312000,35
20250401,101900,4329037750,313000,313000,313000,313000,0
20250401,101800,4329037750,313000,313000,313000,313000,0
20250401,101700,4329037750,313000,313000,313000,312000,72
20250401,101600,4306533750,313000,312000,313000,312000,16
20250401,101500,4301531750,313000,312000,313000,312000,55
20250401,101400,4284343250,313000,312500,313000,312500,31
20250401,101300,4274652750,312500,312500,312500,312000,25
20250401,101200,4266843250,312500,312500,313000,312000,44
20250401,101100,4253097250,314000,314500,314500,314000,11
20250401,101000,4249642750,314500,312500,314500,311000,157
20250401,100900,4200597750,312000,313000,313000,311000,281
20250401,100800,4113010250,313000,312000,313000,311500,95
20250401,100700,4083358250,312000,313000,313000,311000,115
20250401,100600,4047471250,312500,311500,312500,310500,730
20250401,100500,3820230750,311500,311500,312000,311000,454
20250401,100400,3678751750,311500,311500,312000,311500,149
20250401,100300,3632333250,312000,312000,312000,311500,37
20250401,100200,3620793250,311500,312000,312000,311500,116
20250401,100100,3584626250,312000,312000,312000,311500,505
20250401,100000,3427230250,312000,312000,313000,312000,75
20250401,095900,3403796750,312500,312500,312500,312000,95
20250401,095800,3374114250,312000,312500,313000,312000,58
20250401,095700,3355991750,313000,313000,313000,312500,4
20250401,095600,3354740250,313000,312500,313000,312000,45
20250401,095500,3340679250,312000,313000,313500,312000,173
20250401,095400,3286518250,312000,312500,312500,312000,28
20250401,095300,3277771250,312500,312000,312500,311500,348
20250401,095200,3169171250,312000,312000,312000,311500,102
20250401,095100,3137360750,312500,312500,312500,312500,5
20250401,095000,3135798250,312000,312000,313500,311500,204
20250401,094900,3072081750,312500,312000,312500,311500,136
20250401,094800,3029662750,312500,313000,313000,312500,90
20250401,094700,3001535250,313000,313500,314500,313000,57
20250401,094600,2983682250,313000,313500,315000,313000,151
20250401,094500,2936231250,312500,312500,313500,312500,95
20250401,094400,2906497250,312500,313000,313000,312000,392
20250401,094300,2784086250,313000,313000,314500,313000,216
20250401,094200,2716329250,313500,314000,314000,313500,35
20250401,094100,2705344750,314000,314500,314500,314000,18
20250401,094000,2699690750,314000,314500,315000,314000,259
20250401,093900,2618215250,313500,314000,314000,313500,37
20250401,093800,2606601750,313000,314000,314000,313000,23
20250401,093700,2599396750,314000,313500,314000,313500,3
20250401,093600,2598455250,313500,314500,315000,313500,230
20250401,093500,2526146250,313500,314000,314000,313500,107
20250401,093400,2492556250,313500,314000,314000,313500,8
20250401,093300,2490047750,314000,313000,314000,312500,295
20250401,093200,2397664750,313000,314500,315000,313000,501
20250401,093100,2240208250,314000,315000,315000,314000,60
20250401,093000,2221364750,314500,315000,315000,314500,468
20250401,092900,2074041250,314500,314500,314500,314000,85
20250401,092800,2047309250,315000,314000,315000,314000,100
20250401,092700,2015875250,314000,314000,314500,314000,37
20250401,092600,2004256250,314000,314000,314500,313000,59
20250401,092500,1985739250,313500,314000,314500,313500,107
20250401,092400,1952141250,314000,315000,315000,314000,44
20250401,092300,1938292250,315000,315000,315500,314500,192
20250401,092200,1877810750,315500,315500,316000,314500,209
20250401,092100,1811900250,315500,316000,316500,314500,463
20250401,092000,1665719250,315500,315000,315500,314000,384
20250401,091900,1544707750,314500,314500,314500,314000,34
20250401,091800,1534024750,315000,314000,315000,313500,119
20250401,091700,1496638250,313500,315000,315000,313500,20
20250401,091600,1490357750,312500,313000,315000,312500,255
20250401,091500,1410255750,313000,314000,314000,312500,25
20250401,091400,1402436250,315000,313000,315000,312500,370
20250401,091300,1286298750,313000,313000,313000,313000,20
20250401,091200,1280038750,313000,312500,313000,312000,86
20250401,091100,1253166750,313000,313000,313500,312500,39
20250401,091000,1240957250,313500,311000,313500,310500,826
20250401,090900,983214750,311000,311500,311500,310500,95
20250401,090800,953705750,311500,311500,311500,310500,298
20250401,090700,861031250,311000,311000,311000,310500,34
20250401,090600,850460250,310500,310000,311000,310000,250
20250401,090500,772909500,310000,310500,310500,309500,172
20250401,090400,719588000,310000,309500,310500,308500,305
20250401,090300,625153000,310000,311500,311500,309500,612
20250401,090200,435293000,311000,311500,312000,311000,363
20250401,090100,322220000,312000,312000,313000,311500,176
20250401,090000,267313500,311500,314000,314000,311500,854
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 12868536250 312500 312500 312500 312500 1604
3 20250401 194300 12868536250 312500 312500 312500 312500 0
4 20250401 194200 12868536250 312500 312500 312500 312500 0
5 20250401 194100 12868536250 312500 312500 312500 312500 0
6 20250401 194000 12868536250 312500 312500 312500 312500 0
7 20250401 193900 12868536250 312500 312500 312500 312500 0
8 20250401 193800 12868536250 312500 312500 312500 312500 0
9 20250401 193700 12868536250 312500 312500 312500 312500 0
10 20250401 193600 12868536250 312500 312500 312500 312500 0
11 20250401 193500 12868536250 312500 312500 312500 312500 0
12 20250401 193400 12868536250 312500 312500 312500 312500 0
13 20250401 193300 12868536250 312500 312500 312500 312500 0
14 20250401 193200 12868536250 312500 312500 312500 312500 0
15 20250401 193100 12868536250 312500 312500 312500 312500 0
16 20250401 193000 12868536250 312500 312500 312500 312500 0
17 20250401 192900 12868536250 312500 312500 312500 312500 0
