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

589
002380/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,4172269000,262500,262500,262500,262500,1068
20250401,184600,4172269000,262500,262500,262500,262500,0
20250401,184500,4172269000,262500,262500,262500,262500,0
20250401,184400,4172269000,262500,262500,262500,262500,0
20250401,184300,4172269000,262500,262500,262500,262500,0
20250401,184200,4172269000,262500,262500,262500,262500,0
20250401,184100,4172269000,262500,262500,262500,262500,0
20250401,184000,4172269000,262500,262500,262500,262500,0
20250401,183900,4172269000,262500,262500,262500,262500,0
20250401,183800,4172269000,262500,262500,262500,262500,0
20250401,183700,4172269000,262500,262500,262500,262500,0
20250401,183600,4172269000,262500,262500,262500,262500,0
20250401,183500,4172269000,262500,262500,262500,262500,0
20250401,183400,4172269000,262500,262500,262500,262500,0
20250401,183300,4172269000,262500,262500,262500,262500,0
20250401,183200,4172269000,262500,262500,262500,262500,0
20250401,183100,4172269000,262500,262500,262500,262500,0
20250401,183000,4172269000,262500,262500,262500,262500,0
20250401,182900,4172269000,262500,262500,262500,262500,0
20250401,182800,4172269000,262500,262500,262500,262500,0
20250401,182700,4172269000,262500,262500,262500,262500,0
20250401,182600,4172269000,262500,262500,262500,262500,0
20250401,182500,4172269000,262500,262500,262500,262500,0
20250401,182400,4172269000,262500,262500,262500,262500,0
20250401,182300,4172269000,262500,262500,262500,262500,0
20250401,182200,4172269000,262500,262500,262500,262500,0
20250401,182100,4172269000,262500,262500,262500,262500,0
20250401,182000,4172269000,262500,262500,262500,262500,0
20250401,181900,4172269000,262500,262500,262500,262500,0
20250401,181800,4172269000,262500,262500,262500,262500,0
20250401,181700,4172269000,262500,262500,262500,262500,1068
20250401,181600,4172269000,262500,262500,262500,262500,0
20250401,181500,4172269000,262500,262500,262500,262500,0
20250401,181400,4172269000,262500,262500,262500,262500,0
20250401,181300,4172269000,262500,262500,262500,262500,0
20250401,181200,4172269000,262500,262500,262500,262500,0
20250401,181100,4172269000,262500,262500,262500,262500,0
20250401,181000,4172269000,262500,262500,262500,262500,0
20250401,180900,4172269000,262500,262500,262500,262500,0
20250401,180800,4172269000,262500,262500,262500,262500,0
20250401,180700,4172269000,262500,262500,262500,262500,0
20250401,180600,4172269000,262500,262500,262500,262500,0
20250401,180500,4172269000,262500,262500,262500,262500,0
20250401,180400,4172269000,262500,262500,262500,262500,0
20250401,180300,4172269000,262500,262500,262500,262500,0
20250401,180200,4172269000,262500,262500,262500,262500,0
20250401,180100,4172269000,262500,262500,262500,262500,0
20250401,180000,4172269000,262500,262500,262500,262500,0
20250401,175900,4172269000,262500,262500,262500,262500,0
20250401,175800,4172269000,262500,262500,262500,262500,0
20250401,175700,4172269000,262500,262500,262500,262500,0
20250401,175600,4172269000,262500,262500,262500,262500,0
20250401,175500,4172269000,262500,262500,262500,262500,0
20250401,175400,4172269000,262500,262500,262500,262500,0
20250401,175300,4172269000,262500,262500,262500,262500,0
20250401,175200,4172269000,262500,262500,262500,262500,0
20250401,175100,4172269000,262500,262500,262500,262500,0
20250401,175000,4172269000,262500,262500,262500,262500,0
20250401,174900,4172269000,262500,262500,262500,262500,0
20250401,174800,4172269000,262500,262500,262500,262500,0
20250401,174700,4172269000,262500,262500,262500,262500,1068
20250401,174600,4172269000,262500,262500,262500,262500,0
20250401,174500,4172269000,262500,262500,262500,262500,0
20250401,174400,4172269000,262500,262500,262500,262500,0
20250401,174300,4172269000,262500,262500,262500,262500,0
20250401,174200,4172269000,262500,262500,262500,262500,0
20250401,174100,4172269000,262500,262500,262500,262500,0
20250401,174000,4172269000,262500,262500,262500,262500,0
20250401,173900,4172269000,262500,262500,262500,262500,0
20250401,173800,4172269000,262500,262500,262500,262500,0
20250401,173700,4172269000,262500,262500,262500,262500,0
20250401,173600,4172269000,262500,262500,262500,262500,0
20250401,173500,4172269000,262500,262500,262500,262500,0
20250401,173400,4172269000,262500,262500,262500,262500,0
20250401,173300,4172269000,262500,262500,262500,262500,0
20250401,173200,4172269000,262500,262500,262500,262500,0
20250401,173100,4172269000,262500,262500,262500,262500,0
20250401,173000,4172269000,262500,262500,262500,262500,0
20250401,172900,4172269000,262500,262500,262500,262500,0
20250401,172800,4172269000,262500,262500,262500,262500,0
20250401,172700,4172269000,262500,262500,262500,262500,0
20250401,172600,4172269000,262500,262500,262500,262500,0
20250401,172500,4172269000,262500,262500,262500,262500,0
20250401,172400,4172269000,262500,262500,262500,262500,0
20250401,172300,4172269000,262500,262500,262500,262500,0
20250401,172200,4172269000,262500,262500,262500,262500,0
20250401,172100,4172269000,262500,262500,262500,262500,0
20250401,172000,4172269000,262500,262500,262500,262500,0
20250401,171900,4172269000,262500,262500,262500,262500,0
20250401,171800,4172269000,262500,262500,262500,262500,0
20250401,171700,4172269000,262500,262500,262500,262500,1068
20250401,171600,4172269000,262500,262500,262500,262500,0
20250401,171500,4172269000,262500,262500,262500,262500,0
20250401,171400,4172269000,262500,262500,262500,262500,0
20250401,171300,4172269000,262500,262500,262500,262500,0
20250401,171200,4172269000,262500,262500,262500,262500,0
20250401,171100,4172269000,262500,262500,262500,262500,0
20250401,171000,4172269000,262500,262500,262500,262500,0
20250401,170900,4172269000,262500,262500,262500,262500,0
20250401,170800,4172269000,262500,262500,262500,262500,0
20250401,170700,4172269000,262500,262500,262500,262500,0
20250401,170600,4172269000,262500,262500,262500,262500,0
20250401,170500,4172269000,262500,262500,262500,262500,0
20250401,170400,4172269000,262500,262500,262500,262500,0
20250401,170300,4172269000,262500,262500,262500,262500,0
20250401,170200,4172269000,262500,262500,262500,262500,0
20250401,170100,4172269000,262500,262500,262500,262500,0
20250401,170000,4172269000,262500,262500,262500,262500,0
20250401,165900,4172269000,262500,262500,262500,262500,0
20250401,165800,4172269000,262500,262500,262500,262500,0
20250401,165700,4172269000,262500,262500,262500,262500,0
20250401,165600,4172269000,262500,262500,262500,262500,0
20250401,165500,4172269000,262500,262500,262500,262500,0
20250401,165400,4172269000,262500,262500,262500,262500,0
20250401,165300,4172269000,262500,262500,262500,262500,0
20250401,165200,4172269000,262500,262500,262500,262500,0
20250401,165100,4172269000,262500,262500,262500,262500,0
20250401,165000,4172269000,262500,262500,262500,262500,0
20250401,164900,4172269000,262500,262500,262500,262500,0
20250401,164800,4172269000,262500,262500,262500,262500,0
20250401,164700,4172269000,262500,262500,262500,262500,1068
20250401,164600,4172269000,262500,262500,262500,262500,0
20250401,164500,4172269000,262500,262500,262500,262500,0
20250401,164400,4172269000,262500,262500,262500,262500,0
20250401,164300,4172269000,262500,262500,262500,262500,0
20250401,164200,4172269000,262500,262500,262500,262500,0
20250401,164100,4172269000,262500,262500,262500,262500,0
20250401,164000,4172269000,262500,262500,262500,262500,0
20250401,163900,4172269000,262500,262500,262500,262500,0
20250401,163800,4172269000,262500,262500,262500,262500,0
20250401,163700,4172269000,262500,262500,262500,262500,0
20250401,163600,4172269000,262500,262500,262500,262500,0
20250401,163500,4172269000,262500,262500,262500,262500,0
20250401,163400,4172269000,262500,262500,262500,262500,0
20250401,163300,4172269000,262500,262500,262500,262500,0
20250401,163200,4172269000,262500,262500,262500,262500,0
20250401,163100,4172269000,262500,262500,262500,262500,0
20250401,163000,4172269000,262500,262500,262500,262500,0
20250401,162900,4172269000,262500,262500,262500,262500,0
20250401,162800,4172269000,262500,262500,262500,262500,0
20250401,162700,4172269000,262500,262500,262500,262500,0
20250401,162600,4172269000,262500,262500,262500,262500,0
20250401,162500,4172269000,262500,262500,262500,262500,0
20250401,162400,4172269000,262500,262500,262500,262500,0
20250401,162300,4172269000,262500,262500,262500,262500,0
20250401,162200,4172269000,262500,262500,262500,262500,0
20250401,162100,4172269000,262500,262500,262500,262500,0
20250401,162000,4172269000,262500,262500,262500,262500,0
20250401,161900,4172269000,262500,262500,262500,262500,0
20250401,161800,4172269000,262500,262500,262500,262500,0
20250401,161700,4172269000,262500,262500,262500,262500,1068
20250401,161600,4172269000,262500,262500,262500,262500,0
