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

597
005490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,69403631000,279500,279500,279500,279500,23220
20250401,185400,69403631000,279500,279500,279500,279500,0
20250401,185300,69403631000,279500,279500,279500,279500,0
20250401,185200,69403631000,279500,279500,279500,279500,0
20250401,185100,69403631000,279500,279500,279500,279500,0
20250401,185000,69403631000,279500,279500,279500,279500,0
20250401,184900,69403631000,279500,279500,279500,279500,0
20250401,184800,69403631000,279500,279500,279500,279500,0
20250401,184700,69403631000,279500,279500,279500,279500,0
20250401,184600,69403631000,279500,279500,279500,279500,0
20250401,184500,69403631000,279500,279500,279500,279500,0
20250401,184400,69403631000,279500,279500,279500,279500,0
20250401,184300,69403631000,279500,279500,279500,279500,0
20250401,184200,69403631000,279500,279500,279500,279500,0
20250401,184100,69403631000,279500,279500,279500,279500,0
20250401,184000,69403631000,279500,279500,279500,279500,0
20250401,183900,69403631000,279500,279500,279500,279500,0
20250401,183800,69403631000,279500,279500,279500,279500,0
20250401,183700,69403631000,279500,279500,279500,279500,0
20250401,183600,69403631000,279500,279500,279500,279500,0
20250401,183500,69403631000,279500,279500,279500,279500,0
20250401,183400,69403631000,279500,279500,279500,279500,0
20250401,183300,69403631000,279500,279500,279500,279500,0
20250401,183200,69403631000,279500,279500,279500,279500,0
20250401,183100,69403631000,279500,279500,279500,279500,0
20250401,183000,69403631000,279500,279500,279500,279500,0
20250401,182900,69403631000,279500,279500,279500,279500,0
20250401,182800,69403631000,279500,279500,279500,279500,0
20250401,182700,69403631000,279500,279500,279500,279500,0
20250401,182600,69403631000,279500,279500,279500,279500,0
20250401,182500,69403631000,279500,279500,279500,279500,23220
20250401,182400,69403631000,279500,279500,279500,279500,0
20250401,182300,69403631000,279500,279500,279500,279500,0
20250401,182200,69403631000,279500,279500,279500,279500,0
20250401,182100,69403631000,279500,279500,279500,279500,0
20250401,182000,69403631000,279500,279500,279500,279500,0
20250401,181900,69403631000,279500,279500,279500,279500,0
20250401,181800,69403631000,279500,279500,279500,279500,0
20250401,181700,69403631000,279500,279500,279500,279500,0
20250401,181600,69403631000,279500,279500,279500,279500,0
20250401,181500,69403631000,279500,279500,279500,279500,0
20250401,181400,69403631000,279500,279500,279500,279500,0
20250401,181300,69403631000,279500,279500,279500,279500,0
20250401,181200,69403631000,279500,279500,279500,279500,0
20250401,181100,69403631000,279500,279500,279500,279500,0
20250401,181000,69403631000,279500,279500,279500,279500,0
20250401,180900,69403631000,279500,279500,279500,279500,0
20250401,180800,69403631000,279500,279500,279500,279500,0
20250401,180700,69403631000,279500,279500,279500,279500,0
20250401,180600,69403631000,279500,279500,279500,279500,0
20250401,180500,69403631000,279500,279500,279500,279500,0
20250401,180400,69403631000,279500,279500,279500,279500,0
20250401,180300,69403631000,279500,279500,279500,279500,0
20250401,180200,69403631000,279500,279500,279500,279500,0
20250401,180100,69403631000,279500,279500,279500,279500,0
20250401,180000,69403631000,279500,279500,279500,279500,0
20250401,175900,69403631000,279500,279500,279500,279500,0
20250401,175800,69403631000,279500,279500,279500,279500,0
20250401,175700,69403631000,279500,279500,279500,279500,0
20250401,175600,69403631000,279500,279500,279500,279500,0
20250401,175500,69403631000,279500,279500,279500,279500,23220
20250401,175400,69403631000,279500,279500,279500,279500,0
20250401,175300,69403631000,279500,279500,279500,279500,0
20250401,175200,69403631000,279500,279500,279500,279500,0
20250401,175100,69403631000,279500,279500,279500,279500,0
20250401,175000,69403631000,279500,279500,279500,279500,0
20250401,174900,69403631000,279500,279500,279500,279500,0
20250401,174800,69403631000,279500,279500,279500,279500,0
20250401,174700,69403631000,279500,279500,279500,279500,0
20250401,174600,69403631000,279500,279500,279500,279500,0
20250401,174500,69403631000,279500,279500,279500,279500,0
20250401,174400,69403631000,279500,279500,279500,279500,0
20250401,174300,69403631000,279500,279500,279500,279500,0
20250401,174200,69403631000,279500,279500,279500,279500,0
20250401,174100,69403631000,279500,279500,279500,279500,0
20250401,174000,69403631000,279500,279500,279500,279500,0
20250401,173900,69403631000,279500,279500,279500,279500,0
20250401,173800,69403631000,279500,279500,279500,279500,0
20250401,173700,69403631000,279500,279500,279500,279500,0
20250401,173600,69403631000,279500,279500,279500,279500,0
20250401,173500,69403631000,279500,279500,279500,279500,0
20250401,173400,69403631000,279500,279500,279500,279500,0
20250401,173300,69403631000,279500,279500,279500,279500,0
20250401,173200,69403631000,279500,279500,279500,279500,0
20250401,173100,69403631000,279500,279500,279500,279500,0
20250401,173000,69403631000,279500,279500,279500,279500,0
20250401,172900,69403631000,279500,279500,279500,279500,0
20250401,172800,69403631000,279500,279500,279500,279500,0
20250401,172700,69403631000,279500,279500,279500,279500,0
20250401,172600,69403631000,279500,279500,279500,279500,0
20250401,172500,69403631000,279500,279500,279500,279500,23220
20250401,172400,69403631000,279500,279500,279500,279500,0
20250401,172300,69403631000,279500,279500,279500,279500,0
20250401,172200,69403631000,279500,279500,279500,279500,0
20250401,172100,69403631000,279500,279500,279500,279500,0
20250401,172000,69403631000,279500,279500,279500,279500,0
20250401,171900,69403631000,279500,279500,279500,279500,0
20250401,171800,69403631000,279500,279500,279500,279500,0
20250401,171700,69403631000,279500,279500,279500,279500,0
20250401,171600,69403631000,279500,279500,279500,279500,0
20250401,171500,69403631000,279500,279500,279500,279500,0
20250401,171400,69403631000,279500,279500,279500,279500,0
20250401,171300,69403631000,279500,279500,279500,279500,0
20250401,171200,69403631000,279500,279500,279500,279500,0
20250401,171100,69403631000,279500,279500,279500,279500,0
20250401,171000,69403631000,279500,279500,279500,279500,0
20250401,170900,69403631000,279500,279500,279500,279500,0
20250401,170800,69403631000,279500,279500,279500,279500,0
20250401,170700,69403631000,279500,279500,279500,279500,0
20250401,170600,69403631000,279500,279500,279500,279500,0
20250401,170500,69403631000,279500,279500,279500,279500,0
20250401,170400,69403631000,279500,279500,279500,279500,0
20250401,170300,69403631000,279500,279500,279500,279500,0
20250401,170200,69403631000,279500,279500,279500,279500,0
20250401,170100,69403631000,279500,279500,279500,279500,0
20250401,170000,69403631000,279500,279500,279500,279500,0
20250401,165900,69403631000,279500,279500,279500,279500,0
20250401,165800,69403631000,279500,279500,279500,279500,0
20250401,165700,69403631000,279500,279500,279500,279500,0
20250401,165600,69403631000,279500,279500,279500,279500,0
20250401,165500,69403631000,279500,279500,279500,279500,23220
20250401,165400,69403631000,279500,279500,279500,279500,0
20250401,165300,69403631000,279500,279500,279500,279500,0
20250401,165200,69403631000,279500,279500,279500,279500,0
20250401,165100,69403631000,279500,279500,279500,279500,0
20250401,165000,69403631000,279500,279500,279500,279500,0
20250401,164900,69403631000,279500,279500,279500,279500,0
20250401,164800,69403631000,279500,279500,279500,279500,0
20250401,164700,69403631000,279500,279500,279500,279500,0
20250401,164600,69403631000,279500,279500,279500,279500,0
20250401,164500,69403631000,279500,279500,279500,279500,0
20250401,164400,69403631000,279500,279500,279500,279500,0
20250401,164300,69403631000,279500,279500,279500,279500,0
20250401,164200,69403631000,279500,279500,279500,279500,0
20250401,164100,69403631000,279500,279500,279500,279500,0
20250401,164000,69403631000,279500,279500,279500,279500,0
20250401,163900,69403631000,279500,279500,279500,279500,0
20250401,163800,69403631000,279500,279500,279500,279500,0
20250401,163700,69403631000,279500,279500,279500,279500,0
20250401,163600,69403631000,279500,279500,279500,279500,0
20250401,163500,69403631000,279500,279500,279500,279500,0
20250401,163400,69403631000,279500,279500,279500,279500,0
20250401,163300,69403631000,279500,279500,279500,279500,0
20250401,163200,69403631000,279500,279500,279500,279500,0
20250401,163100,69403631000,279500,279500,279500,279500,0
20250401,163000,69403631000,279500,279500,279500,279500,0
20250401,162900,69403631000,279500,279500,279500,279500,0