18 20250401 192800 12868536250 312500 312500 312500 312500 0
19 20250401 192700 12868536250 312500 312500 312500 312500 0
20 20250401 192600 12868536250 312500 312500 312500 312500 0
21 20250401 192500 12868536250 312500 312500 312500 312500 0
22 20250401 192400 12868536250 312500 312500 312500 312500 0
23 20250401 192300 12868536250 312500 312500 312500 312500 0
24 20250401 192200 12868536250 312500 312500 312500 312500 0
25 20250401 192100 12868536250 312500 312500 312500 312500 0
26 20250401 192000 12868536250 312500 312500 312500 312500 0
27 20250401 191900 12868536250 312500 312500 312500 312500 0
28 20250401 191800 12868536250 312500 312500 312500 312500 0
29 20250401 191700 12868536250 312500 312500 312500 312500 0
30 20250401 191600 12868536250 312500 312500 312500 312500 0
31 20250401 191500 12868536250 312500 312500 312500 312500 0
32 20250401 191400 12868536250 312500 312500 312500 312500 1604
33 20250401 191300 12868536250 312500 312500 312500 312500 0
34 20250401 191200 12868536250 312500 312500 312500 312500 0
35 20250401 191100 12868536250 312500 312500 312500 312500 0
36 20250401 191000 12868536250 312500 312500 312500 312500 0
37 20250401 190900 12868536250 312500 312500 312500 312500 0
38 20250401 190800 12868536250 312500 312500 312500 312500 0
39 20250401 190700 12868536250 312500 312500 312500 312500 0
40 20250401 190600 12868536250 312500 312500 312500 312500 0
41 20250401 190500 12868536250 312500 312500 312500 312500 0
42 20250401 190400 12868536250 312500 312500 312500 312500 0
43 20250401 190300 12868536250 312500 312500 312500 312500 0
44 20250401 190200 12868536250 312500 312500 312500 312500 0
45 20250401 190100 12868536250 312500 312500 312500 312500 0
46 20250401 190000 12868536250 312500 312500 312500 312500 0
47 20250401 185900 12868536250 312500 312500 312500 312500 0
48 20250401 185800 12868536250 312500 312500 312500 312500 0
49 20250401 185700 12868536250 312500 312500 312500 312500 0
50 20250401 185600 12868536250 312500 312500 312500 312500 0
51 20250401 185500 12868536250 312500 312500 312500 312500 0
52 20250401 185400 12868536250 312500 312500 312500 312500 0
53 20250401 185300 12868536250 312500 312500 312500 312500 0
54 20250401 185200 12868536250 312500 312500 312500 312500 0
55 20250401 185100 12868536250 312500 312500 312500 312500 0
56 20250401 185000 12868536250 312500 312500 312500 312500 0
57 20250401 184900 12868536250 312500 312500 312500 312500 0
58 20250401 184800 12868536250 312500 312500 312500 312500 0
59 20250401 184700 12868536250 312500 312500 312500 312500 0
60 20250401 184600 12868536250 312500 312500 312500 312500 0
61 20250401 184500 12868536250 312500 312500 312500 312500 0
62 20250401 184400 12868536250 312500 312500 312500 312500 1604
63 20250401 184300 12868536250 312500 312500 312500 312500 0
64 20250401 184200 12868536250 312500 312500 312500 312500 0
65 20250401 184100 12868536250 312500 312500 312500 312500 0
66 20250401 184000 12868536250 312500 312500 312500 312500 0
67 20250401 183900 12868536250 312500 312500 312500 312500 0
68 20250401 183800 12868536250 312500 312500 312500 312500 0
69 20250401 183700 12868536250 312500 312500 312500 312500 0
70 20250401 183600 12868536250 312500 312500 312500 312500 0
71 20250401 183500 12868536250 312500 312500 312500 312500 0
72 20250401 183400 12868536250 312500 312500 312500 312500 0
73 20250401 183300 12868536250 312500 312500 312500 312500 0
74 20250401 183200 12868536250 312500 312500 312500 312500 0
75 20250401 183100 12868536250 312500 312500 312500 312500 0
76 20250401 183000 12868536250 312500 312500 312500 312500 0
77 20250401 182900 12868536250 312500 312500 312500 312500 0
78 20250401 182800 12868536250 312500 312500 312500 312500 0
79 20250401 182700 12868536250 312500 312500 312500 312500 0
80 20250401 182600 12868536250 312500 312500 312500 312500 0
81 20250401 182500 12868536250 312500 312500 312500 312500 0
82 20250401 182400 12868536250 312500 312500 312500 312500 0
83 20250401 182300 12868536250 312500 312500 312500 312500 0
84 20250401 182200 12868536250 312500 312500 312500 312500 0
85 20250401 182100 12868536250 312500 312500 312500 312500 0
86 20250401 182000 12868536250 312500 312500 312500 312500 0
87 20250401 181900 12868536250 312500 312500 312500 312500 0
88 20250401 181800 12868536250 312500 312500 312500 312500 0
89 20250401 181700 12868536250 312500 312500 312500 312500 0
90 20250401 181600 12868536250 312500 312500 312500 312500 0
91 20250401 181500 12868536250 312500 312500 312500 312500 0
92 20250401 181400 12868536250 312500 312500 312500 312500 1604
93 20250401 181300 12868536250 312500 312500 312500 312500 0
94 20250401 181200 12868536250 312500 312500 312500 312500 0
95 20250401 181100 12868536250 312500 312500 312500 312500 0
96 20250401 181000 12868536250 312500 312500 312500 312500 0
97 20250401 180900 12868536250 312500 312500 312500 312500 0
98 20250401 180800 12868536250 312500 312500 312500 312500 0
99 20250401 180700 12868536250 312500 312500 312500 312500 0
100 20250401 180600 12868536250 312500 312500 312500 312500 0
101 20250401 180500 12868536250 312500 312500 312500 312500 0
102 20250401 180400 12868536250 312500 312500 312500 312500 0
103 20250401 180300 12868536250 312500 312500 312500 312500 0
104 20250401 180200 12868536250 312500 312500 312500 312500 0
105 20250401 180100 12868536250 312500 312500 312500 312500 0
106 20250401 180000 12868536250 312500 312500 312500 312500 0
107 20250401 175900 12868536250 312500 312500 312500 312500 0
108 20250401 175800 12868536250 312500 312500 312500 312500 0
109 20250401 175700 12868536250 312500 312500 312500 312500 0