20250401,161500,4172269000,262500,262500,262500,262500,0
20250401,161400,4172269000,262500,262500,262500,262500,0
20250401,161300,4172269000,262500,262500,262500,262500,0
20250401,161200,4172269000,262500,262500,262500,262500,0
20250401,161100,4172269000,262500,262500,262500,262500,0
20250401,161000,4172269000,262500,262500,262500,262500,0
20250401,160900,4172269000,262500,262500,262500,262500,0
20250401,160800,4172269000,262500,262500,262500,262500,0
20250401,160700,4172269000,262500,262500,262500,262500,0
20250401,160600,4172269000,262500,262500,262500,262500,0
20250401,160500,4172269000,262500,262500,262500,262500,0
20250401,160400,4172269000,262500,262500,262500,262500,0
20250401,160300,4172269000,262500,262500,262500,262500,0
20250401,160200,4172269000,262500,262500,262500,262500,0
20250401,160100,4172269000,262500,262500,262500,262500,0
20250401,160000,4172269000,262500,262500,262500,262500,0
20250401,155900,4172269000,262500,262500,262500,262500,0
20250401,155800,4172269000,262500,262500,262500,262500,0
20250401,155700,4172269000,262500,262500,262500,262500,0
20250401,155600,4172269000,262500,262500,262500,262500,0
20250401,155500,4172269000,262500,262500,262500,262500,0
20250401,155400,4172269000,262500,262500,262500,262500,0
20250401,155300,4172269000,262500,262500,262500,262500,0
20250401,155200,4172269000,262500,262500,262500,262500,0
20250401,155100,4172269000,262500,262500,262500,262500,0
20250401,155000,4172269000,262500,262500,262500,262500,0
20250401,154900,4172269000,262500,262500,262500,262500,0
20250401,154800,4172269000,262500,262500,262500,262500,0
20250401,154700,4172269000,262500,262500,262500,262500,1068
20250401,154600,4172269000,262500,262500,262500,262500,0
20250401,154500,4172269000,262500,262500,262500,262500,0
20250401,154400,4172269000,262500,262500,262500,262500,0
20250401,154300,4172269000,262500,262500,262500,262500,0
20250401,154200,4172269000,262500,262500,262500,262500,0
20250401,154100,4172269000,262500,262500,262500,262500,0
20250401,154000,4172269000,262500,262500,262500,262500,0
20250401,153900,4172269000,262500,262500,262500,262500,0
20250401,153800,4172269000,262500,262500,262500,262500,0
20250401,153700,4172269000,262500,262500,262500,262500,0
20250401,153600,4172269000,262500,262500,262500,262500,0
20250401,153500,4172269000,262500,262500,262500,262500,0
20250401,153400,4172269000,262500,262500,262500,262500,0
20250401,153300,4172269000,262500,262500,262500,262500,0
20250401,153200,4172269000,262500,262500,262500,262500,0
20250401,153100,4172269000,262500,262500,262500,262500,0
20250401,153000,4172269000,262500,262500,262500,262500,1068
20250401,152900,3891919000,262500,262500,262500,262500,0
20250401,152800,3891919000,262500,262500,262500,262500,0
20250401,152700,3891919000,262500,262500,262500,262500,0
20250401,152600,3891919000,262500,262500,262500,262500,0
20250401,152500,3891919000,262500,262500,262500,262500,0
20250401,152400,3891919000,262500,262500,262500,262500,0
20250401,152300,3891919000,262500,262500,262500,262500,0
20250401,152200,3891919000,262500,262500,262500,262500,0
20250401,152100,3891919000,262500,262500,262500,262500,0
20250401,152000,3891919000,262500,262500,262500,262500,0
20250401,151900,3891919000,262500,262000,262500,261500,9
20250401,151800,3889562000,262000,262000,262000,262000,84
20250401,151700,3867554000,262000,262000,262000,261500,35
20250401,151600,3858387500,262000,262000,262000,261500,89
20250401,151500,3835100000,262000,262000,262000,261500,12
20250401,151400,3831958500,262000,261500,262000,261500,18
20250401,151300,3827247500,261500,261500,262000,261500,76
20250401,151200,3807370500,261500,261500,261500,261000,140
20250401,151100,3770763500,261500,261000,261500,261000,32
20250401,151000,3762405000,261500,261500,262000,261500,30
20250401,150900,3754556500,262000,261000,262000,261000,21
20250401,150800,3749063000,261000,261000,262000,260500,227
20250401,150700,3689744500,260500,261000,261000,260500,9
20250401,150600,3687398500,261000,261000,261000,260500,19
20250401,150500,3682447000,261000,261000,261000,260500,5
20250401,150400,3681143000,260500,260500,261000,260500,26
20250401,150300,3674369000,261000,260000,261000,260000,96
20250401,150200,3649391000,259500,259500,260000,259000,86
20250401,150100,3627074000,259000,260000,260000,259000,49
20250401,150000,3614363000,260000,260500,260500,260000,65
20250401,145900,3597450000,260500,260500,260500,260000,18
20250401,145800,3592765500,260000,260000,260500,260000,11
20250401,145700,3589904000,260500,260500,261000,260500,103
20250401,145600,3563068500,261000,261000,261000,260500,24
20250401,145500,3556814000,261000,260000,261000,260000,21
20250401,145400,3551343500,260000,260000,260500,260000,76
20250401,145300,3531576500,261000,260500,261000,260500,25
20250401,145200,3525062000,260000,260500,260500,260000,60
20250401,145100,3509440000,260500,260500,260500,260000,15
20250401,145000,3505535000,260500,261500,261500,259500,1041
20250401,144900,3234752000,261000,262000,263000,261000,240
20250401,144800,3171997000,262500,262000,262500,261000,153
20250401,144700,3131921000,262000,260500,262000,260500,695
20250401,144600,2950140500,260500,260000,260500,260000,153
20250401,144500,2910332500,260000,260000,260000,259500,29
20250401,144400,2902800000,260000,260000,260000,259500,4
20250401,144300,2901760500,260000,260000,260000,259500,29
20250401,144200,2894223000,259500,260000,260000,259500,46
20250401,144100,2882271000,260000,260000,260000,260000,13
20250401,144000,2878891000,259500,259500,260000,259500,37
20250401,143900,2869285000,260000,260000,260000,259500,24
20250401,143800,2863052500,260000,259500,260000,259500,27
20250401,143700,2856042500,259500,259500,260000,259500,25
20250401,143600,2849550000,260000,260000,260000,259500,32
20250401,143500,2841238000,260000,260000,260000,259500,40
20250401,143400,2830849000,259500,260000,260000,259500,21
20250401,143300,2825396500,259500,259500,260000,259500,129
20250401,143200,2791875000,260000,260000,260000,259000,25
20250401,143100,2785385500,259500,260000,260000,259500,57
20250401,143000,2770587000,259500,259500,260000,259500,36
20250401,142900,2761242000,260000,259500,260000,259500,26
20250401,142800,2754487000,259500,260000,260000,259500,33
20250401,142700,2745920000,259500,259500,260000,259500,21
20250401,142600,2740468500,260000,259500,260000,259500,37
20250401,142500,2730860000,260000,260500,260500,259500,52
20250401,142400,2717340500,260000,260500,260500,260000,31
20250401,142300,2709277000,260000,260000,260500,260000,43
20250401,142200,2698086000,260500,259500,260500,259500,50
20250401,142100,2685084500,259500,261000,261000,259500,273
20250401,142000,2613977500,261000,261000,261000,260500,18
20250401,141900,2609284500,260500,261000,261000,260500,20
20250401,141800,2604072000,261000,261000,261000,260500,19
20250401,141700,2599115500,260500,261000,261000,260500,5
20250401,141600,2597811000,261000,261000,261000,260500,36
20250401,141500,2588422500,261000,261000,261000,260500,31
20250401,141400,2580334500,261000,260500,261000,260000,148
20250401,141300,2541763500,260000,260500,260500,260000,7
20250401,141200,2539943000,260500,260000,260500,260000,26
20250401,141100,2533177500,260000,260000,260000,260000,8
20250401,141000,2531097500,260500,260500,260500,260000,12
20250401,140900,2527974000,260500,260000,260500,260000,26
20250401,140800,2521208500,260500,260500,260500,260500,1
20250401,140700,2520948000,260000,260500,260500,260000,20
20250401,140600,2515745000,260500,260000,260500,260000,16
20250401,140500,2511584000,260500,259500,260500,259500,85
20250401,140400,2489488000,260000,260500,260500,260000,15
20250401,140300,2485583500,260500,260000,260500,260000,6
20250401,140200,2484023000,260000,260500,260500,260000,13
20250401,140100,2480642500,260000,260500,260500,260000,14
20250401,140000,2476998500,260000,260500,260500,260000,48
20250401,135900,2464517500,260500,260500,260500,260500,1
20250401,135800,2464257000,260500,260500,260500,260000,15
20250401,135700,2460352500,260000,260500,260500,260000,44
20250401,135600,2448895500,261000,261000,261000,261000,4
20250401,135500,2447851500,260500,260000,261000,260000,35
20250401,135400,2438742500,260000,260500,260500,260000,25
20250401,135300,2432233000,260500,260500,260500,260000,47
20250401,135200,2419994000,260000,260500,260500,260000,8
20250401,135100,2417912500,259500,259500,259500,259500,6
20250401,135000,2416355500,260500,260000,260500,259500,66
20250401,134900,2399187500,260000,260000,260000,260000,13
20250401,134800,2395807500,260500,260000,260500,260000,18
20250401,134700,2391126000,260500,260500,260500,260500,56
20250401,134600,2376538000,260000,260500,260500,260000,17
20250401,134500,2372117000,260500,261000,261000,260000,152
20250401,134400,2332500000,261500,261500,261500,261500,6
20250401,134300,2330931000,261500,261000,261500,261000,16