20250401,162800,69403631000,279500,279500,279500,279500,0
20250401,162700,69403631000,279500,279500,279500,279500,0
20250401,162600,69403631000,279500,279500,279500,279500,0
20250401,162500,69403631000,279500,279500,279500,279500,23220
20250401,162400,69403631000,279500,279500,279500,279500,0
20250401,162300,69403631000,279500,279500,279500,279500,0
20250401,162200,69403631000,279500,279500,279500,279500,0
20250401,162100,69403631000,279500,279500,279500,279500,0
20250401,162000,69403631000,279500,279500,279500,279500,0
20250401,161900,69403631000,279500,279500,279500,279500,0
20250401,161800,69403631000,279500,279500,279500,279500,0
20250401,161700,69403631000,279500,279500,279500,279500,0
20250401,161600,69403631000,279500,279500,279500,279500,0
20250401,161500,69403631000,279500,279500,279500,279500,0
20250401,161400,69403631000,279500,279500,279500,279500,0
20250401,161300,69403631000,279500,279500,279500,279500,0
20250401,161200,69403631000,279500,279500,279500,279500,0
20250401,161100,69403631000,279500,279500,279500,279500,0
20250401,161000,69403631000,279500,279500,279500,279500,0
20250401,160900,69403631000,279500,279500,279500,279500,0
20250401,160800,69403631000,279500,279500,279500,279500,0
20250401,160700,69403631000,279500,279500,279500,279500,0
20250401,160600,69403631000,279500,279500,279500,279500,0
20250401,160500,69403631000,279500,279500,279500,279500,0
20250401,160400,69403631000,279500,279500,279500,279500,0
20250401,160300,69403631000,279500,279500,279500,279500,0
20250401,160200,69403631000,279500,279500,279500,279500,0
20250401,160100,69403631000,279500,279500,279500,279500,0
20250401,160000,69403631000,279500,279500,279500,279500,0
20250401,155900,69403631000,279500,279500,279500,279500,0
20250401,155800,69403631000,279500,279500,279500,279500,0
20250401,155700,69403631000,279500,279500,279500,279500,0
20250401,155600,69403631000,279500,279500,279500,279500,0
20250401,155500,69403631000,279500,279500,279500,279500,23220
20250401,155400,69403631000,279500,279500,279500,279500,0
20250401,155300,69403631000,279500,279500,279500,279500,0
20250401,155200,69403631000,279500,279500,279500,279500,0
20250401,155100,69403631000,279500,279500,279500,279500,0
20250401,155000,69403631000,279500,279500,279500,279500,0
20250401,154900,69403631000,279500,279500,279500,279500,0
20250401,154800,69403631000,279500,279500,279500,279500,0
20250401,154700,69403631000,279500,279500,279500,279500,0
20250401,154600,69403631000,279500,279500,279500,279500,0
20250401,154500,69403631000,279500,279500,279500,279500,0
20250401,154400,69403631000,279500,279500,279500,279500,0
20250401,154300,69403631000,279500,279500,279500,279500,0
20250401,154200,69403631000,279500,279500,279500,279500,0
20250401,154100,69403631000,279500,279500,279500,279500,0
20250401,154000,69403631000,279500,279500,279500,279500,0
20250401,153900,69403631000,279500,279500,279500,279500,0
20250401,153800,69403631000,279500,279500,279500,279500,0
20250401,153700,69403631000,279500,279500,279500,279500,0
20250401,153600,69403631000,279500,279500,279500,279500,0
20250401,153500,69403631000,279500,279500,279500,279500,0
20250401,153400,69403631000,279500,279500,279500,279500,0
20250401,153300,69403631000,279500,279500,279500,279500,0
20250401,153200,69403631000,279500,279500,279500,279500,0
20250401,153100,69403631000,279500,279500,279500,279500,0
20250401,153000,69403631000,279500,279500,279500,279500,23220
20250401,152900,62913641000,280500,280500,280500,280500,0
20250401,152800,62913641000,280500,280500,280500,280500,0
20250401,152700,62913641000,280500,280500,280500,280500,0
20250401,152600,62913641000,280500,280500,280500,280500,0
20250401,152500,62913641000,280500,280500,280500,280500,0
20250401,152400,62913641000,280500,280500,280500,280500,0
20250401,152300,62913641000,280500,280500,280500,280500,0
20250401,152200,62913641000,280500,280500,280500,280500,0
20250401,152100,62913641000,280500,280500,280500,280500,0
20250401,152000,62913641000,280500,280500,280500,280500,0
20250401,151900,62913641000,280500,280500,281000,280500,549
20250401,151800,62759612000,280500,280500,281000,280500,617
20250401,151700,62586533000,281000,280000,281000,280000,1185
20250401,151600,62254074000,280000,281000,281000,280000,985
20250401,151500,61977853000,280500,281000,281000,280500,276
20250401,151400,61900430250,280500,280500,281000,280500,449
20250401,151300,61774447250,281000,280000,281000,280000,3161
20250401,151200,60887818250,280000,280000,280500,280000,557
20250401,151100,60731747250,280000,280000,280500,280000,515
20250401,151000,60587474750,280000,280000,280500,280000,200
20250401,150900,60531443250,280000,280000,280500,280000,322
20250401,150800,60441261750,280500,280000,280500,280000,407
20250401,150700,60327289250,280500,280250,280500,280000,450
20250401,150600,60201241000,280000,280000,280500,280000,266
20250401,150500,60126727500,280000,280250,280500,280000,435
20250401,150400,60004832500,280000,280000,280250,280000,257
20250401,150300,59932868250,280000,281000,281000,280000,3364
20250401,150200,58989298750,280500,280500,281000,280500,193
20250401,150100,58935155750,280500,281000,281000,280500,321
20250401,150000,58845054500,281000,281000,281000,280500,887
20250401,145900,58595958500,280500,281000,281000,280500,496
20250401,145800,58456776000,280500,281000,281000,280500,580
20250401,145700,58293922250,281000,280500,281000,280500,302
20250401,145600,58209123750,280500,280500,281000,280500,169
20250401,145500,58161677250,280500,281000,281000,280500,250
20250401,145400,58091495250,281000,280750,281000,280500,242
20250401,145300,58023587500,281000,280500,281000,280500,163
20250401,145200,57977841500,280500,280500,281000,280500,182
20250401,145100,57926745500,280500,281000,281000,280500,137
20250401,145000,57888289500,280500,280500,281000,280500,154
20250401,144900,57845052250,281000,281000,281000,280500,130
20250401,144800,57808576000,281000,280500,281000,280500,164
20250401,144700,57762568500,281000,280500,281000,280500,96
20250401,144600,57735635500,280500,280500,281000,280500,149
20250401,144500,57693833000,280500,281000,281000,280500,60
20250401,144400,57676999000,280500,280500,281000,280500,821
20250401,144300,57446452000,281000,281000,281000,280500,749
20250401,144200,57236338000,280500,280500,281000,280500,204
20250401,144100,57179086000,280500,280500,281000,280500,72
20250401,144000,57158859500,281000,281000,281000,280500,106
20250401,143900,57129105000,280500,281000,281000,280500,83
20250401,143800,57105800500,280500,280500,281000,280500,108
20250401,143700,57075481000,281000,280500,281000,280500,148
20250401,143600,57033943000,281000,280500,281000,280500,53
20250401,143500,57019055500,281000,281000,281000,280500,33
20250401,143400,57009785500,280500,281000,281000,280500,54
20250401,143300,56994627500,281000,281000,281500,280500,883
20250401,143200,56746520000,281000,281500,281500,281000,767
20250401,143100,56530949000,281500,281000,281500,281000,68
20250401,143000,56511827000,281000,281250,281500,281000,138
20250401,142900,56473017000,281500,281000,281500,281000,45
20250401,142800,56460359500,281000,281000,281500,281000,63
20250401,142700,56442652500,281000,281000,281500,281000,102
20250401,142600,56413964000,281500,281000,281500,281000,217
20250401,142500,56352976500,281500,281500,281500,281000,30
20250401,142400,56344538000,281500,280500,281500,280500,2495
20250401,142300,55643341000,280500,281000,281000,280500,123
20250401,142200,55608804500,281000,281000,281000,280500,137
20250401,142100,55570334750,280500,280500,281000,280500,137
20250401,142000,55531875750,280500,280500,281000,280500,64
20250401,141900,55513914250,280500,280500,281000,280500,135
20250401,141800,55476019750,281000,281500,281500,280500,1605
20250401,141700,55025018750,281500,281500,281500,281000,141
20250401,141600,54985379250,281500,281000,281500,281000,95
20250401,141500,54958677250,281000,281000,281500,281000,149
20250401,141400,54916770250,281000,281500,281500,281000,49
20250401,141300,54902995250,281000,281000,281500,281000,75
20250401,141200,54881911250,281500,281500,281500,281000,84
20250401,141100,54858274750,281250,281500,281500,281000,64
20250401,141000,54840263250,281500,281000,281500,281000,102
20250401,140900,54811568750,281000,281000,281500,281000,90
20250401,140800,54786250750,281000,281000,281500,281000,183
20250401,140700,54734774750,281500,281500,281500,281000,203
20250401,140600,54677666750,281000,281000,281500,281000,64
20250401,140500,54659677000,281500,281000,281500,281000,250
20250401,140400,54589416750,281000,281000,281500,281000,122
20250401,140300,54555122250,281000,281500,281500,281000,177
20250401,140200,54505304250,281000,281500,281500,281000,42