110 20250401 175600 12868536250 312500 312500 312500 312500 0
111 20250401 175500 12868536250 312500 312500 312500 312500 0
112 20250401 175400 12868536250 312500 312500 312500 312500 0
113 20250401 175300 12868536250 312500 312500 312500 312500 0
114 20250401 175200 12868536250 312500 312500 312500 312500 0
115 20250401 175100 12868536250 312500 312500 312500 312500 0
116 20250401 175000 12868536250 312500 312500 312500 312500 0
117 20250401 174900 12868536250 312500 312500 312500 312500 0
118 20250401 174800 12868536250 312500 312500 312500 312500 0
119 20250401 174700 12868536250 312500 312500 312500 312500 0
120 20250401 174600 12868536250 312500 312500 312500 312500 0
121 20250401 174500 12868536250 312500 312500 312500 312500 0
122 20250401 174400 12868536250 312500 312500 312500 312500 1604
123 20250401 174300 12868536250 312500 312500 312500 312500 0
124 20250401 174200 12868536250 312500 312500 312500 312500 0
125 20250401 174100 12868536250 312500 312500 312500 312500 0
126 20250401 174000 12868536250 312500 312500 312500 312500 0
127 20250401 173900 12868536250 312500 312500 312500 312500 0
128 20250401 173800 12868536250 312500 312500 312500 312500 0
129 20250401 173700 12868536250 312500 312500 312500 312500 0
130 20250401 173600 12868536250 312500 312500 312500 312500 0
131 20250401 173500 12868536250 312500 312500 312500 312500 0
132 20250401 173400 12868536250 312500 312500 312500 312500 0
133 20250401 173300 12868536250 312500 312500 312500 312500 0
134 20250401 173200 12868536250 312500 312500 312500 312500 0
135 20250401 173100 12868536250 312500 312500 312500 312500 0
136 20250401 173000 12868536250 312500 312500 312500 312500 0
137 20250401 172900 12868536250 312500 312500 312500 312500 0
138 20250401 172800 12868536250 312500 312500 312500 312500 0
139 20250401 172700 12868536250 312500 312500 312500 312500 0
140 20250401 172600 12868536250 312500 312500 312500 312500 0
141 20250401 172500 12868536250 312500 312500 312500 312500 0
142 20250401 172400 12868536250 312500 312500 312500 312500 0
143 20250401 172300 12868536250 312500 312500 312500 312500 0
144 20250401 172200 12868536250 312500 312500 312500 312500 0
145 20250401 172100 12868536250 312500 312500 312500 312500 0
146 20250401 172000 12868536250 312500 312500 312500 312500 0
147 20250401 171900 12868536250 312500 312500 312500 312500 0
148 20250401 171800 12868536250 312500 312500 312500 312500 0
149 20250401 171700 12868536250 312500 312500 312500 312500 0
150 20250401 171600 12868536250 312500 312500 312500 312500 0
151 20250401 171500 12868536250 312500 312500 312500 312500 0
152 20250401 171400 12868536250 312500 312500 312500 312500 1604
153 20250401 171300 12868536250 312500 312500 312500 312500 0
154 20250401 171200 12868536250 312500 312500 312500 312500 0
155 20250401 171100 12868536250 312500 312500 312500 312500 0
156 20250401 171000 12868536250 312500 312500 312500 312500 0
157 20250401 170900 12868536250 312500 312500 312500 312500 0
158 20250401 170800 12868536250 312500 312500 312500 312500 0
159 20250401 170700 12868536250 312500 312500 312500 312500 0
160 20250401 170600 12868536250 312500 312500 312500 312500 0
161 20250401 170500 12868536250 312500 312500 312500 312500 0
162 20250401 170400 12868536250 312500 312500 312500 312500 0
163 20250401 170300 12868536250 312500 312500 312500 312500 0
164 20250401 170200 12868536250 312500 312500 312500 312500 0
165 20250401 170100 12868536250 312500 312500 312500 312500 0
166 20250401 170000 12868536250 312500 312500 312500 312500 0
167 20250401 165900 12868536250 312500 312500 312500 312500 0
168 20250401 165800 12868536250 312500 312500 312500 312500 0
169 20250401 165700 12868536250 312500 312500 312500 312500 0
170 20250401 165600 12868536250 312500 312500 312500 312500 0
171 20250401 165500 12868536250 312500 312500 312500 312500 0
172 20250401 165400 12868536250 312500 312500 312500 312500 0
173 20250401 165300 12868536250 312500 312500 312500 312500 0
174 20250401 165200 12868536250 312500 312500 312500 312500 0
175 20250401 165100 12868536250 312500 312500 312500 312500 0
176 20250401 165000 12868536250 312500 312500 312500 312500 0
177 20250401 164900 12868536250 312500 312500 312500 312500 0
178 20250401 164800 12868536250 312500 312500 312500 312500 0
179 20250401 164700 12868536250 312500 312500 312500 312500 0
180 20250401 164600 12868536250 312500 312500 312500 312500 0
181 20250401 164500 12868536250 312500 312500 312500 312500 0
182 20250401 164400 12868536250 312500 312500 312500 312500 1604
183 20250401 164300 12868536250 312500 312500 312500 312500 0
184 20250401 164200 12868536250 312500 312500 312500 312500 0
185 20250401 164100 12868536250 312500 312500 312500 312500 0
186 20250401 164000 12868536250 312500 312500 312500 312500 0
187 20250401 163900 12868536250 312500 312500 312500 312500 0
188 20250401 163800 12868536250 312500 312500 312500 312500 0
189 20250401 163700 12868536250 312500 312500 312500 312500 0
190 20250401 163600 12868536250 312500 312500 312500 312500 0
191 20250401 163500 12868536250 312500 312500 312500 312500 0
192 20250401 163400 12868536250 312500 312500 312500 312500 0
193 20250401 163300 12868536250 312500 312500 312500 312500 0
194 20250401 163200 12868536250 312500 312500 312500 312500 0
195 20250401 163100 12868536250 312500 312500 312500 312500 0
196 20250401 163000 12868536250 312500 312500 312500 312500 0
197 20250401 162900 12868536250 312500 312500 312500 312500 0
198 20250401 162800 12868536250 312500 312500 312500 312500 0
199 20250401 162700 12868536250 312500 312500 312500 312500 0
200 20250401 162600 12868536250 312500 312500 312500 312500 0