20250401,134200,2326754500,261500,261500,261500,261000,21
20250401,134100,2321269000,261500,261500,261500,261000,44
20250401,134000,2309767000,261000,261500,261500,261000,15
20250401,133900,2305848000,261500,261500,261500,261000,14
20250401,133800,2302190000,261500,262000,262000,261500,24
20250401,133700,2295911500,262000,262000,262000,261500,12
20250401,133600,2292770000,261500,261500,262000,261500,27
20250401,133500,2285703500,262000,262000,262000,262000,12
20250401,133400,2282559500,262000,261500,262000,261500,19
20250401,133300,2277588500,262000,261500,262000,261500,19
20250401,133200,2272613500,262000,262000,262000,262000,11
20250401,133100,2269731500,261500,262000,262000,261500,25
20250401,133000,2263189000,262000,261500,262000,261500,22
20250401,132900,2257430000,262000,262000,262000,261500,22
20250401,132800,2251670000,261500,262000,262000,261500,17
20250401,132700,2247219000,261500,262000,262000,261500,25
20250401,132600,2240678000,262000,262000,262000,262000,12
20250401,132500,2237534000,261500,262000,262000,261500,29
20250401,132400,2229939000,262000,261500,262000,261500,37
20250401,132300,2220256000,262000,262000,262000,262000,12
20250401,132200,2217112000,261500,262000,262000,261500,38
20250401,132100,2207163000,262000,261500,262000,261500,41
20250401,132000,2196441000,261500,262000,262000,261500,17
20250401,131900,2191992500,262000,262000,262000,261500,25
20250401,131800,2185445000,262000,261500,262000,261500,14
20250401,131700,2181780500,261500,262000,262000,261500,14
20250401,131600,2178116500,262000,261500,262000,261500,73
20250401,131500,2158994000,261500,261500,262000,261500,21
20250401,131400,2153499500,262000,262000,262000,262000,18
20250401,131300,2148783500,262000,261000,262000,261000,203
20250401,131200,2095705500,261000,261000,261500,261000,20
20250401,131100,2090482500,261500,261500,261500,261500,17
20250401,131000,2086037000,260500,261500,261500,260500,29
20250401,130900,2078465500,261500,261500,261500,261500,41
20250401,130800,2067744000,261500,261000,261500,261000,21
20250401,130700,2062256500,261000,261000,261500,260500,288
20250401,130600,1987072000,261500,260500,261500,260500,13
20250401,130500,1983678500,260500,260500,261500,260500,118
20250401,130400,1952883000,260500,260500,260500,260500,16
20250401,130300,1948715000,260500,260000,260500,260000,43
20250401,130200,1937523000,260000,260000,260000,260000,10
20250401,130100,1934923000,260500,260000,260500,260000,20
20250401,130000,1929720000,260000,260000,260500,259500,130
20250401,125900,1895921500,260500,260500,260500,260500,1
20250401,125800,1895661000,260000,260000,260000,260000,15
20250401,125700,1891761000,260500,260500,260500,260000,255
20250401,125600,1825454000,260500,260500,260500,260500,12
20250401,125500,1822328000,260500,260500,261000,260500,14
20250401,125400,1818680000,260000,260500,260500,260000,11
20250401,125300,1815819000,260500,260500,260500,260500,12
20250401,125200,1812693000,260500,260500,261000,260500,13
20250401,125100,1809306000,261000,260500,261000,260500,17
20250401,125000,1804874500,260500,260500,260500,260500,7
20250401,124900,1803051000,260500,261000,261000,260500,20
20250401,124800,1797838000,260500,260500,260500,260500,0
20250401,124700,1797838000,260500,260500,261000,260500,16
20250401,124600,1793669500,260500,261000,261000,260500,11
20250401,124500,1790801000,261000,261000,261000,261000,1
20250401,124400,1790540000,261000,261500,261500,260500,17
20250401,124300,1786106000,261000,261000,261500,260500,53
20250401,124200,1772275000,261000,261000,261000,261000,15
20250401,124100,1768360000,261000,261000,261000,261000,36
20250401,124000,1758964000,261000,261000,261000,260500,14
20250401,123900,1755313000,260000,260500,261000,260000,30
20250401,123800,1747502000,260000,260500,261000,260000,14
20250401,123700,1743856000,260500,260500,260500,260000,26
20250401,123600,1737090500,260500,260500,260500,260500,1
20250401,123500,1736830000,260000,260000,260500,260000,60
20250401,123400,1721206500,260000,260000,260000,260000,7
20250401,123300,1719386500,260500,260000,260500,260000,6
20250401,123200,1717825500,260000,260500,260500,260000,26
20250401,123100,1711062500,260000,260500,260500,260000,6
20250401,123000,1709502000,260000,260000,260000,260000,9
20250401,122900,1707162000,260000,260000,260500,260000,13
20250401,122800,1703779000,259500,260000,260000,259500,14
20250401,122700,1700141500,260000,260000,260000,260000,8
20250401,122600,1698061500,260000,260000,260000,259500,30
20250401,122500,1690267500,260000,259500,260000,259500,17
20250401,122400,1685855000,259500,259500,259500,259500,0
20250401,122300,1685855000,259500,260000,260000,259000,26
20250401,122200,1679109500,259500,259500,259500,259500,7
20250401,122100,1677293000,259500,259500,259500,259500,9
20250401,122000,1674957500,259500,260000,260000,259500,7
20250401,121900,1673140000,259500,259500,259500,259500,10
20250401,121800,1670545000,259500,260000,260000,259500,29
20250401,121700,1663009500,259500,260000,260000,259500,7
20250401,121600,1661192500,260000,260000,260000,260000,18
20250401,121500,1656512500,260500,260500,260500,260500,7
20250401,121400,1654689000,260000,260000,260000,260000,19
20250401,121300,1649749000,260000,260000,260500,260000,15
20250401,121200,1645848000,260500,260000,260500,260000,37
20250401,121100,1636224500,260000,260000,260000,260000,15
20250401,121000,1632324500,260000,260500,260500,260000,34
20250401,120900,1623471500,260000,260000,260000,259500,77
20250401,120800,1603456000,260000,260000,260000,260000,6
20250401,120700,1601896000,260500,260000,260500,260000,13
20250401,120600,1598512500,260000,260000,260000,260000,9
20250401,120500,1596172500,260000,260000,260000,260000,6
20250401,120400,1594612500,260500,260000,260500,259500,30
20250401,120300,1586814000,260500,260500,260500,260500,2
20250401,120200,1586293000,260000,260000,260000,259500,33
20250401,120100,1577719500,259500,259000,259500,259000,33
20250401,120000,1569159000,259500,259500,259500,259500,2
20250401,115900,1568640000,259000,259000,259500,259000,23
20250401,115800,1562679500,259500,259000,259500,259000,13
20250401,115700,1559311500,259000,259000,259000,259000,9
20250401,115600,1556980500,259500,259500,259500,259500,8
20250401,115500,1554904500,259500,260000,260000,259500,15
20250401,115400,1551011500,260000,260000,260000,260000,2
20250401,115300,1550491500,259500,259500,259500,259500,6
20250401,115200,1548934500,259500,259500,259500,259000,23
20250401,115100,1542970500,259500,259500,259500,259500,4
20250401,115000,1541932500,259500,259500,260000,259500,22
20250401,114900,1536220500,259500,260000,260000,259500,4
20250401,114800,1535181000,260500,260500,260500,260500,1
20250401,114700,1534920500,260000,260000,260000,260000,36
20250401,114600,1525560500,259500,260000,260500,259500,31
20250401,114500,1517495000,259000,259500,259500,259000,17
20250401,114400,1513088500,259000,259000,259000,259000,13
20250401,114300,1509721500,259500,259000,259500,259000,11
20250401,114200,1506871500,259500,259500,259500,259500,5
20250401,114100,1505574000,259500,259000,259500,259000,11
20250401,114000,1502722500,259500,259500,259500,259000,10
20250401,113900,1500131500,259500,259500,259500,259500,6
20250401,113800,1498574500,259500,260000,260000,259000,141
20250401,113700,1462003000,260000,259500,260000,259500,12
20250401,113600,1458885500,260000,259500,260000,259500,32
20250401,113500,1450573500,260000,260000,260000,259500,9
20250401,113400,1448236500,259500,260000,260000,259500,13
20250401,113300,1444860000,259500,259500,259500,259500,9
20250401,113200,1442524500,260000,260000,260000,259500,8
20250401,113100,1440447000,259500,259500,260000,259500,22
20250401,113000,1434734500,260000,260000,260000,260000,4
20250401,112900,1433694500,259500,260000,260500,259500,15
20250401,112800,1429794000,260000,260000,260500,260000,19
20250401,112700,1424851000,260500,260500,260500,260500,2
20250401,112600,1424330000,260000,260000,260000,260000,15
20250401,112500,1420430000,260000,260000,260000,260000,5
20250401,112400,1419130000,260500,260000,260500,260000,11
20250401,112300,1416269000,260000,260000,260000,260000,6
20250401,112200,1414709000,260000,260000,260000,259500,22
20250401,112100,1408991500,260000,260500,260500,260000,10
20250401,112000,1406391000,260500,260500,261000,260500,11
20250401,111900,1403525000,260500,260000,260500,260000,22
20250401,111800,1397801500,260500,260500,260500,260500,71
20250401,111700,1379306000,260500,259500,260500,259500,15
20250401,111600,1375409500,260000,260500,260500,260000,15
20250401,111500,1371502500,260500,259500,260500,259500,36
20250401,111400,1362130500,259500,260000,260500,259500,31
20250401,111300,1354072500,260500,259500,260500,259500,26
20250401,111200,1347309500,259500,260000,260000,259500,11
20250401,111100,1344454000,260000,259500,260000,259500,13