20250401,140100,54493495250,281000,281000,281500,280500,1096
20250401,140000,54185523500,281000,280500,281000,280500,1915
20250401,135900,53648248500,280500,280500,281000,280500,644
20250401,135800,53467583500,281000,281000,281000,280500,64
20250401,135700,53449613500,281000,280500,281000,280500,111
20250401,135600,53418451000,280500,281000,281000,280500,55
20250401,135500,53403011500,281000,281000,281000,280500,64
20250401,135400,53385043000,281000,281000,281000,280500,95
20250401,135300,53358370000,281000,281000,281000,280500,101
20250401,135200,53329991500,281000,281000,281000,280500,358
20250401,135100,53229396500,281000,281000,281000,280500,744
20250401,135000,53020335500,281000,281000,281000,280500,83
20250401,134900,52997030000,281000,281000,281000,281000,139
20250401,134800,52957971000,280500,281000,281000,280500,279
20250401,134700,52879574500,281500,281500,281500,281000,1899
20250401,134600,52345948500,281500,281500,281500,281000,48
20250401,134500,52332440000,281500,281500,281500,281000,37
20250401,134400,52322029750,281250,281500,281500,281250,53
20250401,134300,52307111750,281500,281500,281500,281250,299
20250401,134200,52222945250,281250,281000,281500,281000,738
20250401,134100,52015250500,281500,281000,281500,281000,71
20250401,134000,51995283000,281000,282000,282000,281000,576
20250401,133900,51833212000,282000,282500,282500,281500,533
20250401,133800,51683068000,282500,282000,282500,282000,544
20250401,133700,51529657000,282500,282500,282500,282000,40
20250401,133600,51518359500,282500,282000,282500,281500,3243
20250401,133500,50603845000,282000,282000,282000,281500,198
20250401,133400,50548041500,282000,282000,282000,281500,26
20250401,133300,50540715500,281500,281500,282000,281500,152
20250401,133200,50497921500,282000,281500,282000,281500,31
20250401,133100,50489192000,281500,282000,282000,281500,119
20250401,133000,50455690000,282000,282000,282000,281500,136
20250401,132900,50417392000,282000,282000,282000,281500,20
20250401,132800,50411755500,281500,282000,282000,281500,184
20250401,132700,50359950500,282000,281500,282000,281500,1260
20250401,132600,50005250000,281750,281500,282000,281500,55
20250401,132500,49989751750,281500,282000,282000,281500,37
20250401,132400,49979326750,282000,282000,282000,281500,220
20250401,132300,49917306250,282000,282000,282000,281500,53
20250401,132200,49902379250,282000,282000,282000,281500,191
20250401,132100,49848529500,282000,282000,282000,281500,102
20250401,132000,49819791000,282000,282000,282000,281500,208
20250401,131900,49761135500,281500,282500,283000,281500,939
20250401,131800,49496029500,282500,282500,283000,282500,68
20250401,131700,49476816000,282500,282250,283000,282250,2174
20250401,131600,48862633000,282500,282000,282500,282000,262
20250401,131500,48788657000,282500,282250,282500,282000,31
20250401,131400,48779906250,282500,282500,282500,282000,281
20250401,131300,48700613250,282000,282000,282500,282000,95
20250401,131200,48673820750,282500,282000,282500,282000,448
20250401,131100,48547479750,282500,282000,282500,282000,97
20250401,131000,48520117750,282000,282000,282500,282000,606
20250401,130900,48349222250,282000,282500,282500,282000,531
20250401,130800,48199467750,282500,282000,282500,282000,396
20250401,130700,48087789250,282500,282500,282500,282000,116
20250401,130600,48055063000,282000,282500,282500,282000,31
20250401,130500,48046312000,282500,282000,282500,282000,148
20250401,130400,48004569000,282000,282000,282500,282000,128
20250401,130300,47968471000,282500,282500,282500,282000,42
20250401,130200,47956617000,282500,282500,282500,282500,8
20250401,130100,47954357000,282500,282000,282500,282000,9
20250401,130000,47951818000,282500,282500,282500,282000,129
20250401,125900,47915429000,282500,282500,282500,282000,43
20250401,125800,47903290000,282000,282000,282500,282000,262
20250401,125700,47829402000,282000,282250,282500,282000,1986
20250401,125600,47269231750,282250,282500,282500,282000,50
20250401,125500,47255117000,282500,282500,283000,282500,136
20250401,125400,47216695000,283000,282500,283000,282500,1444
20250401,125300,46808752000,283000,282500,283000,282500,23
20250401,125200,46802248250,282500,283000,283000,282500,81
20250401,125100,46779353750,283000,283000,283000,282500,53
20250401,125000,46764366500,283000,283000,283000,282750,94
20250401,124900,46737765000,283000,283000,283000,282500,42
20250401,124800,46725893000,282500,283000,283000,282500,22
20250401,124700,46719674500,283000,283000,283000,282500,122
20250401,124600,46685149500,283000,283000,283000,282500,253
20250401,124500,46613555500,283000,282500,283000,282500,2199
20250401,124400,45991385500,282500,283000,283000,282500,597
20250401,124300,45822473000,283000,283500,283500,282500,772
20250401,124200,45603976500,283500,283500,284000,283000,95
20250401,124100,45577044000,283500,284000,284000,283500,608
20250401,124000,45404669500,283500,284000,284000,283500,126
20250401,123900,45368935500,283500,283500,284000,283500,133
20250401,123800,45331223000,283500,284000,284000,283500,34
20250401,123700,45321574250,283500,283500,284000,283000,272
20250401,123600,45244462250,283500,283500,283500,283000,164
20250401,123500,45197969750,283500,283500,284000,283500,315
20250401,123400,45108661250,283000,284000,284000,283000,558
20250401,123300,44950448750,284000,283500,284000,283250,558
20250401,123200,44792223250,283500,283750,284500,283000,2761
20250401,123100,44008915500,283500,284000,284000,283500,351
20250401,123000,43909286000,284000,283500,284000,283500,342
20250401,122900,43812303500,284000,283000,284000,283000,4653
20250401,122800,42494698000,282500,283000,283000,282500,109
20250401,122700,42463893000,282500,283000,283000,282500,88
20250401,122600,42439031000,283000,283000,283000,283000,28
20250401,122500,42431107000,282500,283000,283000,282500,31
20250401,122400,42422337000,283000,283000,283000,282500,426
20250401,122300,42301797750,283000,283000,283000,282500,23
20250401,122200,42295295250,283000,282500,283000,282500,873
20250401,122100,42048659750,282500,283000,283000,282500,178
20250401,122000,41998353250,283000,283000,283000,282500,255
20250401,121900,41926219000,283000,283000,283000,282500,52
20250401,121800,41911511000,282500,282000,283000,282000,1608
20250401,121700,41457227500,282500,282500,282500,282000,130
20250401,121600,41420503500,282000,282500,282500,282000,113
20250401,121500,41388584250,282500,282500,282500,282250,27
20250401,121400,41380957250,282250,282500,282500,282000,66
20250401,121300,41362315500,282500,282500,282500,282250,82
20250401,121200,41339150750,282500,282500,282500,282500,100
20250401,121100,41310900750,282250,282500,282500,282250,71
20250401,121000,41290846000,282500,282500,282500,282250,205
20250401,120900,41232935500,282500,282250,282500,282250,117
20250401,120800,41199889500,282500,282500,282500,282250,1528
20250401,120700,40768235750,282500,282500,282500,282250,48
20250401,120600,40754679000,282500,282000,282500,282000,57
20250401,120500,40738592250,282250,282000,282500,282000,45
20250401,120400,40725901500,282500,282000,282500,282000,49
20250401,120300,40712075500,282500,281500,282500,281500,3382
20250401,120200,39758307500,281500,282000,282000,281500,13
20250401,120100,39754643250,282000,282000,282000,282000,34
20250401,120000,39745055250,281500,282000,282000,281500,49
20250401,115900,39731257250,281500,282000,282500,281500,1237
20250401,115800,39382514250,282000,282000,282500,282000,110
20250401,115700,39351456750,282500,282000,282500,282000,45
20250401,115600,39338760000,282500,282000,282500,282000,220
20250401,115500,39276709500,282500,282000,282500,282000,64
20250401,115400,39258647000,282000,282500,282500,282000,88
20250401,115300,39233814750,282500,282000,282500,282000,175
20250401,115200,39184383250,282000,282500,282500,282000,31
20250401,115100,39175630750,282500,282500,282500,282000,61
20250401,115000,39158423750,282500,282000,282500,281500,902
20250401,114900,38904058250,282000,282500,282500,282000,91
20250401,114800,38878367750,282000,282000,282500,282000,60
20250401,114700,38861438250,282500,282000,282500,281500,529
20250401,114600,38712256750,282000,282000,282000,281500,227
20250401,114500,38648246750,282000,282000,282000,281500,74
20250401,114400,38627387750,282000,281500,282000,281500,41
20250401,114300,38615837750,281500,282000,282000,281500,42
20250401,114200,38604013250,282000,282000,282000,281500,269
20250401,114100,38528159750,282000,282000,282000,281500,46
20250401,114000,38515195250,282000,282500,282500,281500,940
20250401,113900,38250115250,282500,281500,282500,281000,2233
20250401,113800,37621079500,281500,281500,281500,281000,1311
20250401,113700,37252054000,281500,281000,281500,281000,53