201 20250401 162500 12868536250 312500 312500 312500 312500 0
202 20250401 162400 12868536250 312500 312500 312500 312500 0
203 20250401 162300 12868536250 312500 312500 312500 312500 0
204 20250401 162200 12868536250 312500 312500 312500 312500 0
205 20250401 162100 12868536250 312500 312500 312500 312500 0
206 20250401 162000 12868536250 312500 312500 312500 312500 0
207 20250401 161900 12868536250 312500 312500 312500 312500 0
208 20250401 161800 12868536250 312500 312500 312500 312500 0
209 20250401 161700 12868536250 312500 312500 312500 312500 0
210 20250401 161600 12868536250 312500 312500 312500 312500 0
211 20250401 161500 12868536250 312500 312500 312500 312500 0
212 20250401 161400 12868536250 312500 312500 312500 312500 1604
213 20250401 161300 12868536250 312500 312500 312500 312500 0
214 20250401 161200 12868536250 312500 312500 312500 312500 0
215 20250401 161100 12868536250 312500 312500 312500 312500 0
216 20250401 161000 12868536250 312500 312500 312500 312500 0
217 20250401 160900 12868536250 312500 312500 312500 312500 0
218 20250401 160800 12868536250 312500 312500 312500 312500 0
219 20250401 160700 12868536250 312500 312500 312500 312500 0
220 20250401 160600 12868536250 312500 312500 312500 312500 0
221 20250401 160500 12868536250 312500 312500 312500 312500 0
222 20250401 160400 12868536250 312500 312500 312500 312500 0
223 20250401 160300 12868536250 312500 312500 312500 312500 0
224 20250401 160200 12868536250 312500 312500 312500 312500 0
225 20250401 160100 12868536250 312500 312500 312500 312500 0
226 20250401 160000 12868536250 312500 312500 312500 312500 0
227 20250401 155900 12868536250 312500 312500 312500 312500 0
228 20250401 155800 12868536250 312500 312500 312500 312500 0
229 20250401 155700 12868536250 312500 312500 312500 312500 0
230 20250401 155600 12868536250 312500 312500 312500 312500 0
231 20250401 155500 12868536250 312500 312500 312500 312500 0
232 20250401 155400 12868536250 312500 312500 312500 312500 0
233 20250401 155300 12868536250 312500 312500 312500 312500 0
234 20250401 155200 12868536250 312500 312500 312500 312500 0
235 20250401 155100 12868536250 312500 312500 312500 312500 0
236 20250401 155000 12868536250 312500 312500 312500 312500 0
237 20250401 154900 12868536250 312500 312500 312500 312500 0
238 20250401 154800 12868536250 312500 312500 312500 312500 0
239 20250401 154700 12868536250 312500 312500 312500 312500 0
240 20250401 154600 12868536250 312500 312500 312500 312500 0
241 20250401 154500 12868536250 312500 312500 312500 312500 0
242 20250401 154400 12868536250 312500 312500 312500 312500 1604
243 20250401 154300 12868536250 312500 312500 312500 312500 0
244 20250401 154200 12868536250 312500 312500 312500 312500 0
245 20250401 154100 12868536250 312500 312500 312500 312500 0
246 20250401 154000 12868536250 312500 312500 312500 312500 0
247 20250401 153900 12868536250 312500 312500 312500 312500 0
248 20250401 153800 12868536250 312500 312500 312500 312500 0
249 20250401 153700 12868536250 312500 312500 312500 312500 0
250 20250401 153600 12868536250 312500 312500 312500 312500 0
251 20250401 153500 12868536250 312500 312500 312500 312500 0
252 20250401 153400 12868536250 312500 312500 312500 312500 0
253 20250401 153300 12868536250 312500 312500 312500 312500 0
254 20250401 153200 12868536250 312500 312500 312500 312500 0
255 20250401 153100 12868536250 312500 312500 312500 312500 0
256 20250401 153000 12868536250 312500 312500 312500 312500 1604
257 20250401 152900 12367286250 312500 312500 312500 312500 0
258 20250401 152800 12367286250 312500 312500 312500 312500 0
259 20250401 152700 12367286250 312500 312500 312500 312500 0
260 20250401 152600 12367286250 312500 312500 312500 312500 0
261 20250401 152500 12367286250 312500 312500 312500 312500 0
262 20250401 152400 12367286250 312500 312500 312500 312500 0
263 20250401 152300 12367286250 312500 312500 312500 312500 0
264 20250401 152200 12367286250 312500 312500 312500 312500 0
265 20250401 152100 12367286250 312500 312500 312500 312500 0
266 20250401 152000 12367286250 312500 312500 312500 312500 0
267 20250401 151900 12367286250 312500 313000 313000 312500 335
268 20250401 151800 12262512750 312500 313000 313000 312500 106
269 20250401 151700 12229352250 312500 312500 313000 312500 84
270 20250401 151600 12203071750 313000 312500 313000 312500 54
271 20250401 151500 12186179250 312500 312500 313000 312500 62
272 20250401 151400 12166783250 312500 312500 313000 312500 90
273 20250401 151300 12138633250 313000 312500 313000 312500 29
274 20250401 151200 12129560750 313000 312500 313000 312500 145
275 20250401 151100 12084245250 312500 312500 313000 312500 58
276 20250401 151000 12066103750 313000 312500 313000 312500 47
277 20250401 150900 12051409750 312500 312500 313000 312500 130
278 20250401 150800 12010760250 312500 312500 313000 312500 26
279 20250401 150700 12002628750 313000 312500 313000 312500 42
280 20250401 150600 11989494250 312500 312500 313000 312500 21
281 20250401 150500 11982928750 312500 312500 313000 312500 60
282 20250401 150400 11964170250 313000 312500 313000 312500 36
283 20250401 150300 11952917250 312500 312500 313000 312000 58
284 20250401 150200 11934793750 312500 312500 312500 312500 44
285 20250401 150100 11921043750 312500 312500 313000 312500 58
286 20250401 150000 11902915250 313000 312500 313000 312500 195
287 20250401 145900 11841917750 312500 312500 313000 312500 100
288 20250401 145800 11810662250 313000 313500 313500 312500 268
289 20250401 145700 11726796750 313500 313000 313500 313000 124
290 20250401 145600 11687959750 313000 313500 313500 313000 23
291 20250401 145500 11680756750 313500 313500 313500 313000 29