20250401,111000,1341077000,259500,259500,259500,259500,14
20250401,110900,1337444000,260000,260000,260000,260000,4
20250401,110800,1336404000,260000,260500,260500,259500,20
20250401,110700,1331204500,260000,260000,260000,260000,13
20250401,110600,1327824500,260000,260000,260000,260000,48
20250401,110500,1315344500,260000,260000,260000,260000,18
20250401,110400,1310664500,260000,260000,260000,260000,5
20250401,110300,1309364500,260500,260000,260500,260000,209
20250401,110200,1255023500,260500,260500,260500,260500,8
20250401,110100,1252939500,260500,260500,260500,260500,7
20250401,110000,1251116000,260500,261000,261000,260500,15
20250401,105900,1247205500,260500,260500,260500,260500,5
20250401,105800,1245903000,260500,260500,260500,260000,20
20250401,105700,1240697500,261000,261000,261000,261000,5
20250401,105600,1239392500,260500,261000,261000,260500,18
20250401,105500,1234699500,260500,260500,261000,260500,25
20250401,105400,1228182000,261000,261000,261000,261000,4
20250401,105300,1227138000,260500,260500,261000,260500,20
20250401,105200,1221927000,261000,261000,261000,261000,28
20250401,105100,1214619000,260500,261000,261000,260500,41
20250401,105000,1203925000,261000,261000,261000,261000,11
20250401,104900,1201054000,261500,260500,261500,260500,63
20250401,104800,1184592500,261000,261000,261000,261000,16
20250401,104700,1180416500,261500,261000,261500,261000,14
20250401,104600,1176756000,261500,261500,261500,261000,46
20250401,104500,1164731000,261000,261000,261500,260500,144
20250401,104400,1127114000,261500,260500,261500,260000,189
20250401,104300,1077758500,260000,259000,260000,259000,69
20250401,104200,1059850000,259500,259500,259500,259500,2
20250401,104100,1059331000,258500,259000,259500,258500,36
20250401,104000,1050006500,258500,258500,258500,258500,6
20250401,103900,1048455500,259000,258500,259000,258500,10
20250401,103800,1045870000,258500,258500,258500,258500,16
20250401,103700,1041734000,259000,258500,259000,258500,19
20250401,103600,1036820500,258500,258500,258500,258500,0
20250401,103500,1036820500,258500,258500,258500,258500,8
20250401,103400,1034752500,258500,258500,259000,258500,16
20250401,103300,1030615500,258500,259000,259000,258500,6
20250401,103200,1029063500,259000,259000,259000,258500,17
20250401,103100,1024668000,259000,258500,259000,258500,10
20250401,103000,1022082500,258500,258500,258500,258500,0
20250401,102900,1022082500,258500,259000,259500,258500,17
20250401,102800,1017683500,259500,259500,259500,259500,4
20250401,102700,1016645500,259000,258500,259000,258500,15
20250401,102600,1012765000,259000,259500,259500,259000,97
20250401,102500,987640500,259000,259000,259000,259000,9
20250401,102400,985309500,259500,259500,259500,259500,12
20250401,102300,982195500,259500,259000,259500,259000,14
20250401,102200,978567500,259000,259500,260000,259000,16
20250401,102100,974417500,259000,259500,259500,259000,8
20250401,102000,972344500,259000,259500,259500,259000,15
20250401,101900,968456500,259500,259500,259500,259500,110
20250401,101800,939911500,259500,259500,260000,259500,49
20250401,101700,927195000,260000,260000,260000,260000,23
20250401,101600,921215000,260500,260500,260500,260500,0
20250401,101500,921215000,260500,260000,260500,259500,278
20250401,101400,848914500,260000,261000,261000,260000,3
20250401,101300,848133500,260500,261000,261000,260500,6
20250401,101200,846568500,260000,260000,260500,260000,13
20250401,101100,843184500,260000,259500,260500,259500,275
20250401,101000,771734750,259500,259000,259500,259000,34
20250401,100900,762928250,258500,259000,259000,258500,18
20250401,100800,758271750,259000,259000,259000,258500,7
20250401,100700,756459250,258500,258500,259000,258500,7
20250401,100600,754647250,258000,258000,258000,258000,0
20250401,100500,754647250,258000,258500,259000,258000,79
20250401,100400,734202250,258000,258000,258000,258000,15
20250401,100300,730332250,258000,258000,258000,258000,30
20250401,100200,722592250,258500,258500,258500,258500,2
20250401,100100,722075250,259000,259000,259000,259000,3
20250401,100000,721298250,258500,258500,258500,258000,40
20250401,095900,710965250,257500,257500,257500,257500,0
20250401,095800,710965250,257500,258000,258000,257500,3
20250401,095700,710191750,258000,258000,258000,258000,13
20250401,095600,706837750,258000,258500,258500,258000,48
20250401,095500,694437750,258000,258000,258000,258000,1
20250401,095400,694179750,258000,258000,258000,258000,1
20250401,095300,693921750,257500,257500,257500,257500,8
20250401,095200,691861750,258000,257500,258000,257500,36
20250401,095100,682576750,257500,257000,258000,257000,46
20250401,095000,670734750,257500,258000,258000,257500,30
20250401,094900,663009250,258000,258000,258000,258000,1
20250401,094800,662751250,257500,257500,258000,257500,35
20250401,094700,653738250,257500,257500,257500,257000,65
20250401,094600,637002750,257500,257500,257500,257500,52
20250401,094500,623612750,257500,257500,257500,257500,0
20250401,094400,623612750,257500,257500,257500,257500,2
20250401,094300,623097750,257000,257000,257000,257000,22
20250401,094200,617443750,257500,257000,257500,257000,8
20250401,094100,615387250,257000,258000,258000,257000,2
20250401,094000,614872250,257000,257500,257500,257000,8
20250401,093900,612815750,258000,257500,258000,257500,69
20250401,093800,595047750,257500,258000,258000,257500,21
20250401,093700,589639750,257500,257500,257500,257500,10
20250401,093600,587064750,258000,257000,258000,257000,7
20250401,093500,585263250,257000,258000,258000,257000,46
20250401,093400,573430750,257000,257500,257500,257000,40
20250401,093300,563140750,257000,257000,257000,257000,7
20250401,093200,561341750,257500,258000,258000,257500,35
20250401,093100,552326750,258000,258000,258500,258000,9
20250401,093000,550004250,258000,258500,258500,258000,16
20250401,092900,545875250,258000,258000,258000,258000,1
20250401,092800,545617250,257500,258000,258500,257500,291
20250401,092700,470423250,258000,258000,258000,257500,56
20250401,092600,455990250,257500,257500,257500,257500,20
20250401,092500,450840250,257000,258500,258500,257000,90
20250401,092400,427666250,258000,258500,258500,258000,92
20250401,092300,403926750,258500,258750,259000,258500,26
20250401,092200,397205000,258500,259000,259000,258500,3
20250401,092100,396428500,259000,258500,259000,258500,4
20250401,092000,395394000,258500,258500,259000,258500,14
20250401,091900,391774500,259000,259000,259000,259000,23
20250401,091800,385817500,258500,258500,258500,258500,0
20250401,091700,385817500,258500,258500,258500,258500,2
20250401,091600,385300500,258500,259000,259000,258500,76
20250401,091500,365621000,259000,259000,259500,259000,44
20250401,091400,354224500,259500,259000,259500,259000,12
20250401,091300,351111500,259000,259000,259500,259000,6
20250401,091200,349557000,259500,259000,260000,259000,113
20250401,091100,320227500,259000,259000,259500,259000,132
20250401,091000,286034500,259000,257500,259000,257500,284
20250401,090900,212659000,257000,258500,258500,256000,194
20250401,090800,162946500,258000,258000,258000,258000,9
20250401,090700,160624500,258000,258000,258000,258000,2
20250401,090600,160108500,257500,258500,258500,257500,4
20250401,090500,159077500,258500,258000,258500,257500,22
20250401,090400,153399000,257500,258500,259000,257500,38
20250401,090300,143588500,258500,257500,258500,257500,22
20250401,090200,137922500,257500,258500,258500,256500,150
20250401,090100,99258500,259000,258500,259000,258500,84
20250401,090000,77525500,258000,259500,259500,257500,299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 4172269000 262500 262500 262500 262500 1068
3 20250401 184600 4172269000 262500 262500 262500 262500 0
4 20250401 184500 4172269000 262500 262500 262500 262500 0
5 20250401 184400 4172269000 262500 262500 262500 262500 0
6 20250401 184300 4172269000 262500 262500 262500 262500 0
7 20250401 184200 4172269000 262500 262500 262500 262500 0
8 20250401 184100 4172269000 262500 262500 262500 262500 0
9 20250401 184000 4172269000 262500 262500 262500 262500 0
10 20250401 183900 4172269000 262500 262500 262500 262500 0
11 20250401 183800 4172269000 262500 262500 262500 262500 0
12 20250401 183700 4172269000 262500 262500 262500 262500 0
13 20250401 183600 4172269000 262500 262500 262500 262500 0
14 20250401 183500 4172269000 262500 262500 262500 262500 0
15 20250401 183400 4172269000 262500 262500 262500 262500 0
16 20250401 183300 4172269000 262500 262500 262500 262500 0
17 20250401 183200 4172269000 262500 262500 262500 262500 0
18 20250401 183100 4172269000 262500 262500 262500 262500 0
19 20250401 183000 4172269000 262500 262500 262500 262500 0
20 20250401 182900 4172269000 262500 262500 262500 262500 0
21 20250401 182800 4172269000 262500 262500 262500 262500 0
22 20250401 182700 4172269000 262500 262500 262500 262500 0
23 20250401 182600 4172269000 262500 262500 262500 262500 0