20250401,113600,37237135000,281250,281250,281250,281000,75
20250401,113500,37216049500,281250,281500,281500,281000,73
20250401,113400,37195518500,281500,281500,281500,281000,172
20250401,113300,37147170500,281500,281000,281500,281000,12
20250401,113200,37143795500,281500,281500,281500,281000,101
20250401,113100,37115371000,281500,281500,281500,281500,333
20250401,113000,37021631500,281500,282000,282000,281000,982
20250401,112900,36745206500,281500,282000,282000,281500,32
20250401,112800,36736186750,282000,282000,282000,281500,657
20250401,112700,36550927250,282000,281500,282000,281500,85
20250401,112600,36526996750,282000,281500,282000,281500,233
20250401,112500,36461395250,282000,282000,282000,281500,391
20250401,112400,36351278250,281500,281000,281500,281000,1287
20250401,112300,35988990750,281500,281500,281500,281000,146
20250401,112200,35947897250,281500,281000,281500,281000,246
20250401,112100,35878650750,281500,281500,281500,281000,81
20250401,112000,35855855250,281500,281500,281500,281500,294
20250401,111900,35773094250,281500,281500,281500,281000,173
20250401,111800,35724395250,281500,281000,281500,281000,364
20250401,111700,35621935750,281500,281500,281500,281000,393
20250401,111600,35511311250,281500,281500,281500,281500,150
20250401,111500,35469086250,281000,281500,281500,281000,393
20250401,111400,35358473250,281000,281500,281500,281000,348
20250401,111300,35260581750,281500,281000,282000,281000,3304
20250401,111200,34330503750,281500,281500,281500,281000,172
20250401,111100,34282119750,281500,281500,281500,281000,323
20250401,111000,34191205750,281500,281500,281500,281000,151
20250401,110900,34148706750,281500,281000,281500,281000,186
20250401,110800,34096416750,281000,281500,281500,281000,2001
20250401,110700,33533166250,282000,282000,282000,281500,91
20250401,110600,33507534000,282000,282000,282000,281500,184
20250401,110500,33455656750,282000,282000,282000,281500,184
20250401,110400,33403774250,282000,281500,282000,281500,440
20250401,110300,33279760750,281500,282000,282000,281500,344
20250401,110200,33182799250,282000,281500,282000,281500,201
20250401,110100,33126186000,282000,282000,282000,281500,195
20250401,110000,33071199000,281500,282000,282000,281500,156
20250401,105900,33027242500,282000,282000,282000,281500,318
20250401,105800,32937674000,282000,282000,282000,281500,270
20250401,105700,32861603500,282000,282000,282000,281500,103
20250401,105600,32832581000,282000,282000,282000,281500,209
20250401,105500,32773660000,282000,282000,282000,281500,175
20250401,105400,32724341750,282000,281500,282000,281250,1102
20250401,105300,32413957250,281500,281000,281500,281000,220
20250401,105200,32352039750,281500,282000,282000,281000,1045
20250401,105100,32057869000,282000,281500,282000,281250,1262
20250401,105000,31702469500,281500,281000,281500,280500,2770
20250401,104900,30924160750,281500,281500,281500,281000,1016
20250401,104800,30638650250,281500,281500,281500,281000,451
20250401,104700,30511713750,281000,281500,282000,281000,972
20250401,104600,30237982750,281500,282000,282000,281000,706
20250401,104500,30039283750,281500,280500,282000,280500,1762
20250401,104400,29543968250,280500,279500,280500,279500,6533
20250401,104300,27716404250,279500,279250,279500,279000,67
20250401,104200,27697695500,279500,279000,279500,279000,174
20250401,104100,27649084500,279000,279500,279500,279000,89
20250401,104000,27624238000,279000,279500,279500,279000,31
20250401,103900,27615586000,279500,279500,279500,279000,46
20250401,103800,27602746500,279500,279000,279500,279000,50
20250401,103700,27588795500,279000,279500,279500,279000,49
20250401,103600,27575114000,279500,279000,279500,279000,50
20250401,103500,27561156500,279500,279250,279500,279000,494
20250401,103400,27423326500,279500,279250,279500,279250,17
20250401,103300,27418575750,279500,279500,279500,279000,18
20250401,103200,27413547250,279500,279500,279500,279000,1132
20250401,103100,27097310250,279000,279500,279500,279000,37
20250401,103000,27086983250,279500,279500,279500,279000,96
20250401,102900,27060166250,279500,279000,279500,279000,163
20250401,102800,27014668250,279500,279000,279500,279000,74
20250401,102700,26994020250,279000,279500,279500,279000,44
20250401,102600,26981730250,279500,280000,280000,279000,861
20250401,102500,26741093500,279500,280000,280000,279500,20
20250401,102400,26735501000,280000,279500,280000,279500,101
20250401,102300,26707264500,279500,280000,280000,279500,248
20250401,102200,26637946500,280000,279500,280000,279500,48
20250401,102100,26624512500,280000,280000,280000,278500,5375
20250401,102000,25123731500,279500,280500,280500,279500,1137
20250401,101900,24805498000,280000,280000,280500,280000,613
20250401,101800,24633769000,280000,280500,280500,280000,567
20250401,101700,24474997500,280500,280500,280500,280000,374
20250401,101600,24370172750,280500,280500,281000,280500,232
20250401,101500,24305092250,281000,281500,281500,280500,874
20250401,101400,24059613250,281500,281000,281500,281000,478
20250401,101300,23925237250,281500,281500,282000,281000,1570
20250401,101200,23483292250,282000,281000,282000,281000,2334
20250401,101100,22826852750,281000,280000,281000,280000,1197
20250401,101000,22491166750,280000,280000,280000,279500,126
20250401,100900,22455895250,280000,280000,280000,280000,182
20250401,100800,22404935250,279500,279500,280500,279500,2491
20250401,100700,21707598750,280000,279500,280000,279500,611
20250401,100600,21536576750,280000,279000,280000,279000,587
20250401,100500,21372554750,279000,279000,279500,279000,204
20250401,100400,21315638250,279000,279000,279000,278500,407
20250401,100300,21202112250,279000,278500,279500,278500,1036
20250401,100200,20913129250,278500,278500,278500,278000,30
20250401,100100,20904776750,278000,278000,279000,278000,874
20250401,100000,20661629750,278000,277500,278000,277500,501
20250401,095900,20522527750,278000,277000,278000,276500,3342
20250401,095800,19596278750,277000,277000,277000,276500,247
20250401,095700,19527962000,277000,277000,277000,276500,326
20250401,095600,19437800000,277000,277000,277000,276750,112
20250401,095500,19406778250,277000,277000,277500,277000,884
20250401,095400,19161909750,277500,277000,277500,277000,142
20250401,095300,19122565500,277000,277500,277500,277000,207
20250401,095200,19065201000,277500,277500,277500,277000,323
20250401,095100,18975678500,277000,278000,278000,277000,467
20250401,095000,18846160500,278000,278000,278000,277000,853
20250401,094900,18609379250,277500,278000,278500,277500,685
20250401,094800,18418951750,278000,277000,278000,277000,1434
20250401,094700,18020941000,277000,277500,277500,277000,91
20250401,094600,17995726000,277500,277500,277500,276500,1053
20250401,094500,17703712000,277500,277000,277500,277000,470
20250401,094400,17573513250,277000,277000,277500,277000,37
20250401,094300,17563258750,277000,277000,277500,276500,365
20250401,094200,17462156250,277000,277000,277000,276500,631
20250401,094100,17287397500,277000,277500,277500,276500,1295
20250401,094000,16928706500,277500,277500,278000,277000,657
20250401,093900,16746476500,277500,277500,278000,277500,742
20250401,093800,16540565000,278000,278000,278000,277500,226
20250401,093700,16477840000,277500,278000,278000,277500,129
20250401,093600,16442005000,278000,277500,278000,277500,477
20250401,093500,16309629000,277500,278000,278000,277500,408
20250401,093400,16196386500,277500,278000,278000,277500,325
20250401,093300,16106105000,277500,278500,278500,277500,2025
20250401,093200,15543191000,278500,279000,279000,278000,771
20250401,093100,15328468750,279000,278500,279000,278500,111
20250401,093000,15297534250,279000,279500,279500,278500,960
20250401,092900,15029913250,279500,279500,279500,279000,912
20250401,092800,14775418750,279500,279500,279500,279000,120
20250401,092700,14741928000,279000,279500,279750,279000,1119
20250401,092600,14429302250,280000,280500,280500,279500,1157
20250401,092500,14105224750,280500,280500,280500,280000,613
20250401,092400,13933413750,280500,280500,280500,280000,670
20250401,092300,13745482750,281000,281000,281000,280500,229
20250401,092200,13681213000,281000,281500,281500,280500,2058
20250401,092100,13102640000,281500,281500,281500,281000,78
20250401,092000,13080688250,281500,282250,282500,281000,876
20250401,091900,12833766750,282000,282500,282500,282000,350
20250401,091800,12734936750,282500,281000,283000,281000,2728
20250401,091700,11965625000,281000,281000,281500,280500,1284
20250401,091600,11604631500,281000,281500,281500,281000,662
20250401,091500,11418561250,281500,281500,282000,281500,824
20250401,091400,11186491750,282000,282000,282500,281500,1025
20250401,091300,10897537000,282000,282500,282500,281500,1665
20250401,091200,10427970250,282250,281250,282500,281000,3769