292 20250401 145400 11671673250 313000 313500 313500 313000 56
293 20250401 145300 11654140250 313000 313500 313500 313000 53
294 20250401 145200 11637532750 313500 313000 313500 313000 108
295 20250401 145100 11603694750 313500 313000 313500 313000 72
296 20250401 145000 11581151500 313500 313500 313500 312500 82
297 20250401 144900 11555485500 313500 312500 313500 312500 274
298 20250401 144800 11469740500 312500 313000 313000 312500 125
299 20250401 144700 11430624500 313000 313000 313500 313000 38
300 20250401 144600 11418728000 313000 313000 313500 313000 61
301 20250401 144500 11399628500 313000 313000 313500 313000 63
302 20250401 144400 11379892500 313000 313000 313500 313000 44
303 20250401 144300 11366119500 313000 313000 313500 313000 32
304 20250401 144200 11356101500 313000 313000 313500 313000 50
305 20250401 144100 11340449000 313000 313000 313500 313000 72
306 20250401 144000 11317910500 313500 313000 313500 313000 55
307 20250401 143900 11300678500 313500 313000 313500 313000 52
308 20250401 143800 11284390500 313000 313000 313500 313000 136
309 20250401 143700 11241788000 313500 313000 313500 313000 36
310 20250401 143600 11230515500 313000 313000 313500 313000 66
311 20250401 143500 11209854000 313000 313000 313500 313000 50
312 20250401 143400 11194199000 313500 313000 314000 313000 54
313 20250401 143300 11177280000 314000 314000 314000 313000 475
314 20250401 143200 11028388000 314000 314000 314000 313500 25
315 20250401 143100 11020540500 314000 314000 314000 313500 44
316 20250401 143000 11006727000 313500 313500 313500 313000 228
317 20250401 142900 10935289000 313500 313500 314000 313000 168
318 20250401 142800 10882633000 313500 313500 313500 313500 45
319 20250401 142700 10868525500 313500 314000 314000 313500 21
320 20250401 142600 10861940500 314000 313500 314000 313500 6
321 20250401 142500 10860058500 313500 313500 314000 313500 97
322 20250401 142400 10829646500 313500 313500 314000 313500 99
323 20250401 142300 10798583000 313500 313500 314000 313500 36
324 20250401 142200 10787294500 314000 313500 314000 313500 65
325 20250401 142100 10766911000 313500 313500 314000 313500 34
326 20250401 142000 10756249500 313500 313500 313500 313500 38
327 20250401 141900 10744336500 313500 313500 314000 313500 38
328 20250401 141800 10732422500 313500 313500 313500 313500 35
329 20250401 141700 10721450000 313500 314000 314000 313500 96
330 20250401 141600 10691310500 314500 314500 314500 314500 2
331 20250401 141500 10690681500 314000 314000 314000 314000 14
332 20250401 141400 10686285500 314500 315000 315000 314000 54
333 20250401 141300 10669319500 315000 314000 315000 314000 178
334 20250401 141200 10613362000 314500 315000 315000 314000 56
335 20250401 141100 10595759500 315000 314500 315000 314000 110
336 20250401 141000 10561183500 314000 315000 315000 314000 71
337 20250401 140900 10538865000 315000 315000 315000 314000 52
338 20250401 140800 10522523000 315000 315000 315000 314000 26
339 20250401 140700 10514339000 315000 314500 315000 314000 76
340 20250401 140600 10490429000 314500 314000 314500 314000 51
341 20250401 140500 10474408000 314000 314000 314500 314000 16
342 20250401 140400 10469380500 315000 314000 315000 314000 37
343 20250401 140300 10457758500 314000 314500 315000 314000 85
344 20250401 140200 10431027500 315000 314500 315000 314000 114
345 20250401 140100 10395157500 314500 315000 315000 314000 215
346 20250401 140000 10327559000 315000 315000 315000 315000 0
347 20250401 135900 10327559000 315000 314500 315000 314500 27
348 20250401 135800 10319060000 314500 315000 315000 314500 40
349 20250401 135700 10306477500 314500 315000 315000 314500 13
350 20250401 135600 10302386000 315000 315000 315000 314500 39
351 20250401 135500 10290116500 314500 314500 314500 314500 4
352 20250401 135400 10288858500 314500 314500 315000 314500 15
353 20250401 135300 10284136500 314500 315000 315000 314500 37
354 20250401 135200 10272485500 315000 315000 315000 314500 264
355 20250401 135100 10189345500 314500 315000 315000 314500 68
356 20250401 135000 10167935000 314500 314500 315000 314500 49
357 20250401 134900 10152517500 315000 315000 315000 314500 15
358 20250401 134800 10147795500 315000 314500 315000 314500 68
359 20250401 134700 10126395000 314500 315000 315000 314500 97
360 20250401 134600 10095847500 315000 315000 315000 314500 12
361 20250401 134500 10092069500 315000 314500 315000 314500 41
362 20250401 134400 10079174000 314500 314500 315000 314500 10
363 20250401 134300 10076026500 314500 314000 315000 314000 249
364 20250401 134200 9997670500 314000 315500 315500 314000 99
365 20250401 134100 9966554500 315500 315500 315500 314000 180
366 20250401 134000 9909941500 315500 314500 315500 314500 53
367 20250401 133900 9893258000 315000 315500 315500 314500 51
368 20250401 133800 9877199000 315500 315500 315500 315500 0
369 20250401 133700 9877199000 315500 315000 315500 314500 172
370 20250401 133600 9823067000 315000 315000 315000 315000 16
371 20250401 133500 9818027000 315000 314000 315500 314000 1020
372 20250401 133400 9497068500 314500 314500 314500 314000 60
373 20250401 133300 9478208500 314000 314500 314500 314000 61
374 20250401 133200 9459031500 314500 314250 314500 314000 55
375 20250401 133100 9441751500 314000 314000 314500 314000 43
376 20250401 133000 9428234500 314000 314500 314500 314000 46
377 20250401 132900 9413789000 314500 314500 314500 314000 41
378 20250401 132800 9400911000 314500 314500 314500 314000 12
379 20250401 132700 9397139000 314000 314500 314500 314000 5
380 20250401 132600 9395568000 314000 314500 314500 314000 39
381 20250401 132500 9383319500 314000 314000 314500 314000 20