24 20250401 182500 4172269000 262500 262500 262500 262500 0
25 20250401 182400 4172269000 262500 262500 262500 262500 0
26 20250401 182300 4172269000 262500 262500 262500 262500 0
27 20250401 182200 4172269000 262500 262500 262500 262500 0
28 20250401 182100 4172269000 262500 262500 262500 262500 0
29 20250401 182000 4172269000 262500 262500 262500 262500 0
30 20250401 181900 4172269000 262500 262500 262500 262500 0
31 20250401 181800 4172269000 262500 262500 262500 262500 0
32 20250401 181700 4172269000 262500 262500 262500 262500 1068
33 20250401 181600 4172269000 262500 262500 262500 262500 0
34 20250401 181500 4172269000 262500 262500 262500 262500 0
35 20250401 181400 4172269000 262500 262500 262500 262500 0
36 20250401 181300 4172269000 262500 262500 262500 262500 0
37 20250401 181200 4172269000 262500 262500 262500 262500 0
38 20250401 181100 4172269000 262500 262500 262500 262500 0
39 20250401 181000 4172269000 262500 262500 262500 262500 0
40 20250401 180900 4172269000 262500 262500 262500 262500 0
41 20250401 180800 4172269000 262500 262500 262500 262500 0
42 20250401 180700 4172269000 262500 262500 262500 262500 0
43 20250401 180600 4172269000 262500 262500 262500 262500 0
44 20250401 180500 4172269000 262500 262500 262500 262500 0
45 20250401 180400 4172269000 262500 262500 262500 262500 0
46 20250401 180300 4172269000 262500 262500 262500 262500 0
47 20250401 180200 4172269000 262500 262500 262500 262500 0
48 20250401 180100 4172269000 262500 262500 262500 262500 0
49 20250401 180000 4172269000 262500 262500 262500 262500 0
50 20250401 175900 4172269000 262500 262500 262500 262500 0
51 20250401 175800 4172269000 262500 262500 262500 262500 0
52 20250401 175700 4172269000 262500 262500 262500 262500 0
53 20250401 175600 4172269000 262500 262500 262500 262500 0
54 20250401 175500 4172269000 262500 262500 262500 262500 0
55 20250401 175400 4172269000 262500 262500 262500 262500 0
56 20250401 175300 4172269000 262500 262500 262500 262500 0
57 20250401 175200 4172269000 262500 262500 262500 262500 0
58 20250401 175100 4172269000 262500 262500 262500 262500 0
59 20250401 175000 4172269000 262500 262500 262500 262500 0
60 20250401 174900 4172269000 262500 262500 262500 262500 0
61 20250401 174800 4172269000 262500 262500 262500 262500 0
62 20250401 174700 4172269000 262500 262500 262500 262500 1068
63 20250401 174600 4172269000 262500 262500 262500 262500 0
64 20250401 174500 4172269000 262500 262500 262500 262500 0
65 20250401 174400 4172269000 262500 262500 262500 262500 0
66 20250401 174300 4172269000 262500 262500 262500 262500 0
67 20250401 174200 4172269000 262500 262500 262500 262500 0
68 20250401 174100 4172269000 262500 262500 262500 262500 0
69 20250401 174000 4172269000 262500 262500 262500 262500 0
70 20250401 173900 4172269000 262500 262500 262500 262500 0
71 20250401 173800 4172269000 262500 262500 262500 262500 0
72 20250401 173700 4172269000 262500 262500 262500 262500 0
73 20250401 173600 4172269000 262500 262500 262500 262500 0
74 20250401 173500 4172269000 262500 262500 262500 262500 0
75 20250401 173400 4172269000 262500 262500 262500 262500 0
76 20250401 173300 4172269000 262500 262500 262500 262500 0
77 20250401 173200 4172269000 262500 262500 262500 262500 0
78 20250401 173100 4172269000 262500 262500 262500 262500 0
79 20250401 173000 4172269000 262500 262500 262500 262500 0
80 20250401 172900 4172269000 262500 262500 262500 262500 0
81 20250401 172800 4172269000 262500 262500 262500 262500 0
82 20250401 172700 4172269000 262500 262500 262500 262500 0
83 20250401 172600 4172269000 262500 262500 262500 262500 0
84 20250401 172500 4172269000 262500 262500 262500 262500 0
85 20250401 172400 4172269000 262500 262500 262500 262500 0
86 20250401 172300 4172269000 262500 262500 262500 262500 0
87 20250401 172200 4172269000 262500 262500 262500 262500 0
88 20250401 172100 4172269000 262500 262500 262500 262500 0
89 20250401 172000 4172269000 262500 262500 262500 262500 0
90 20250401 171900 4172269000 262500 262500 262500 262500 0
91 20250401 171800 4172269000 262500 262500 262500 262500 0
92 20250401 171700 4172269000 262500 262500 262500 262500 1068
93 20250401 171600 4172269000 262500 262500 262500 262500 0
94 20250401 171500 4172269000 262500 262500 262500 262500 0
95 20250401 171400 4172269000 262500 262500 262500 262500 0
96 20250401 171300 4172269000 262500 262500 262500 262500 0
97 20250401 171200 4172269000 262500 262500 262500 262500 0
98 20250401 171100 4172269000 262500 262500 262500 262500 0
99 20250401 171000 4172269000 262500 262500 262500 262500 0
100 20250401 170900 4172269000 262500 262500 262500 262500 0
101 20250401 170800 4172269000 262500 262500 262500 262500 0
102 20250401 170700 4172269000 262500 262500 262500 262500 0
103 20250401 170600 4172269000 262500 262500 262500 262500 0
104 20250401 170500 4172269000 262500 262500 262500 262500 0
105 20250401 170400 4172269000 262500 262500 262500 262500 0
106 20250401 170300 4172269000 262500 262500 262500 262500 0
107 20250401 170200 4172269000 262500 262500 262500 262500 0
108 20250401 170100 4172269000 262500 262500 262500 262500 0
109 20250401 170000 4172269000 262500 262500 262500 262500 0
110 20250401 165900 4172269000 262500 262500 262500 262500 0
111 20250401 165800 4172269000 262500 262500 262500 262500 0
112 20250401 165700 4172269000 262500 262500 262500 262500 0
113 20250401 165600 4172269000 262500 262500 262500 262500 0
114 20250401 165500 4172269000 262500 262500 262500 262500 0
115 20250401 165400 4172269000 262500 262500 262500 262500 0
116 20250401 165300 4172269000 262500 262500 262500 262500 0
117 20250401 165200 4172269000 262500 262500 262500 262500 0
118 20250401 165100 4172269000 262500 262500 262500 262500 0
119 20250401 165000 4172269000 262500 262500 262500 262500 0
120 20250401 164900 4172269000 262500 262500 262500 262500 0
121 20250401 164800 4172269000 262500 262500 262500 262500 0
122 20250401 164700 4172269000 262500 262500 262500 262500 1068
123 20250401 164600 4172269000 262500 262500 262500 262500 0
124 20250401 164500 4172269000 262500 262500 262500 262500 0
125 20250401 164400 4172269000 262500 262500 262500 262500 0
126 20250401 164300 4172269000 262500 262500 262500 262500 0
127 20250401 164200 4172269000 262500 262500 262500 262500 0
128 20250401 164100 4172269000 262500 262500 262500 262500 0
129 20250401 164000 4172269000 262500 262500 262500 262500 0
130 20250401 163900 4172269000 262500 262500 262500 262500 0
131 20250401 163800 4172269000 262500 262500 262500 262500 0
132 20250401 163700 4172269000 262500 262500 262500 262500 0
133 20250401 163600 4172269000 262500 262500 262500 262500 0
134 20250401 163500 4172269000 262500 262500 262500 262500 0
135 20250401 163400 4172269000 262500 262500 262500 262500 0
136 20250401 163300 4172269000 262500 262500 262500 262500 0
137 20250401 163200 4172269000 262500 262500 262500 262500 0
138 20250401 163100 4172269000 262500 262500 262500 262500 0
139 20250401 163000 4172269000 262500 262500 262500 262500 0
140 20250401 162900 4172269000 262500 262500 262500 262500 0
141 20250401 162800 4172269000 262500 262500 262500 262500 0
142 20250401 162700 4172269000 262500 262500 262500 262500 0
143 20250401 162600 4172269000 262500 262500 262500 262500 0
144 20250401 162500 4172269000 262500 262500 262500 262500 0
145 20250401 162400 4172269000 262500 262500 262500 262500 0
146 20250401 162300 4172269000 262500 262500 262500 262500 0
147 20250401 162200 4172269000 262500 262500 262500 262500 0
148 20250401 162100 4172269000 262500 262500 262500 262500 0
149 20250401 162000 4172269000 262500 262500 262500 262500 0
150 20250401 161900 4172269000 262500 262500 262500 262500 0
151 20250401 161800 4172269000 262500 262500 262500 262500 0
152 20250401 161700 4172269000 262500 262500 262500 262500 1068
153 20250401 161600 4172269000 262500 262500 262500 262500 0
154 20250401 161500 4172269000 262500 262500 262500 262500 0
155 20250401 161400 4172269000 262500 262500 262500 262500 0
156 20250401 161300 4172269000 262500 262500 262500 262500 0
157 20250401 161200 4172269000 262500 262500 262500 262500 0
158 20250401 161100 4172269000 262500 262500 262500 262500 0
159 20250401 161000 4172269000 262500 262500 262500 262500 0
160 20250401 160900 4172269000 262500 262500 262500 262500 0
161 20250401 160800 4172269000 262500 262500 262500 262500 0
162 20250401 160700 4172269000 262500 262500 262500 262500 0
163 20250401 160600 4172269000 262500 262500 262500 262500 0
164 20250401 160500 4172269000 262500 262500 262500 262500 0
165 20250401 160400 4172269000 262500 262500 262500 262500 0
166 20250401 160300 4172269000 262500 262500 262500 262500 0
167 20250401 160200 4172269000 262500 262500 262500 262500 0
168 20250401 160100 4172269000 262500 262500 262500 262500 0