20250401,091100,9365496250,281250,281000,281250,280500,817
20250401,091000,9135934000,280750,280000,281000,280000,814
20250401,090900,8907640750,280500,280500,280500,280000,527
20250401,090800,8759858250,280000,280000,280000,279750,1487
20250401,090700,8343498500,279500,279500,280000,279000,973
20250401,090600,8071652000,279000,278500,279000,278500,3053
20250401,090500,7221078000,278000,279000,279000,278000,1467
20250401,090400,6812544500,279000,279500,279500,278500,1937
20250401,090300,6272089000,279500,279000,279500,278000,3874
20250401,090200,5192651000,279000,280000,280000,278500,3297
20250401,090100,4271936000,280000,283000,283000,279500,6816
20250401,090000,2359889500,283000,281000,283000,281000,8387
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 69403631000 279500 279500 279500 279500 23220
3 20250401 185400 69403631000 279500 279500 279500 279500 0
4 20250401 185300 69403631000 279500 279500 279500 279500 0
5 20250401 185200 69403631000 279500 279500 279500 279500 0
6 20250401 185100 69403631000 279500 279500 279500 279500 0
7 20250401 185000 69403631000 279500 279500 279500 279500 0
8 20250401 184900 69403631000 279500 279500 279500 279500 0
9 20250401 184800 69403631000 279500 279500 279500 279500 0
10 20250401 184700 69403631000 279500 279500 279500 279500 0
11 20250401 184600 69403631000 279500 279500 279500 279500 0
12 20250401 184500 69403631000 279500 279500 279500 279500 0
13 20250401 184400 69403631000 279500 279500 279500 279500 0
14 20250401 184300 69403631000 279500 279500 279500 279500 0
15 20250401 184200 69403631000 279500 279500 279500 279500 0
16 20250401 184100 69403631000 279500 279500 279500 279500 0
17 20250401 184000 69403631000 279500 279500 279500 279500 0
18 20250401 183900 69403631000 279500 279500 279500 279500 0
19 20250401 183800 69403631000 279500 279500 279500 279500 0
20 20250401 183700 69403631000 279500 279500 279500 279500 0
21 20250401 183600 69403631000 279500 279500 279500 279500 0
22 20250401 183500 69403631000 279500 279500 279500 279500 0
23 20250401 183400 69403631000 279500 279500 279500 279500 0
24 20250401 183300 69403631000 279500 279500 279500 279500 0
25 20250401 183200 69403631000 279500 279500 279500 279500 0
26 20250401 183100 69403631000 279500 279500 279500 279500 0
27 20250401 183000 69403631000 279500 279500 279500 279500 0
28 20250401 182900 69403631000 279500 279500 279500 279500 0
29 20250401 182800 69403631000 279500 279500 279500 279500 0
30 20250401 182700 69403631000 279500 279500 279500 279500 0
31 20250401 182600 69403631000 279500 279500 279500 279500 0
32 20250401 182500 69403631000 279500 279500 279500 279500 23220
33 20250401 182400 69403631000 279500 279500 279500 279500 0
34 20250401 182300 69403631000 279500 279500 279500 279500 0
35 20250401 182200 69403631000 279500 279500 279500 279500 0
36 20250401 182100 69403631000 279500 279500 279500 279500 0
37 20250401 182000 69403631000 279500 279500 279500 279500 0
38 20250401 181900 69403631000 279500 279500 279500 279500 0
39 20250401 181800 69403631000 279500 279500 279500 279500 0
40 20250401 181700 69403631000 279500 279500 279500 279500 0
41 20250401 181600 69403631000 279500 279500 279500 279500 0
42 20250401 181500 69403631000 279500 279500 279500 279500 0
43 20250401 181400 69403631000 279500 279500 279500 279500 0
44 20250401 181300 69403631000 279500 279500 279500 279500 0
45 20250401 181200 69403631000 279500 279500 279500 279500 0
46 20250401 181100 69403631000 279500 279500 279500 279500 0
47 20250401 181000 69403631000 279500 279500 279500 279500 0
48 20250401 180900 69403631000 279500 279500 279500 279500 0
49 20250401 180800 69403631000 279500 279500 279500 279500 0
50 20250401 180700 69403631000 279500 279500 279500 279500 0
51 20250401 180600 69403631000 279500 279500 279500 279500 0
52 20250401 180500 69403631000 279500 279500 279500 279500 0
53 20250401 180400 69403631000 279500 279500 279500 279500 0
54 20250401 180300 69403631000 279500 279500 279500 279500 0
55 20250401 180200 69403631000 279500 279500 279500 279500 0
56 20250401 180100 69403631000 279500 279500 279500 279500 0
57 20250401 180000 69403631000 279500 279500 279500 279500 0
58 20250401 175900 69403631000 279500 279500 279500 279500 0
59 20250401 175800 69403631000 279500 279500 279500 279500 0
60 20250401 175700 69403631000 279500 279500 279500 279500 0
61 20250401 175600 69403631000 279500 279500 279500 279500 0
62 20250401 175500 69403631000 279500 279500 279500 279500 23220
63 20250401 175400 69403631000 279500 279500 279500 279500 0
64 20250401 175300 69403631000 279500 279500 279500 279500 0
65 20250401 175200 69403631000 279500 279500 279500 279500 0
66 20250401 175100 69403631000 279500 279500 279500 279500 0
67 20250401 175000 69403631000 279500 279500 279500 279500 0
68 20250401 174900 69403631000 279500 279500 279500 279500 0
69 20250401 174800 69403631000 279500 279500 279500 279500 0
70 20250401 174700 69403631000 279500 279500 279500 279500 0
71 20250401 174600 69403631000 279500 279500 279500 279500 0
72 20250401 174500 69403631000 279500 279500 279500 279500 0
73 20250401 174400 69403631000 279500 279500 279500 279500 0
74 20250401 174300 69403631000 279500 279500 279500 279500 0
75 20250401 174200 69403631000 279500 279500 279500 279500 0
76 20250401 174100 69403631000 279500 279500 279500 279500 0
77 20250401 174000 69403631000 279500 279500 279500 279500 0
78 20250401 173900 69403631000 279500 279500 279500 279500 0
79 20250401 173800 69403631000 279500 279500 279500 279500 0
80 20250401 173700 69403631000 279500 279500 279500 279500 0
81 20250401 173600 69403631000 279500 279500 279500 279500 0
82 20250401 173500 69403631000 279500 279500 279500 279500 0
83 20250401 173400 69403631000 279500 279500 279500 279500 0
84 20250401 173300 69403631000 279500 279500 279500 279500 0
85 20250401 173200 69403631000 279500 279500 279500 279500 0
86 20250401 173100 69403631000 279500 279500 279500 279500 0
87 20250401 173000 69403631000 279500 279500 279500 279500 0
88 20250401 172900 69403631000 279500 279500 279500 279500 0
89 20250401 172800 69403631000 279500 279500 279500 279500 0
90 20250401 172700 69403631000 279500 279500 279500 279500 0
91 20250401 172600 69403631000 279500 279500 279500 279500 0
92 20250401 172500 69403631000 279500 279500 279500 279500 23220
93 20250401 172400 69403631000 279500 279500 279500 279500 0
94 20250401 172300 69403631000 279500 279500 279500 279500 0
95 20250401 172200 69403631000 279500 279500 279500 279500 0
96 20250401 172100 69403631000 279500 279500 279500 279500 0
97 20250401 172000 69403631000 279500 279500 279500 279500 0
98 20250401 171900 69403631000 279500 279500 279500 279500 0
99 20250401 171800 69403631000 279500 279500 279500 279500 0
100 20250401 171700 69403631000 279500 279500 279500 279500 0
101 20250401 171600 69403631000 279500 279500 279500 279500 0
102 20250401 171500 69403631000 279500 279500 279500 279500 0
103 20250401 171400 69403631000 279500 279500 279500 279500 0
104 20250401 171300 69403631000 279500 279500 279500 279500 0
105 20250401 171200 69403631000 279500 279500 279500 279500 0
106 20250401 171100 69403631000 279500 279500 279500 279500 0
107 20250401 171000 69403631000 279500 279500 279500 279500 0
108 20250401 170900 69403631000 279500 279500 279500 279500 0
109 20250401 170800 69403631000 279500 279500 279500 279500 0
110 20250401 170700 69403631000 279500 279500 279500 279500 0
111 20250401 170600 69403631000 279500 279500 279500 279500 0
112 20250401 170500 69403631000 279500 279500 279500 279500 0
113 20250401 170400 69403631000 279500 279500 279500 279500 0
114 20250401 170300 69403631000 279500 279500 279500 279500 0
115 20250401 170200 69403631000 279500 279500 279500 279500 0
116 20250401 170100 69403631000 279500 279500 279500 279500 0
117 20250401 170000 69403631000 279500 279500 279500 279500 0
118 20250401 165900 69403631000 279500 279500 279500 279500 0
119 20250401 165800 69403631000 279500 279500 279500 279500 0
120 20250401 165700 69403631000 279500 279500 279500 279500 0
121 20250401 165600 69403631000 279500 279500 279500 279500 0
122 20250401 165500 69403631000 279500 279500 279500 279500 23220
123 20250401 165400 69403631000 279500 279500 279500 279500 0
124 20250401 165300 69403631000 279500 279500 279500 279500 0
125 20250401 165200 69403631000 279500 279500 279500 279500 0
126 20250401 165100 69403631000 279500 279500 279500 279500 0
127 20250401 165000 69403631000 279500 279500 279500 279500 0
128 20250401 164900 69403631000 279500 279500 279500 279500 0
129 20250401 164800 69403631000 279500 279500 279500 279500 0
130 20250401 164700 69403631000 279500 279500 279500 279500 0