382 20250401 132400 9377036000 314500 314500 314500 314000 40
383 20250401 132300 9364459000 314500 314500 315000 314500 17
384 20250401 132200 9359111500 315000 315000 315000 314500 19
385 20250401 132100 9353130500 315000 315000 315000 314000 56
386 20250401 132000 9335518500 314500 314500 314500 314500 21
387 20250401 131900 9328914000 314500 314500 315000 314500 85
388 20250401 131800 9302165500 314000 314500 314500 314000 35
389 20250401 131700 9291174500 314500 314000 314500 314000 12
390 20250401 131600 9287403000 314000 314000 314000 314000 34
391 20250401 131500 9276727000 314500 314500 315000 314000 342
392 20250401 131400 9169174500 315000 315000 315000 314000 41
393 20250401 131300 9156268500 314000 314000 315000 314000 49
394 20250401 131200 9140872500 315500 315500 315500 315500 2
395 20250401 131100 9140241500 314000 314500 314500 314000 13
396 20250401 131000 9136159000 314500 315000 315000 314500 60
397 20250401 130900 9117274500 314500 315000 315000 314500 18
398 20250401 130800 9111607500 315000 314000 315000 314000 212
399 20250401 130700 9044917000 314000 314000 314500 314000 5
400 20250401 130600 9043346500 314500 314500 314500 313500 126
401 20250401 130500 9003760750 314500 314000 314500 313500 113
402 20250401 130400 8968277250 314500 314500 314500 313500 11
403 20250401 130300 8964821750 314500 314500 314500 313500 12
404 20250401 130200 8961053750 314500 314000 314500 313500 54
405 20250401 130100 8944092750 314000 314000 314500 314000 100
406 20250401 130000 8912656750 314000 314500 314500 314000 98
407 20250401 125900 8881863250 314500 314500 314500 314000 37
408 20250401 125800 8870238750 314500 314000 314500 313500 25
409 20250401 125700 8862381750 313500 314000 314000 313500 61
410 20250401 125600 8843245250 313500 313500 313500 313500 0
411 20250401 125500 8843245250 313500 313500 314000 313500 16
412 20250401 125400 8838225250 313500 314500 314500 313500 66
413 20250401 125300 8817499750 314000 314000 314500 314000 33
414 20250401 125200 8807132750 314000 314500 314500 314000 61
415 20250401 125100 8787975250 314000 314500 314500 314000 5
416 20250401 125000 8786404250 314000 313500 314500 313500 42
417 20250401 124900 8773214250 313500 314000 314500 313500 518
418 20250401 124800 8610627750 314000 314000 314500 314000 121
419 20250401 124700 8572615750 314500 314500 314500 314000 36
420 20250401 124600 8561298250 314500 314000 314500 314000 43
421 20250401 124500 8547792250 314500 314000 314500 314000 7
422 20250401 124400 8545591250 314000 314000 314500 314000 36
423 20250401 124300 8534286750 314000 314500 314500 314000 44
424 20250401 124200 8520454750 314000 314000 314500 314000 14
425 20250401 124100 8516058250 314500 314000 314500 314000 40
426 20250401 124000 8503496250 314500 314000 314500 314000 4
427 20250401 123900 8502239750 314000 314000 314000 314000 0
428 20250401 123800 8502239750 314000 314500 315000 314000 41
429 20250401 123700 8489345250 315000 314500 315000 314500 18
430 20250401 123600 8483679250 315000 315000 315000 314000 222
431 20250401 123500 8413779250 314500 314500 315000 314500 460
432 20250401 123400 8269087750 314500 314000 314500 314000 5
433 20250401 123300 8267516750 314500 314000 314500 314000 29
434 20250401 123200 8258407750 314500 314000 314500 314000 67
435 20250401 123100 8237338750 314500 314500 314500 314500 2
436 20250401 123000 8236709750 314500 314500 314500 314000 46
437 20250401 122900 8222260250 314500 314500 314500 314500 1
438 20250401 122800 8221945750 314500 314500 314500 314000 42
439 20250401 122700 8208755250 314500 314500 314500 314500 7
440 20250401 122600 8206553750 314000 314000 314000 314000 2
441 20250401 122500 8205925750 314000 314500 314500 314000 33
442 20250401 122400 8195562750 314000 314000 314000 314000 3
443 20250401 122300 8194620750 314000 314500 314500 314000 26
444 20250401 122200 8186454250 314000 314000 314500 313500 125
445 20250401 122100 8147201250 314500 314000 314500 313500 156
446 20250401 122000 8098216250 313500 314000 314000 313000 92
447 20250401 121900 8069370250 314000 314000 314000 314000 12
448 20250401 121800 8065602250 314000 313500 314000 313000 279
449 20250401 121700 7978074250 313000 313500 313500 313000 66
450 20250401 121600 7957403250 313500 313000 313500 313000 179
451 20250401 121500 7901371750 313000 313500 313500 313000 16
452 20250401 121400 7896357750 313000 313500 313500 313000 37
453 20250401 121300 7884774250 313000 313500 313500 313000 18
454 20250401 121200 7879139750 313500 313000 313500 313000 44
455 20250401 121100 7865365250 313500 313500 313500 313500 8
456 20250401 121000 7862857250 313500 313500 313500 313000 9
457 20250401 120900 7860039250 313500 313500 313500 313500 7
458 20250401 120800 7857844750 313500 313500 313500 313000 17
459 20250401 120700 7852518750 313000 313500 313500 313000 9
460 20250401 120600 7849698250 313000 313500 313500 313000 45
461 20250401 120500 7835605750 313500 314000 314000 313000 123
462 20250401 120400 7797051750 313500 313500 314000 313500 51
463 20250401 120300 7781056250 314000 314000 314000 314000 1
464 20250401 120200 7780742250 313500 314000 314000 313500 36
465 20250401 120100 7769451250 313000 313000 314000 313000 217
466 20250401 120000 7701390250 314000 313500 314000 313000 25
467 20250401 115900 7693553750 313500 313000 313500 313000 157
468 20250401 115800 7644348250 313000 313000 313500 312500 244
469 20250401 115700 7567958250 313000 313000 313000 313000 2
470 20250401 115600 7567332250 313000 313500 313500 313000 312
471 20250401 115500 7469565750 313500 313500 314000 313500 8
472 20250401 115400 7467055250 314000 313500 314000 313500 8
473 20250401 115300 7464546750 313500 313500 313500 313500 23