169 20250401 160000 4172269000 262500 262500 262500 262500 0
170 20250401 155900 4172269000 262500 262500 262500 262500 0
171 20250401 155800 4172269000 262500 262500 262500 262500 0
172 20250401 155700 4172269000 262500 262500 262500 262500 0
173 20250401 155600 4172269000 262500 262500 262500 262500 0
174 20250401 155500 4172269000 262500 262500 262500 262500 0
175 20250401 155400 4172269000 262500 262500 262500 262500 0
176 20250401 155300 4172269000 262500 262500 262500 262500 0
177 20250401 155200 4172269000 262500 262500 262500 262500 0
178 20250401 155100 4172269000 262500 262500 262500 262500 0
179 20250401 155000 4172269000 262500 262500 262500 262500 0
180 20250401 154900 4172269000 262500 262500 262500 262500 0
181 20250401 154800 4172269000 262500 262500 262500 262500 0
182 20250401 154700 4172269000 262500 262500 262500 262500 1068
183 20250401 154600 4172269000 262500 262500 262500 262500 0
184 20250401 154500 4172269000 262500 262500 262500 262500 0
185 20250401 154400 4172269000 262500 262500 262500 262500 0
186 20250401 154300 4172269000 262500 262500 262500 262500 0
187 20250401 154200 4172269000 262500 262500 262500 262500 0
188 20250401 154100 4172269000 262500 262500 262500 262500 0
189 20250401 154000 4172269000 262500 262500 262500 262500 0
190 20250401 153900 4172269000 262500 262500 262500 262500 0
191 20250401 153800 4172269000 262500 262500 262500 262500 0
192 20250401 153700 4172269000 262500 262500 262500 262500 0
193 20250401 153600 4172269000 262500 262500 262500 262500 0
194 20250401 153500 4172269000 262500 262500 262500 262500 0
195 20250401 153400 4172269000 262500 262500 262500 262500 0
196 20250401 153300 4172269000 262500 262500 262500 262500 0
197 20250401 153200 4172269000 262500 262500 262500 262500 0
198 20250401 153100 4172269000 262500 262500 262500 262500 0
199 20250401 153000 4172269000 262500 262500 262500 262500 1068
200 20250401 152900 3891919000 262500 262500 262500 262500 0
201 20250401 152800 3891919000 262500 262500 262500 262500 0
202 20250401 152700 3891919000 262500 262500 262500 262500 0
203 20250401 152600 3891919000 262500 262500 262500 262500 0
204 20250401 152500 3891919000 262500 262500 262500 262500 0
205 20250401 152400 3891919000 262500 262500 262500 262500 0
206 20250401 152300 3891919000 262500 262500 262500 262500 0
207 20250401 152200 3891919000 262500 262500 262500 262500 0
208 20250401 152100 3891919000 262500 262500 262500 262500 0
209 20250401 152000 3891919000 262500 262500 262500 262500 0
210 20250401 151900 3891919000 262500 262000 262500 261500 9
211 20250401 151800 3889562000 262000 262000 262000 262000 84
212 20250401 151700 3867554000 262000 262000 262000 261500 35
213 20250401 151600 3858387500 262000 262000 262000 261500 89
214 20250401 151500 3835100000 262000 262000 262000 261500 12
215 20250401 151400 3831958500 262000 261500 262000 261500 18
216 20250401 151300 3827247500 261500 261500 262000 261500 76
217 20250401 151200 3807370500 261500 261500 261500 261000 140
218 20250401 151100 3770763500 261500 261000 261500 261000 32
219 20250401 151000 3762405000 261500 261500 262000 261500 30
220 20250401 150900 3754556500 262000 261000 262000 261000 21
221 20250401 150800 3749063000 261000 261000 262000 260500 227
222 20250401 150700 3689744500 260500 261000 261000 260500 9
223 20250401 150600 3687398500 261000 261000 261000 260500 19
224 20250401 150500 3682447000 261000 261000 261000 260500 5
225 20250401 150400 3681143000 260500 260500 261000 260500 26
226 20250401 150300 3674369000 261000 260000 261000 260000 96
227 20250401 150200 3649391000 259500 259500 260000 259000 86
228 20250401 150100 3627074000 259000 260000 260000 259000 49
229 20250401 150000 3614363000 260000 260500 260500 260000 65
230 20250401 145900 3597450000 260500 260500 260500 260000 18
231 20250401 145800 3592765500 260000 260000 260500 260000 11
232 20250401 145700 3589904000 260500 260500 261000 260500 103
233 20250401 145600 3563068500 261000 261000 261000 260500 24
234 20250401 145500 3556814000 261000 260000 261000 260000 21
235 20250401 145400 3551343500 260000 260000 260500 260000 76
236 20250401 145300 3531576500 261000 260500 261000 260500 25
237 20250401 145200 3525062000 260000 260500 260500 260000 60
238 20250401 145100 3509440000 260500 260500 260500 260000 15
239 20250401 145000 3505535000 260500 261500 261500 259500 1041
240 20250401 144900 3234752000 261000 262000 263000 261000 240
241 20250401 144800 3171997000 262500 262000 262500 261000 153
242 20250401 144700 3131921000 262000 260500 262000 260500 695
243 20250401 144600 2950140500 260500 260000 260500 260000 153
244 20250401 144500 2910332500 260000 260000 260000 259500 29
245 20250401 144400 2902800000 260000 260000 260000 259500 4
246 20250401 144300 2901760500 260000 260000 260000 259500 29
247 20250401 144200 2894223000 259500 260000 260000 259500 46
248 20250401 144100 2882271000 260000 260000 260000 260000 13
249 20250401 144000 2878891000 259500 259500 260000 259500 37
250 20250401 143900 2869285000 260000 260000 260000 259500 24
251 20250401 143800 2863052500 260000 259500 260000 259500 27
252 20250401 143700 2856042500 259500 259500 260000 259500 25
253 20250401 143600 2849550000 260000 260000 260000 259500 32
254 20250401 143500 2841238000 260000 260000 260000 259500 40
255 20250401 143400 2830849000 259500 260000 260000 259500 21
256 20250401 143300 2825396500 259500 259500 260000 259500 129
257 20250401 143200 2791875000 260000 260000 260000 259000 25
258 20250401 143100 2785385500 259500 260000 260000 259500 57
259 20250401 143000 2770587000 259500 259500 260000 259500 36
260 20250401 142900 2761242000 260000 259500 260000 259500 26
261 20250401 142800 2754487000 259500 260000 260000 259500 33
262 20250401 142700 2745920000 259500 259500 260000 259500 21
263 20250401 142600 2740468500 260000 259500 260000 259500 37
264 20250401 142500 2730860000 260000 260500 260500 259500 52
265 20250401 142400 2717340500 260000 260500 260500 260000 31
266 20250401 142300 2709277000 260000 260000 260500 260000 43
267 20250401 142200 2698086000 260500 259500 260500 259500 50
268 20250401 142100 2685084500 259500 261000 261000 259500 273
269 20250401 142000 2613977500 261000 261000 261000 260500 18
270 20250401 141900 2609284500 260500 261000 261000 260500 20
271 20250401 141800 2604072000 261000 261000 261000 260500 19
272 20250401 141700 2599115500 260500 261000 261000 260500 5
273 20250401 141600 2597811000 261000 261000 261000 260500 36
274 20250401 141500 2588422500 261000 261000 261000 260500 31
275 20250401 141400 2580334500 261000 260500 261000 260000 148
276 20250401 141300 2541763500 260000 260500 260500 260000 7
277 20250401 141200 2539943000 260500 260000 260500 260000 26
278 20250401 141100 2533177500 260000 260000 260000 260000 8
279 20250401 141000 2531097500 260500 260500 260500 260000 12
280 20250401 140900 2527974000 260500 260000 260500 260000 26
281 20250401 140800 2521208500 260500 260500 260500 260500 1
282 20250401 140700 2520948000 260000 260500 260500 260000 20
283 20250401 140600 2515745000 260500 260000 260500 260000 16
284 20250401 140500 2511584000 260500 259500 260500 259500 85
285 20250401 140400 2489488000 260000 260500 260500 260000 15
286 20250401 140300 2485583500 260500 260000 260500 260000 6
287 20250401 140200 2484023000 260000 260500 260500 260000 13
288 20250401 140100 2480642500 260000 260500 260500 260000 14
289 20250401 140000 2476998500 260000 260500 260500 260000 48
290 20250401 135900 2464517500 260500 260500 260500 260500 1
291 20250401 135800 2464257000 260500 260500 260500 260000 15
292 20250401 135700 2460352500 260000 260500 260500 260000 44
293 20250401 135600 2448895500 261000 261000 261000 261000 4
294 20250401 135500 2447851500 260500 260000 261000 260000 35
295 20250401 135400 2438742500 260000 260500 260500 260000 25
296 20250401 135300 2432233000 260500 260500 260500 260000 47
297 20250401 135200 2419994000 260000 260500 260500 260000 8
298 20250401 135100 2417912500 259500 259500 259500 259500 6
299 20250401 135000 2416355500 260500 260000 260500 259500 66
300 20250401 134900 2399187500 260000 260000 260000 260000 13
301 20250401 134800 2395807500 260500 260000 260500 260000 18
302 20250401 134700 2391126000 260500 260500 260500 260500 56
303 20250401 134600 2376538000 260000 260500 260500 260000 17
304 20250401 134500 2372117000 260500 261000 261000 260000 152
305 20250401 134400 2332500000 261500 261500 261500 261500 6
306 20250401 134300 2330931000 261500 261000 261500 261000 16
307 20250401 134200 2326754500 261500 261500 261500 261000 21
308 20250401 134100 2321269000 261500 261500 261500 261000 44
309 20250401 134000 2309767000 261000 261500 261500 261000 15
310 20250401 133900 2305848000 261500 261500 261500 261000 14
311 20250401 133800 2302190000 261500 262000 262000 261500 24