131 20250401 164600 69403631000 279500 279500 279500 279500 0
132 20250401 164500 69403631000 279500 279500 279500 279500 0
133 20250401 164400 69403631000 279500 279500 279500 279500 0
134 20250401 164300 69403631000 279500 279500 279500 279500 0
135 20250401 164200 69403631000 279500 279500 279500 279500 0
136 20250401 164100 69403631000 279500 279500 279500 279500 0
137 20250401 164000 69403631000 279500 279500 279500 279500 0
138 20250401 163900 69403631000 279500 279500 279500 279500 0
139 20250401 163800 69403631000 279500 279500 279500 279500 0
140 20250401 163700 69403631000 279500 279500 279500 279500 0
141 20250401 163600 69403631000 279500 279500 279500 279500 0
142 20250401 163500 69403631000 279500 279500 279500 279500 0
143 20250401 163400 69403631000 279500 279500 279500 279500 0
144 20250401 163300 69403631000 279500 279500 279500 279500 0
145 20250401 163200 69403631000 279500 279500 279500 279500 0
146 20250401 163100 69403631000 279500 279500 279500 279500 0
147 20250401 163000 69403631000 279500 279500 279500 279500 0
148 20250401 162900 69403631000 279500 279500 279500 279500 0
149 20250401 162800 69403631000 279500 279500 279500 279500 0
150 20250401 162700 69403631000 279500 279500 279500 279500 0
151 20250401 162600 69403631000 279500 279500 279500 279500 0
152 20250401 162500 69403631000 279500 279500 279500 279500 23220
153 20250401 162400 69403631000 279500 279500 279500 279500 0
154 20250401 162300 69403631000 279500 279500 279500 279500 0
155 20250401 162200 69403631000 279500 279500 279500 279500 0
156 20250401 162100 69403631000 279500 279500 279500 279500 0
157 20250401 162000 69403631000 279500 279500 279500 279500 0
158 20250401 161900 69403631000 279500 279500 279500 279500 0
159 20250401 161800 69403631000 279500 279500 279500 279500 0
160 20250401 161700 69403631000 279500 279500 279500 279500 0
161 20250401 161600 69403631000 279500 279500 279500 279500 0
162 20250401 161500 69403631000 279500 279500 279500 279500 0
163 20250401 161400 69403631000 279500 279500 279500 279500 0
164 20250401 161300 69403631000 279500 279500 279500 279500 0
165 20250401 161200 69403631000 279500 279500 279500 279500 0
166 20250401 161100 69403631000 279500 279500 279500 279500 0
167 20250401 161000 69403631000 279500 279500 279500 279500 0
168 20250401 160900 69403631000 279500 279500 279500 279500 0
169 20250401 160800 69403631000 279500 279500 279500 279500 0
170 20250401 160700 69403631000 279500 279500 279500 279500 0
171 20250401 160600 69403631000 279500 279500 279500 279500 0
172 20250401 160500 69403631000 279500 279500 279500 279500 0
173 20250401 160400 69403631000 279500 279500 279500 279500 0
174 20250401 160300 69403631000 279500 279500 279500 279500 0
175 20250401 160200 69403631000 279500 279500 279500 279500 0
176 20250401 160100 69403631000 279500 279500 279500 279500 0
177 20250401 160000 69403631000 279500 279500 279500 279500 0
178 20250401 155900 69403631000 279500 279500 279500 279500 0
179 20250401 155800 69403631000 279500 279500 279500 279500 0
180 20250401 155700 69403631000 279500 279500 279500 279500 0
181 20250401 155600 69403631000 279500 279500 279500 279500 0
182 20250401 155500 69403631000 279500 279500 279500 279500 23220
183 20250401 155400 69403631000 279500 279500 279500 279500 0
184 20250401 155300 69403631000 279500 279500 279500 279500 0
185 20250401 155200 69403631000 279500 279500 279500 279500 0
186 20250401 155100 69403631000 279500 279500 279500 279500 0
187 20250401 155000 69403631000 279500 279500 279500 279500 0
188 20250401 154900 69403631000 279500 279500 279500 279500 0
189 20250401 154800 69403631000 279500 279500 279500 279500 0
190 20250401 154700 69403631000 279500 279500 279500 279500 0
191 20250401 154600 69403631000 279500 279500 279500 279500 0
192 20250401 154500 69403631000 279500 279500 279500 279500 0
193 20250401 154400 69403631000 279500 279500 279500 279500 0
194 20250401 154300 69403631000 279500 279500 279500 279500 0
195 20250401 154200 69403631000 279500 279500 279500 279500 0
196 20250401 154100 69403631000 279500 279500 279500 279500 0
197 20250401 154000 69403631000 279500 279500 279500 279500 0
198 20250401 153900 69403631000 279500 279500 279500 279500 0
199 20250401 153800 69403631000 279500 279500 279500 279500 0
200 20250401 153700 69403631000 279500 279500 279500 279500 0
201 20250401 153600 69403631000 279500 279500 279500 279500 0
202 20250401 153500 69403631000 279500 279500 279500 279500 0
203 20250401 153400 69403631000 279500 279500 279500 279500 0
204 20250401 153300 69403631000 279500 279500 279500 279500 0
205 20250401 153200 69403631000 279500 279500 279500 279500 0
206 20250401 153100 69403631000 279500 279500 279500 279500 0
207 20250401 153000 69403631000 279500 279500 279500 279500 23220
208 20250401 152900 62913641000 280500 280500 280500 280500 0
209 20250401 152800 62913641000 280500 280500 280500 280500 0
210 20250401 152700 62913641000 280500 280500 280500 280500 0
211 20250401 152600 62913641000 280500 280500 280500 280500 0
212 20250401 152500 62913641000 280500 280500 280500 280500 0
213 20250401 152400 62913641000 280500 280500 280500 280500 0
214 20250401 152300 62913641000 280500 280500 280500 280500 0
215 20250401 152200 62913641000 280500 280500 280500 280500 0
216 20250401 152100 62913641000 280500 280500 280500 280500 0
217 20250401 152000 62913641000 280500 280500 280500 280500 0
218 20250401 151900 62913641000 280500 280500 281000 280500 549
219 20250401 151800 62759612000 280500 280500 281000 280500 617
220 20250401 151700 62586533000 281000 280000 281000 280000 1185
221 20250401 151600 62254074000 280000 281000 281000 280000 985
222 20250401 151500 61977853000 280500 281000 281000 280500 276
223 20250401 151400 61900430250 280500 280500 281000 280500 449
224 20250401 151300 61774447250 281000 280000 281000 280000 3161
225 20250401 151200 60887818250 280000 280000 280500 280000 557
226 20250401 151100 60731747250 280000 280000 280500 280000 515
227 20250401 151000 60587474750 280000 280000 280500 280000 200
228 20250401 150900 60531443250 280000 280000 280500 280000 322
229 20250401 150800 60441261750 280500 280000 280500 280000 407
230 20250401 150700 60327289250 280500 280250 280500 280000 450
231 20250401 150600 60201241000 280000 280000 280500 280000 266
232 20250401 150500 60126727500 280000 280250 280500 280000 435
233 20250401 150400 60004832500 280000 280000 280250 280000 257
234 20250401 150300 59932868250 280000 281000 281000 280000 3364
235 20250401 150200 58989298750 280500 280500 281000 280500 193
236 20250401 150100 58935155750 280500 281000 281000 280500 321
237 20250401 150000 58845054500 281000 281000 281000 280500 887
238 20250401 145900 58595958500 280500 281000 281000 280500 496
239 20250401 145800 58456776000 280500 281000 281000 280500 580
240 20250401 145700 58293922250 281000 280500 281000 280500 302
241 20250401 145600 58209123750 280500 280500 281000 280500 169
242 20250401 145500 58161677250 280500 281000 281000 280500 250
243 20250401 145400 58091495250 281000 280750 281000 280500 242
244 20250401 145300 58023587500 281000 280500 281000 280500 163
245 20250401 145200 57977841500 280500 280500 281000 280500 182
246 20250401 145100 57926745500 280500 281000 281000 280500 137
247 20250401 145000 57888289500 280500 280500 281000 280500 154
248 20250401 144900 57845052250 281000 281000 281000 280500 130
249 20250401 144800 57808576000 281000 280500 281000 280500 164
250 20250401 144700 57762568500 281000 280500 281000 280500 96
251 20250401 144600 57735635500 280500 280500 281000 280500 149
252 20250401 144500 57693833000 280500 281000 281000 280500 60
253 20250401 144400 57676999000 280500 280500 281000 280500 821
254 20250401 144300 57446452000 281000 281000 281000 280500 749
255 20250401 144200 57236338000 280500 280500 281000 280500 204
256 20250401 144100 57179086000 280500 280500 281000 280500 72
257 20250401 144000 57158859500 281000 281000 281000 280500 106
258 20250401 143900 57129105000 280500 281000 281000 280500 83
259 20250401 143800 57105800500 280500 280500 281000 280500 108
260 20250401 143700 57075481000 281000 280500 281000 280500 148
261 20250401 143600 57033943000 281000 280500 281000 280500 53
262 20250401 143500 57019055500 281000 281000 281000 280500 33
263 20250401 143400 57009785500 280500 281000 281000 280500 54
264 20250401 143300 56994627500 281000 281000 281500 280500 883
265 20250401 143200 56746520000 281000 281500 281500 281000 767
266 20250401 143100 56530949000 281500 281000 281500 281000 68
267 20250401 143000 56511827000 281000 281250 281500 281000 138
268 20250401 142900 56473017000 281500 281000 281500 281000 45