474 20250401 115200 7457336250 313500 313500 314000 313500 11
475 20250401 115100 7453884750 314000 314000 314000 313500 29
476 20250401 115000 7444779750 313500 313500 313500 313500 42
477 20250401 114900 7431612750 313500 313500 313500 313500 3
478 20250401 114800 7430672250 314000 314000 314000 313500 58
479 20250401 114700 7412478750 313500 314000 314000 313500 32
480 20250401 114600 7402436750 313500 313500 313500 313500 3
481 20250401 114500 7401496250 314000 313500 314000 313500 45
482 20250401 114400 7387386250 314000 313500 314000 313500 33
483 20250401 114300 7377032250 314000 314000 314000 314000 24
484 20250401 114200 7369496250 314000 314000 314000 313000 225
485 20250401 114100 7298882250 313500 314000 314000 313500 18
486 20250401 114000 7293235250 314000 314000 314000 312500 77
487 20250401 113900 7269107750 312500 314000 314000 312500 71
488 20250401 113800 7246851750 314000 314000 314000 312500 40
489 20250401 113700 7234309250 314000 314000 314000 313500 45
490 20250401 113600 7220194750 313500 313500 314000 312500 118
491 20250401 113500 7183177250 313500 313000 313500 312500 269
492 20250401 113400 7098883250 313500 313500 313500 313000 47
493 20250401 113300 7084167250 313500 313500 313500 313000 264
494 20250401 113200 7001502750 313500 313500 314000 313000 525
495 20250401 113100 6836862250 314000 314000 314000 313500 44
496 20250401 113000 6823049750 314000 314000 314000 313500 49
497 20250401 112900 6807664750 314000 314000 314000 313500 108
498 20250401 112800 6773775750 314000 313500 314000 313500 15
499 20250401 112700 6769070750 314000 313500 314000 313500 21
500 20250401 112600 6762483750 313500 313500 314000 313500 38
501 20250401 112500 6750568250 313500 314000 314000 313500 12
502 20250401 112400 6746803750 313500 313500 314000 313500 48
503 20250401 112300 6731749750 313000 313000 313000 313000 0
504 20250401 112200 6731749750 313000 314500 314500 313000 593
505 20250401 112100 6545676250 314500 314500 314500 314000 72
506 20250401 112000 6523052750 314500 314500 314500 314000 53
507 20250401 111900 6506392250 314500 314500 315000 314000 67
508 20250401 111800 6485322750 314000 315000 315000 314000 56
509 20250401 111700 6467707250 315000 314500 315000 314000 46
510 20250401 111600 6453238750 314500 314500 314500 314000 127
511 20250401 111500 6413324750 315000 314500 315000 313500 48
512 20250401 111400 6398243250 314000 313500 314500 313500 179
513 20250401 111300 6342064250 314000 314000 314000 314000 336
514 20250401 111200 6236560250 313500 315000 315000 313500 57
515 20250401 111100 6218668250 313500 314500 315000 313500 300
516 20250401 111000 6124341250 314500 314500 314500 314000 66
517 20250401 110900 6103603500 314500 314500 314500 314500 8
518 20250401 110800 6101087500 313500 314000 314000 313500 178
519 20250401 110700 6045223500 314000 314000 314000 313500 21
520 20250401 110600 6038632000 314000 314000 314500 313500 26
521 20250401 110500 6030472500 314500 314000 314500 313000 132
522 20250401 110400 5989067000 314000 314000 314000 313000 67
523 20250401 110300 5968047000 313500 313500 314500 313500 244
524 20250401 110200 5891516500 313000 314000 314000 313000 93
525 20250401 110100 5862349000 314000 314000 314000 313500 33
526 20250401 110000 5852001000 314000 314000 314000 313500 36
527 20250401 105900 5840705000 314500 314500 314500 314500 0
528 20250401 105800 5840705000 314500 314500 314500 313000 154
529 20250401 105700 5792413000 314000 314000 315000 313500 74
530 20250401 105600 5769174000 315000 314500 315000 314000 99
531 20250401 105500 5738008500 314000 314000 314500 314000 24
532 20250401 105400 5730465000 314500 314500 315000 313000 603
533 20250401 105300 5540910500 314500 314500 314500 314000 9
534 20250401 105200 5538082000 314000 314000 314000 313500 36
535 20250401 105100 5526784000 315000 314500 315000 313500 31
536 20250401 105000 5517040500 313500 314500 314500 313500 68
537 20250401 104900 5495690000 313500 314000 315000 313500 270
538 20250401 104800 5410885500 313500 314500 314500 313500 4
539 20250401 104700 5409630500 313500 314000 314500 313500 241
540 20250401 104600 5333940500 313500 313500 313500 313500 34
541 20250401 104500 5323281500 314000 313500 314000 313500 21
542 20250401 104400 5316695500 313500 314000 314000 313000 44
543 20250401 104300 5302900500 313000 313000 313500 313000 304
544 20250401 104200 5207712000 312500 312500 313000 312500 18
545 20250401 104100 5202082000 312000 313500 313500 312000 475
546 20250401 104000 5053421500 313000 313000 313500 313000 184
547 20250401 103900 4995801500 312500 312500 312500 312500 1
548 20250401 103800 4995489000 312500 313000 313000 312000 62
549 20250401 103700 4976108000 312000 313000 313000 312000 41
550 20250401 103600 4963296000 313000 312500 313000 312500 39
551 20250401 103500 4951102000 313000 313000 313000 312000 9
552 20250401 103400 4948290000 312000 313000 313000 312000 19
553 20250401 103300 4942351000 313000 312500 313000 312000 27
554 20250401 103200 4933912000 311500 313000 313500 311500 467
555 20250401 103100 4788185500 313500 313500 313500 312500 10
556 20250401 103000 4785054500 313500 313500 314000 312000 26
557 20250401 102900 4776906500 312000 313500 314000 312000 98
558 20250401 102800 4746202000 313500 313000 313500 312000 396
559 20250401 102700 4622271250 312000 313000 313000 312000 5
560 20250401 102600 4620710250 312000 312000 313000 312000 438
561 20250401 102500 4484011750 311500 311500 312000 311500 33
562 20250401 102400 4473731750 311000 311500 311500 311000 50
563 20250401 102300 4458163750 311000 312000 312500 311000 335
564 20250401 102200 4353723250 312500 313000 313000 312500 9