312 20250401 133700 2295911500 262000 262000 262000 261500 12
313 20250401 133600 2292770000 261500 261500 262000 261500 27
314 20250401 133500 2285703500 262000 262000 262000 262000 12
315 20250401 133400 2282559500 262000 261500 262000 261500 19
316 20250401 133300 2277588500 262000 261500 262000 261500 19
317 20250401 133200 2272613500 262000 262000 262000 262000 11
318 20250401 133100 2269731500 261500 262000 262000 261500 25
319 20250401 133000 2263189000 262000 261500 262000 261500 22
320 20250401 132900 2257430000 262000 262000 262000 261500 22
321 20250401 132800 2251670000 261500 262000 262000 261500 17
322 20250401 132700 2247219000 261500 262000 262000 261500 25
323 20250401 132600 2240678000 262000 262000 262000 262000 12
324 20250401 132500 2237534000 261500 262000 262000 261500 29
325 20250401 132400 2229939000 262000 261500 262000 261500 37
326 20250401 132300 2220256000 262000 262000 262000 262000 12
327 20250401 132200 2217112000 261500 262000 262000 261500 38
328 20250401 132100 2207163000 262000 261500 262000 261500 41
329 20250401 132000 2196441000 261500 262000 262000 261500 17
330 20250401 131900 2191992500 262000 262000 262000 261500 25
331 20250401 131800 2185445000 262000 261500 262000 261500 14
332 20250401 131700 2181780500 261500 262000 262000 261500 14
333 20250401 131600 2178116500 262000 261500 262000 261500 73
334 20250401 131500 2158994000 261500 261500 262000 261500 21
335 20250401 131400 2153499500 262000 262000 262000 262000 18
336 20250401 131300 2148783500 262000 261000 262000 261000 203
337 20250401 131200 2095705500 261000 261000 261500 261000 20
338 20250401 131100 2090482500 261500 261500 261500 261500 17
339 20250401 131000 2086037000 260500 261500 261500 260500 29
340 20250401 130900 2078465500 261500 261500 261500 261500 41
341 20250401 130800 2067744000 261500 261000 261500 261000 21
342 20250401 130700 2062256500 261000 261000 261500 260500 288
343 20250401 130600 1987072000 261500 260500 261500 260500 13
344 20250401 130500 1983678500 260500 260500 261500 260500 118
345 20250401 130400 1952883000 260500 260500 260500 260500 16
346 20250401 130300 1948715000 260500 260000 260500 260000 43
347 20250401 130200 1937523000 260000 260000 260000 260000 10
348 20250401 130100 1934923000 260500 260000 260500 260000 20
349 20250401 130000 1929720000 260000 260000 260500 259500 130
350 20250401 125900 1895921500 260500 260500 260500 260500 1
351 20250401 125800 1895661000 260000 260000 260000 260000 15
352 20250401 125700 1891761000 260500 260500 260500 260000 255
353 20250401 125600 1825454000 260500 260500 260500 260500 12
354 20250401 125500 1822328000 260500 260500 261000 260500 14
355 20250401 125400 1818680000 260000 260500 260500 260000 11
356 20250401 125300 1815819000 260500 260500 260500 260500 12
357 20250401 125200 1812693000 260500 260500 261000 260500 13
358 20250401 125100 1809306000 261000 260500 261000 260500 17
359 20250401 125000 1804874500 260500 260500 260500 260500 7
360 20250401 124900 1803051000 260500 261000 261000 260500 20
361 20250401 124800 1797838000 260500 260500 260500 260500 0
362 20250401 124700 1797838000 260500 260500 261000 260500 16
363 20250401 124600 1793669500 260500 261000 261000 260500 11
364 20250401 124500 1790801000 261000 261000 261000 261000 1
365 20250401 124400 1790540000 261000 261500 261500 260500 17
366 20250401 124300 1786106000 261000 261000 261500 260500 53
367 20250401 124200 1772275000 261000 261000 261000 261000 15
368 20250401 124100 1768360000 261000 261000 261000 261000 36
369 20250401 124000 1758964000 261000 261000 261000 260500 14
370 20250401 123900 1755313000 260000 260500 261000 260000 30
371 20250401 123800 1747502000 260000 260500 261000 260000 14
372 20250401 123700 1743856000 260500 260500 260500 260000 26
373 20250401 123600 1737090500 260500 260500 260500 260500 1
374 20250401 123500 1736830000 260000 260000 260500 260000 60
375 20250401 123400 1721206500 260000 260000 260000 260000 7
376 20250401 123300 1719386500 260500 260000 260500 260000 6
377 20250401 123200 1717825500 260000 260500 260500 260000 26
378 20250401 123100 1711062500 260000 260500 260500 260000 6
379 20250401 123000 1709502000 260000 260000 260000 260000 9
380 20250401 122900 1707162000 260000 260000 260500 260000 13
381 20250401 122800 1703779000 259500 260000 260000 259500 14
382 20250401 122700 1700141500 260000 260000 260000 260000 8
383 20250401 122600 1698061500 260000 260000 260000 259500 30
384 20250401 122500 1690267500 260000 259500 260000 259500 17
385 20250401 122400 1685855000 259500 259500 259500 259500 0
386 20250401 122300 1685855000 259500 260000 260000 259000 26
387 20250401 122200 1679109500 259500 259500 259500 259500 7
388 20250401 122100 1677293000 259500 259500 259500 259500 9
389 20250401 122000 1674957500 259500 260000 260000 259500 7
390 20250401 121900 1673140000 259500 259500 259500 259500 10
391 20250401 121800 1670545000 259500 260000 260000 259500 29
392 20250401 121700 1663009500 259500 260000 260000 259500 7
393 20250401 121600 1661192500 260000 260000 260000 260000 18
394 20250401 121500 1656512500 260500 260500 260500 260500 7
395 20250401 121400 1654689000 260000 260000 260000 260000 19
396 20250401 121300 1649749000 260000 260000 260500 260000 15
397 20250401 121200 1645848000 260500 260000 260500 260000 37
398 20250401 121100 1636224500 260000 260000 260000 260000 15
399 20250401 121000 1632324500 260000 260500 260500 260000 34
400 20250401 120900 1623471500 260000 260000 260000 259500 77
401 20250401 120800 1603456000 260000 260000 260000 260000 6
402 20250401 120700 1601896000 260500 260000 260500 260000 13
403 20250401 120600 1598512500 260000 260000 260000 260000 9
404 20250401 120500 1596172500 260000 260000 260000 260000 6
405 20250401 120400 1594612500 260500 260000 260500 259500 30
406 20250401 120300 1586814000 260500 260500 260500 260500 2
407 20250401 120200 1586293000 260000 260000 260000 259500 33
408 20250401 120100 1577719500 259500 259000 259500 259000 33
409 20250401 120000 1569159000 259500 259500 259500 259500 2
410 20250401 115900 1568640000 259000 259000 259500 259000 23
411 20250401 115800 1562679500 259500 259000 259500 259000 13
412 20250401 115700 1559311500 259000 259000 259000 259000 9
413 20250401 115600 1556980500 259500 259500 259500 259500 8
414 20250401 115500 1554904500 259500 260000 260000 259500 15
415 20250401 115400 1551011500 260000 260000 260000 260000 2
416 20250401 115300 1550491500 259500 259500 259500 259500 6
417 20250401 115200 1548934500 259500 259500 259500 259000 23
418 20250401 115100 1542970500 259500 259500 259500 259500 4
419 20250401 115000 1541932500 259500 259500 260000 259500 22
420 20250401 114900 1536220500 259500 260000 260000 259500 4
421 20250401 114800 1535181000 260500 260500 260500 260500 1
422 20250401 114700 1534920500 260000 260000 260000 260000 36
423 20250401 114600 1525560500 259500 260000 260500 259500 31
424 20250401 114500 1517495000 259000 259500 259500 259000 17
425 20250401 114400 1513088500 259000 259000 259000 259000 13
426 20250401 114300 1509721500 259500 259000 259500 259000 11
427 20250401 114200 1506871500 259500 259500 259500 259500 5
428 20250401 114100 1505574000 259500 259000 259500 259000 11
429 20250401 114000 1502722500 259500 259500 259500 259000 10
430 20250401 113900 1500131500 259500 259500 259500 259500 6
431 20250401 113800 1498574500 259500 260000 260000 259000 141
432 20250401 113700 1462003000 260000 259500 260000 259500 12
433 20250401 113600 1458885500 260000 259500 260000 259500 32
434 20250401 113500 1450573500 260000 260000 260000 259500 9
435 20250401 113400 1448236500 259500 260000 260000 259500 13
436 20250401 113300 1444860000 259500 259500 259500 259500 9
437 20250401 113200 1442524500 260000 260000 260000 259500 8
438 20250401 113100 1440447000 259500 259500 260000 259500 22
439 20250401 113000 1434734500 260000 260000 260000 260000 4
440 20250401 112900 1433694500 259500 260000 260500 259500 15
441 20250401 112800 1429794000 260000 260000 260500 260000 19
442 20250401 112700 1424851000 260500 260500 260500 260500 2
443 20250401 112600 1424330000 260000 260000 260000 260000 15
444 20250401 112500 1420430000 260000 260000 260000 260000 5
445 20250401 112400 1419130000 260500 260000 260500 260000 11
446 20250401 112300 1416269000 260000 260000 260000 260000 6
447 20250401 112200 1414709000 260000 260000 260000 259500 22
448 20250401 112100 1408991500 260000 260500 260500 260000 10
449 20250401 112000 1406391000 260500 260500 261000 260500 11
450 20250401 111900 1403525000 260500 260000 260500 260000 22
451 20250401 111800 1397801500 260500 260500 260500 260500 71
452 20250401 111700 1379306000 260500 259500 260500 259500 15
453 20250401 111600 1375409500 260000 260500 260500 260000 15