269 20250401 142800 56460359500 281000 281000 281500 281000 63
270 20250401 142700 56442652500 281000 281000 281500 281000 102
271 20250401 142600 56413964000 281500 281000 281500 281000 217
272 20250401 142500 56352976500 281500 281500 281500 281000 30
273 20250401 142400 56344538000 281500 280500 281500 280500 2495
274 20250401 142300 55643341000 280500 281000 281000 280500 123
275 20250401 142200 55608804500 281000 281000 281000 280500 137
276 20250401 142100 55570334750 280500 280500 281000 280500 137
277 20250401 142000 55531875750 280500 280500 281000 280500 64
278 20250401 141900 55513914250 280500 280500 281000 280500 135
279 20250401 141800 55476019750 281000 281500 281500 280500 1605
280 20250401 141700 55025018750 281500 281500 281500 281000 141
281 20250401 141600 54985379250 281500 281000 281500 281000 95
282 20250401 141500 54958677250 281000 281000 281500 281000 149
283 20250401 141400 54916770250 281000 281500 281500 281000 49
284 20250401 141300 54902995250 281000 281000 281500 281000 75
285 20250401 141200 54881911250 281500 281500 281500 281000 84
286 20250401 141100 54858274750 281250 281500 281500 281000 64
287 20250401 141000 54840263250 281500 281000 281500 281000 102
288 20250401 140900 54811568750 281000 281000 281500 281000 90
289 20250401 140800 54786250750 281000 281000 281500 281000 183
290 20250401 140700 54734774750 281500 281500 281500 281000 203
291 20250401 140600 54677666750 281000 281000 281500 281000 64
292 20250401 140500 54659677000 281500 281000 281500 281000 250
293 20250401 140400 54589416750 281000 281000 281500 281000 122
294 20250401 140300 54555122250 281000 281500 281500 281000 177
295 20250401 140200 54505304250 281000 281500 281500 281000 42
296 20250401 140100 54493495250 281000 281000 281500 280500 1096
297 20250401 140000 54185523500 281000 280500 281000 280500 1915
298 20250401 135900 53648248500 280500 280500 281000 280500 644
299 20250401 135800 53467583500 281000 281000 281000 280500 64
300 20250401 135700 53449613500 281000 280500 281000 280500 111
301 20250401 135600 53418451000 280500 281000 281000 280500 55
302 20250401 135500 53403011500 281000 281000 281000 280500 64
303 20250401 135400 53385043000 281000 281000 281000 280500 95
304 20250401 135300 53358370000 281000 281000 281000 280500 101
305 20250401 135200 53329991500 281000 281000 281000 280500 358
306 20250401 135100 53229396500 281000 281000 281000 280500 744
307 20250401 135000 53020335500 281000 281000 281000 280500 83
308 20250401 134900 52997030000 281000 281000 281000 281000 139
309 20250401 134800 52957971000 280500 281000 281000 280500 279
310 20250401 134700 52879574500 281500 281500 281500 281000 1899
311 20250401 134600 52345948500 281500 281500 281500 281000 48
312 20250401 134500 52332440000 281500 281500 281500 281000 37
313 20250401 134400 52322029750 281250 281500 281500 281250 53
314 20250401 134300 52307111750 281500 281500 281500 281250 299
315 20250401 134200 52222945250 281250 281000 281500 281000 738
316 20250401 134100 52015250500 281500 281000 281500 281000 71
317 20250401 134000 51995283000 281000 282000 282000 281000 576
318 20250401 133900 51833212000 282000 282500 282500 281500 533
319 20250401 133800 51683068000 282500 282000 282500 282000 544
320 20250401 133700 51529657000 282500 282500 282500 282000 40
321 20250401 133600 51518359500 282500 282000 282500 281500 3243
322 20250401 133500 50603845000 282000 282000 282000 281500 198
323 20250401 133400 50548041500 282000 282000 282000 281500 26
324 20250401 133300 50540715500 281500 281500 282000 281500 152
325 20250401 133200 50497921500 282000 281500 282000 281500 31
326 20250401 133100 50489192000 281500 282000 282000 281500 119
327 20250401 133000 50455690000 282000 282000 282000 281500 136
328 20250401 132900 50417392000 282000 282000 282000 281500 20
329 20250401 132800 50411755500 281500 282000 282000 281500 184
330 20250401 132700 50359950500 282000 281500 282000 281500 1260
331 20250401 132600 50005250000 281750 281500 282000 281500 55
332 20250401 132500 49989751750 281500 282000 282000 281500 37
333 20250401 132400 49979326750 282000 282000 282000 281500 220
334 20250401 132300 49917306250 282000 282000 282000 281500 53
335 20250401 132200 49902379250 282000 282000 282000 281500 191
336 20250401 132100 49848529500 282000 282000 282000 281500 102
337 20250401 132000 49819791000 282000 282000 282000 281500 208
338 20250401 131900 49761135500 281500 282500 283000 281500 939
339 20250401 131800 49496029500 282500 282500 283000 282500 68
340 20250401 131700 49476816000 282500 282250 283000 282250 2174
341 20250401 131600 48862633000 282500 282000 282500 282000 262
342 20250401 131500 48788657000 282500 282250 282500 282000 31
343 20250401 131400 48779906250 282500 282500 282500 282000 281
344 20250401 131300 48700613250 282000 282000 282500 282000 95
345 20250401 131200 48673820750 282500 282000 282500 282000 448
346 20250401 131100 48547479750 282500 282000 282500 282000 97
347 20250401 131000 48520117750 282000 282000 282500 282000 606
348 20250401 130900 48349222250 282000 282500 282500 282000 531
349 20250401 130800 48199467750 282500 282000 282500 282000 396
350 20250401 130700 48087789250 282500 282500 282500 282000 116
351 20250401 130600 48055063000 282000 282500 282500 282000 31
352 20250401 130500 48046312000 282500 282000 282500 282000 148
353 20250401 130400 48004569000 282000 282000 282500 282000 128
354 20250401 130300 47968471000 282500 282500 282500 282000 42
355 20250401 130200 47956617000 282500 282500 282500 282500 8
356 20250401 130100 47954357000 282500 282000 282500 282000 9
357 20250401 130000 47951818000 282500 282500 282500 282000 129
358 20250401 125900 47915429000 282500 282500 282500 282000 43
359 20250401 125800 47903290000 282000 282000 282500 282000 262
360 20250401 125700 47829402000 282000 282250 282500 282000 1986
361 20250401 125600 47269231750 282250 282500 282500 282000 50
362 20250401 125500 47255117000 282500 282500 283000 282500 136
363 20250401 125400 47216695000 283000 282500 283000 282500 1444
364 20250401 125300 46808752000 283000 282500 283000 282500 23
365 20250401 125200 46802248250 282500 283000 283000 282500 81
366 20250401 125100 46779353750 283000 283000 283000 282500 53
367 20250401 125000 46764366500 283000 283000 283000 282750 94
368 20250401 124900 46737765000 283000 283000 283000 282500 42
369 20250401 124800 46725893000 282500 283000 283000 282500 22
370 20250401 124700 46719674500 283000 283000 283000 282500 122
371 20250401 124600 46685149500 283000 283000 283000 282500 253
372 20250401 124500 46613555500 283000 282500 283000 282500 2199
373 20250401 124400 45991385500 282500 283000 283000 282500 597
374 20250401 124300 45822473000 283000 283500 283500 282500 772
375 20250401 124200 45603976500 283500 283500 284000 283000 95
376 20250401 124100 45577044000 283500 284000 284000 283500 608
377 20250401 124000 45404669500 283500 284000 284000 283500 126
378 20250401 123900 45368935500 283500 283500 284000 283500 133
379 20250401 123800 45331223000 283500 284000 284000 283500 34
380 20250401 123700 45321574250 283500 283500 284000 283000 272
381 20250401 123600 45244462250 283500 283500 283500 283000 164
382 20250401 123500 45197969750 283500 283500 284000 283500 315
383 20250401 123400 45108661250 283000 284000 284000 283000 558
384 20250401 123300 44950448750 284000 283500 284000 283250 558
385 20250401 123200 44792223250 283500 283750 284500 283000 2761
386 20250401 123100 44008915500 283500 284000 284000 283500 351
387 20250401 123000 43909286000 284000 283500 284000 283500 342
388 20250401 122900 43812303500 284000 283000 284000 283000 4653
389 20250401 122800 42494698000 282500 283000 283000 282500 109
390 20250401 122700 42463893000 282500 283000 283000 282500 88
391 20250401 122600 42439031000 283000 283000 283000 283000 28
392 20250401 122500 42431107000 282500 283000 283000 282500 31
393 20250401 122400 42422337000 283000 283000 283000 282500 426
394 20250401 122300 42301797750 283000 283000 283000 282500 23
395 20250401 122200 42295295250 283000 282500 283000 282500 873
396 20250401 122100 42048659750 282500 283000 283000 282500 178
397 20250401 122000 41998353250 283000 283000 283000 282500 255
398 20250401 121900 41926219000 283000 283000 283000 282500 52
399 20250401 121800 41911511000 282500 282000 283000 282000 1608
400 20250401 121700 41457227500 282500 282500 282500 282000 130
401 20250401 121600 41420503500 282000 282500 282500 282000 113
402 20250401 121500 41388584250 282500 282500 282500 282250 27
403 20250401 121400 41380957250 282250 282500 282500 282000 66
404 20250401 121300 41362315500 282500 282500 282500 282250 82