565 20250401 102100 4350908250 313000 313000 313000 312000 35
566 20250401 102000 4339972250 313000 313000 313000 312000 35
567 20250401 101900 4329037750 313000 313000 313000 313000 0
568 20250401 101800 4329037750 313000 313000 313000 313000 0
569 20250401 101700 4329037750 313000 313000 313000 312000 72
570 20250401 101600 4306533750 313000 312000 313000 312000 16
571 20250401 101500 4301531750 313000 312000 313000 312000 55
572 20250401 101400 4284343250 313000 312500 313000 312500 31
573 20250401 101300 4274652750 312500 312500 312500 312000 25
574 20250401 101200 4266843250 312500 312500 313000 312000 44
575 20250401 101100 4253097250 314000 314500 314500 314000 11
576 20250401 101000 4249642750 314500 312500 314500 311000 157
577 20250401 100900 4200597750 312000 313000 313000 311000 281
578 20250401 100800 4113010250 313000 312000 313000 311500 95
579 20250401 100700 4083358250 312000 313000 313000 311000 115
580 20250401 100600 4047471250 312500 311500 312500 310500 730
581 20250401 100500 3820230750 311500 311500 312000 311000 454
582 20250401 100400 3678751750 311500 311500 312000 311500 149
583 20250401 100300 3632333250 312000 312000 312000 311500 37
584 20250401 100200 3620793250 311500 312000 312000 311500 116
585 20250401 100100 3584626250 312000 312000 312000 311500 505
586 20250401 100000 3427230250 312000 312000 313000 312000 75
587 20250401 095900 3403796750 312500 312500 312500 312000 95
588 20250401 095800 3374114250 312000 312500 313000 312000 58
589 20250401 095700 3355991750 313000 313000 313000 312500 4
590 20250401 095600 3354740250 313000 312500 313000 312000 45
591 20250401 095500 3340679250 312000 313000 313500 312000 173
592 20250401 095400 3286518250 312000 312500 312500 312000 28
593 20250401 095300 3277771250 312500 312000 312500 311500 348
594 20250401 095200 3169171250 312000 312000 312000 311500 102
595 20250401 095100 3137360750 312500 312500 312500 312500 5
596 20250401 095000 3135798250 312000 312000 313500 311500 204
597 20250401 094900 3072081750 312500 312000 312500 311500 136
598 20250401 094800 3029662750 312500 313000 313000 312500 90
599 20250401 094700 3001535250 313000 313500 314500 313000 57
600 20250401 094600 2983682250 313000 313500 315000 313000 151
601 20250401 094500 2936231250 312500 312500 313500 312500 95
602 20250401 094400 2906497250 312500 313000 313000 312000 392
603 20250401 094300 2784086250 313000 313000 314500 313000 216
604 20250401 094200 2716329250 313500 314000 314000 313500 35
605 20250401 094100 2705344750 314000 314500 314500 314000 18
606 20250401 094000 2699690750 314000 314500 315000 314000 259
607 20250401 093900 2618215250 313500 314000 314000 313500 37
608 20250401 093800 2606601750 313000 314000 314000 313000 23
609 20250401 093700 2599396750 314000 313500 314000 313500 3
610 20250401 093600 2598455250 313500 314500 315000 313500 230
611 20250401 093500 2526146250 313500 314000 314000 313500 107
612 20250401 093400 2492556250 313500 314000 314000 313500 8
613 20250401 093300 2490047750 314000 313000 314000 312500 295
614 20250401 093200 2397664750 313000 314500 315000 313000 501
615 20250401 093100 2240208250 314000 315000 315000 314000 60
616 20250401 093000 2221364750 314500 315000 315000 314500 468
617 20250401 092900 2074041250 314500 314500 314500 314000 85
618 20250401 092800 2047309250 315000 314000 315000 314000 100
619 20250401 092700 2015875250 314000 314000 314500 314000 37
620 20250401 092600 2004256250 314000 314000 314500 313000 59
621 20250401 092500 1985739250 313500 314000 314500 313500 107
622 20250401 092400 1952141250 314000 315000 315000 314000 44
623 20250401 092300 1938292250 315000 315000 315500 314500 192
624 20250401 092200 1877810750 315500 315500 316000 314500 209
625 20250401 092100 1811900250 315500 316000 316500 314500 463
626 20250401 092000 1665719250 315500 315000 315500 314000 384
627 20250401 091900 1544707750 314500 314500 314500 314000 34
628 20250401 091800 1534024750 315000 314000 315000 313500 119
629 20250401 091700 1496638250 313500 315000 315000 313500 20
630 20250401 091600 1490357750 312500 313000 315000 312500 255
631 20250401 091500 1410255750 313000 314000 314000 312500 25
632 20250401 091400 1402436250 315000 313000 315000 312500 370
633 20250401 091300 1286298750 313000 313000 313000 313000 20
634 20250401 091200 1280038750 313000 312500 313000 312000 86
635 20250401 091100 1253166750 313000 313000 313500 312500 39
636 20250401 091000 1240957250 313500 311000 313500 310500 826
637 20250401 090900 983214750 311000 311500 311500 310500 95
638 20250401 090800 953705750 311500 311500 311500 310500 298
639 20250401 090700 861031250 311000 311000 311000 310500 34
640 20250401 090600 850460250 310500 310000 311000 310000 250
641 20250401 090500 772909500 310000 310500 310500 309500 172
642 20250401 090400 719588000 310000 309500 310500 308500 305
643 20250401 090300 625153000 310000 311500 311500 309500 612
644 20250401 090200 435293000 311000 311500 312000 311000 363
645 20250401 090100 322220000 312000 312000 313000 311500 176
646 20250401 090000 267313500 311500 314000 314000 311500 854

1
051900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,57667,15618197,19116610500,5177432305500,0.37
20250327,54369,15618197,17887401000,5138386813000,0.35
20250326,56582,15618197,18389150000,5075914025000,0.36
20250325,56585,15618197,18276955000,5044677631000,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 57667 15618197 19116610500 5177432305500 0.37
3 20250327 54369 15618197 17887401000 5138386813000 0.35
4 20250326 56582 15618197 18389150000 5075914025000 0.36
5 20250325 56585 15618197 18276955000 5044677631000 0.36