454 20250401 111500 1371502500 260500 259500 260500 259500 36
455 20250401 111400 1362130500 259500 260000 260500 259500 31
456 20250401 111300 1354072500 260500 259500 260500 259500 26
457 20250401 111200 1347309500 259500 260000 260000 259500 11
458 20250401 111100 1344454000 260000 259500 260000 259500 13
459 20250401 111000 1341077000 259500 259500 259500 259500 14
460 20250401 110900 1337444000 260000 260000 260000 260000 4
461 20250401 110800 1336404000 260000 260500 260500 259500 20
462 20250401 110700 1331204500 260000 260000 260000 260000 13
463 20250401 110600 1327824500 260000 260000 260000 260000 48
464 20250401 110500 1315344500 260000 260000 260000 260000 18
465 20250401 110400 1310664500 260000 260000 260000 260000 5
466 20250401 110300 1309364500 260500 260000 260500 260000 209
467 20250401 110200 1255023500 260500 260500 260500 260500 8
468 20250401 110100 1252939500 260500 260500 260500 260500 7
469 20250401 110000 1251116000 260500 261000 261000 260500 15
470 20250401 105900 1247205500 260500 260500 260500 260500 5
471 20250401 105800 1245903000 260500 260500 260500 260000 20
472 20250401 105700 1240697500 261000 261000 261000 261000 5
473 20250401 105600 1239392500 260500 261000 261000 260500 18
474 20250401 105500 1234699500 260500 260500 261000 260500 25
475 20250401 105400 1228182000 261000 261000 261000 261000 4
476 20250401 105300 1227138000 260500 260500 261000 260500 20
477 20250401 105200 1221927000 261000 261000 261000 261000 28
478 20250401 105100 1214619000 260500 261000 261000 260500 41
479 20250401 105000 1203925000 261000 261000 261000 261000 11
480 20250401 104900 1201054000 261500 260500 261500 260500 63
481 20250401 104800 1184592500 261000 261000 261000 261000 16
482 20250401 104700 1180416500 261500 261000 261500 261000 14
483 20250401 104600 1176756000 261500 261500 261500 261000 46
484 20250401 104500 1164731000 261000 261000 261500 260500 144
485 20250401 104400 1127114000 261500 260500 261500 260000 189
486 20250401 104300 1077758500 260000 259000 260000 259000 69
487 20250401 104200 1059850000 259500 259500 259500 259500 2
488 20250401 104100 1059331000 258500 259000 259500 258500 36
489 20250401 104000 1050006500 258500 258500 258500 258500 6
490 20250401 103900 1048455500 259000 258500 259000 258500 10
491 20250401 103800 1045870000 258500 258500 258500 258500 16
492 20250401 103700 1041734000 259000 258500 259000 258500 19
493 20250401 103600 1036820500 258500 258500 258500 258500 0
494 20250401 103500 1036820500 258500 258500 258500 258500 8
495 20250401 103400 1034752500 258500 258500 259000 258500 16
496 20250401 103300 1030615500 258500 259000 259000 258500 6
497 20250401 103200 1029063500 259000 259000 259000 258500 17
498 20250401 103100 1024668000 259000 258500 259000 258500 10
499 20250401 103000 1022082500 258500 258500 258500 258500 0
500 20250401 102900 1022082500 258500 259000 259500 258500 17
501 20250401 102800 1017683500 259500 259500 259500 259500 4
502 20250401 102700 1016645500 259000 258500 259000 258500 15
503 20250401 102600 1012765000 259000 259500 259500 259000 97
504 20250401 102500 987640500 259000 259000 259000 259000 9
505 20250401 102400 985309500 259500 259500 259500 259500 12
506 20250401 102300 982195500 259500 259000 259500 259000 14
507 20250401 102200 978567500 259000 259500 260000 259000 16
508 20250401 102100 974417500 259000 259500 259500 259000 8
509 20250401 102000 972344500 259000 259500 259500 259000 15
510 20250401 101900 968456500 259500 259500 259500 259500 110
511 20250401 101800 939911500 259500 259500 260000 259500 49
512 20250401 101700 927195000 260000 260000 260000 260000 23
513 20250401 101600 921215000 260500 260500 260500 260500 0
514 20250401 101500 921215000 260500 260000 260500 259500 278
515 20250401 101400 848914500 260000 261000 261000 260000 3
516 20250401 101300 848133500 260500 261000 261000 260500 6
517 20250401 101200 846568500 260000 260000 260500 260000 13
518 20250401 101100 843184500 260000 259500 260500 259500 275
519 20250401 101000 771734750 259500 259000 259500 259000 34
520 20250401 100900 762928250 258500 259000 259000 258500 18
521 20250401 100800 758271750 259000 259000 259000 258500 7
522 20250401 100700 756459250 258500 258500 259000 258500 7
523 20250401 100600 754647250 258000 258000 258000 258000 0
524 20250401 100500 754647250 258000 258500 259000 258000 79
525 20250401 100400 734202250 258000 258000 258000 258000 15
526 20250401 100300 730332250 258000 258000 258000 258000 30
527 20250401 100200 722592250 258500 258500 258500 258500 2
528 20250401 100100 722075250 259000 259000 259000 259000 3
529 20250401 100000 721298250 258500 258500 258500 258000 40
530 20250401 095900 710965250 257500 257500 257500 257500 0
531 20250401 095800 710965250 257500 258000 258000 257500 3
532 20250401 095700 710191750 258000 258000 258000 258000 13
533 20250401 095600 706837750 258000 258500 258500 258000 48
534 20250401 095500 694437750 258000 258000 258000 258000 1
535 20250401 095400 694179750 258000 258000 258000 258000 1
536 20250401 095300 693921750 257500 257500 257500 257500 8
537 20250401 095200 691861750 258000 257500 258000 257500 36
538 20250401 095100 682576750 257500 257000 258000 257000 46
539 20250401 095000 670734750 257500 258000 258000 257500 30
540 20250401 094900 663009250 258000 258000 258000 258000 1
541 20250401 094800 662751250 257500 257500 258000 257500 35
542 20250401 094700 653738250 257500 257500 257500 257000 65
543 20250401 094600 637002750 257500 257500 257500 257500 52
544 20250401 094500 623612750 257500 257500 257500 257500 0
545 20250401 094400 623612750 257500 257500 257500 257500 2
546 20250401 094300 623097750 257000 257000 257000 257000 22
547 20250401 094200 617443750 257500 257000 257500 257000 8
548 20250401 094100 615387250 257000 258000 258000 257000 2
549 20250401 094000 614872250 257000 257500 257500 257000 8
550 20250401 093900 612815750 258000 257500 258000 257500 69
551 20250401 093800 595047750 257500 258000 258000 257500 21
552 20250401 093700 589639750 257500 257500 257500 257500 10
553 20250401 093600 587064750 258000 257000 258000 257000 7
554 20250401 093500 585263250 257000 258000 258000 257000 46
555 20250401 093400 573430750 257000 257500 257500 257000 40
556 20250401 093300 563140750 257000 257000 257000 257000 7
557 20250401 093200 561341750 257500 258000 258000 257500 35
558 20250401 093100 552326750 258000 258000 258500 258000 9
559 20250401 093000 550004250 258000 258500 258500 258000 16
560 20250401 092900 545875250 258000 258000 258000 258000 1
561 20250401 092800 545617250 257500 258000 258500 257500 291
562 20250401 092700 470423250 258000 258000 258000 257500 56
563 20250401 092600 455990250 257500 257500 257500 257500 20
564 20250401 092500 450840250 257000 258500 258500 257000 90
565 20250401 092400 427666250 258000 258500 258500 258000 92
566 20250401 092300 403926750 258500 258750 259000 258500 26
567 20250401 092200 397205000 258500 259000 259000 258500 3
568 20250401 092100 396428500 259000 258500 259000 258500 4
569 20250401 092000 395394000 258500 258500 259000 258500 14
570 20250401 091900 391774500 259000 259000 259000 259000 23
571 20250401 091800 385817500 258500 258500 258500 258500 0
572 20250401 091700 385817500 258500 258500 258500 258500 2
573 20250401 091600 385300500 258500 259000 259000 258500 76
574 20250401 091500 365621000 259000 259000 259500 259000 44
575 20250401 091400 354224500 259500 259000 259500 259000 12
576 20250401 091300 351111500 259000 259000 259500 259000 6
577 20250401 091200 349557000 259500 259000 260000 259000 113
578 20250401 091100 320227500 259000 259000 259500 259000 132
579 20250401 091000 286034500 259000 257500 259000 257500 284
580 20250401 090900 212659000 257000 258500 258500 256000 194
581 20250401 090800 162946500 258000 258000 258000 258000 9
582 20250401 090700 160624500 258000 258000 258000 258000 2
583 20250401 090600 160108500 257500 258500 258500 257500 4
584 20250401 090500 159077500 258500 258000 258500 257500 22
585 20250401 090400 153399000 257500 258500 259000 257500 38
586 20250401 090300 143588500 258500 257500 258500 257500 22
587 20250401 090200 137922500 257500 258500 258500 256500 150
588 20250401 090100 99258500 259000 258500 259000 258500 84
589 20250401 090000 77525500 258000 259500 259500 257500 299

1
002380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,15190,8886471,4017755000,2350471579500,0.17
20250327,15863,8886471,4251284000,2381574228000,0.18
20250326,18688,8886471,5101824000,2426006583000,0.21
20250325,18948,8886471,5201226000,2439336289500,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 15190 8886471 4017755000 2350471579500 0.17
3 20250327 15863 8886471 4251284000 2381574228000 0.18
4 20250326 18688 8886471 5101824000 2426006583000 0.21
5 20250325 18948 8886471 5201226000 2439336289500 0.21