405 20250401 121200 41339150750 282500 282500 282500 282500 100
406 20250401 121100 41310900750 282250 282500 282500 282250 71
407 20250401 121000 41290846000 282500 282500 282500 282250 205
408 20250401 120900 41232935500 282500 282250 282500 282250 117
409 20250401 120800 41199889500 282500 282500 282500 282250 1528
410 20250401 120700 40768235750 282500 282500 282500 282250 48
411 20250401 120600 40754679000 282500 282000 282500 282000 57
412 20250401 120500 40738592250 282250 282000 282500 282000 45
413 20250401 120400 40725901500 282500 282000 282500 282000 49
414 20250401 120300 40712075500 282500 281500 282500 281500 3382
415 20250401 120200 39758307500 281500 282000 282000 281500 13
416 20250401 120100 39754643250 282000 282000 282000 282000 34
417 20250401 120000 39745055250 281500 282000 282000 281500 49
418 20250401 115900 39731257250 281500 282000 282500 281500 1237
419 20250401 115800 39382514250 282000 282000 282500 282000 110
420 20250401 115700 39351456750 282500 282000 282500 282000 45
421 20250401 115600 39338760000 282500 282000 282500 282000 220
422 20250401 115500 39276709500 282500 282000 282500 282000 64
423 20250401 115400 39258647000 282000 282500 282500 282000 88
424 20250401 115300 39233814750 282500 282000 282500 282000 175
425 20250401 115200 39184383250 282000 282500 282500 282000 31
426 20250401 115100 39175630750 282500 282500 282500 282000 61
427 20250401 115000 39158423750 282500 282000 282500 281500 902
428 20250401 114900 38904058250 282000 282500 282500 282000 91
429 20250401 114800 38878367750 282000 282000 282500 282000 60
430 20250401 114700 38861438250 282500 282000 282500 281500 529
431 20250401 114600 38712256750 282000 282000 282000 281500 227
432 20250401 114500 38648246750 282000 282000 282000 281500 74
433 20250401 114400 38627387750 282000 281500 282000 281500 41
434 20250401 114300 38615837750 281500 282000 282000 281500 42
435 20250401 114200 38604013250 282000 282000 282000 281500 269
436 20250401 114100 38528159750 282000 282000 282000 281500 46
437 20250401 114000 38515195250 282000 282500 282500 281500 940
438 20250401 113900 38250115250 282500 281500 282500 281000 2233
439 20250401 113800 37621079500 281500 281500 281500 281000 1311
440 20250401 113700 37252054000 281500 281000 281500 281000 53
441 20250401 113600 37237135000 281250 281250 281250 281000 75
442 20250401 113500 37216049500 281250 281500 281500 281000 73
443 20250401 113400 37195518500 281500 281500 281500 281000 172
444 20250401 113300 37147170500 281500 281000 281500 281000 12
445 20250401 113200 37143795500 281500 281500 281500 281000 101
446 20250401 113100 37115371000 281500 281500 281500 281500 333
447 20250401 113000 37021631500 281500 282000 282000 281000 982
448 20250401 112900 36745206500 281500 282000 282000 281500 32
449 20250401 112800 36736186750 282000 282000 282000 281500 657
450 20250401 112700 36550927250 282000 281500 282000 281500 85
451 20250401 112600 36526996750 282000 281500 282000 281500 233
452 20250401 112500 36461395250 282000 282000 282000 281500 391
453 20250401 112400 36351278250 281500 281000 281500 281000 1287
454 20250401 112300 35988990750 281500 281500 281500 281000 146
455 20250401 112200 35947897250 281500 281000 281500 281000 246
456 20250401 112100 35878650750 281500 281500 281500 281000 81
457 20250401 112000 35855855250 281500 281500 281500 281500 294
458 20250401 111900 35773094250 281500 281500 281500 281000 173
459 20250401 111800 35724395250 281500 281000 281500 281000 364
460 20250401 111700 35621935750 281500 281500 281500 281000 393
461 20250401 111600 35511311250 281500 281500 281500 281500 150
462 20250401 111500 35469086250 281000 281500 281500 281000 393
463 20250401 111400 35358473250 281000 281500 281500 281000 348
464 20250401 111300 35260581750 281500 281000 282000 281000 3304
465 20250401 111200 34330503750 281500 281500 281500 281000 172
466 20250401 111100 34282119750 281500 281500 281500 281000 323
467 20250401 111000 34191205750 281500 281500 281500 281000 151
468 20250401 110900 34148706750 281500 281000 281500 281000 186
469 20250401 110800 34096416750 281000 281500 281500 281000 2001
470 20250401 110700 33533166250 282000 282000 282000 281500 91
471 20250401 110600 33507534000 282000 282000 282000 281500 184
472 20250401 110500 33455656750 282000 282000 282000 281500 184
473 20250401 110400 33403774250 282000 281500 282000 281500 440
474 20250401 110300 33279760750 281500 282000 282000 281500 344
475 20250401 110200 33182799250 282000 281500 282000 281500 201
476 20250401 110100 33126186000 282000 282000 282000 281500 195
477 20250401 110000 33071199000 281500 282000 282000 281500 156
478 20250401 105900 33027242500 282000 282000 282000 281500 318
479 20250401 105800 32937674000 282000 282000 282000 281500 270
480 20250401 105700 32861603500 282000 282000 282000 281500 103
481 20250401 105600 32832581000 282000 282000 282000 281500 209
482 20250401 105500 32773660000 282000 282000 282000 281500 175
483 20250401 105400 32724341750 282000 281500 282000 281250 1102
484 20250401 105300 32413957250 281500 281000 281500 281000 220
485 20250401 105200 32352039750 281500 282000 282000 281000 1045
486 20250401 105100 32057869000 282000 281500 282000 281250 1262
487 20250401 105000 31702469500 281500 281000 281500 280500 2770
488 20250401 104900 30924160750 281500 281500 281500 281000 1016
489 20250401 104800 30638650250 281500 281500 281500 281000 451
490 20250401 104700 30511713750 281000 281500 282000 281000 972
491 20250401 104600 30237982750 281500 282000 282000 281000 706
492 20250401 104500 30039283750 281500 280500 282000 280500 1762
493 20250401 104400 29543968250 280500 279500 280500 279500 6533
494 20250401 104300 27716404250 279500 279250 279500 279000 67
495 20250401 104200 27697695500 279500 279000 279500 279000 174
496 20250401 104100 27649084500 279000 279500 279500 279000 89
497 20250401 104000 27624238000 279000 279500 279500 279000 31
498 20250401 103900 27615586000 279500 279500 279500 279000 46
499 20250401 103800 27602746500 279500 279000 279500 279000 50
500 20250401 103700 27588795500 279000 279500 279500 279000 49
501 20250401 103600 27575114000 279500 279000 279500 279000 50
502 20250401 103500 27561156500 279500 279250 279500 279000 494
503 20250401 103400 27423326500 279500 279250 279500 279250 17
504 20250401 103300 27418575750 279500 279500 279500 279000 18
505 20250401 103200 27413547250 279500 279500 279500 279000 1132
506 20250401 103100 27097310250 279000 279500 279500 279000 37
507 20250401 103000 27086983250 279500 279500 279500 279000 96
508 20250401 102900 27060166250 279500 279000 279500 279000 163
509 20250401 102800 27014668250 279500 279000 279500 279000 74
510 20250401 102700 26994020250 279000 279500 279500 279000 44
511 20250401 102600 26981730250 279500 280000 280000 279000 861
512 20250401 102500 26741093500 279500 280000 280000 279500 20
513 20250401 102400 26735501000 280000 279500 280000 279500 101
514 20250401 102300 26707264500 279500 280000 280000 279500 248
515 20250401 102200 26637946500 280000 279500 280000 279500 48
516 20250401 102100 26624512500 280000 280000 280000 278500 5375
517 20250401 102000 25123731500 279500 280500 280500 279500 1137
518 20250401 101900 24805498000 280000 280000 280500 280000 613
519 20250401 101800 24633769000 280000 280500 280500 280000 567
520 20250401 101700 24474997500 280500 280500 280500 280000 374
521 20250401 101600 24370172750 280500 280500 281000 280500 232
522 20250401 101500 24305092250 281000 281500 281500 280500 874
523 20250401 101400 24059613250 281500 281000 281500 281000 478
524 20250401 101300 23925237250 281500 281500 282000 281000 1570
525 20250401 101200 23483292250 282000 281000 282000 281000 2334
526 20250401 101100 22826852750 281000 280000 281000 280000 1197
527 20250401 101000 22491166750 280000 280000 280000 279500 126
528 20250401 100900 22455895250 280000 280000 280000 280000 182
529 20250401 100800 22404935250 279500 279500 280500 279500 2491
530 20250401 100700 21707598750 280000 279500 280000 279500 611
531 20250401 100600 21536576750 280000 279000 280000 279000 587
532 20250401 100500 21372554750 279000 279000 279500 279000 204
533 20250401 100400 21315638250 279000 279000 279000 278500 407
534 20250401 100300 21202112250 279000 278500 279500 278500 1036
535 20250401 100200 20913129250 278500 278500 278500 278000 30
536 20250401 100100 20904776750 278000 278000 279000 278000 874
537 20250401 100000 20661629750 278000 277500 278000 277500 501
538 20250401 095900 20522527750 278000 277000 278000 276500 3342
539 20250401 095800 19596278750 277000 277000 277000 276500 247
540 20250401 095700 19527962000 277000 277000 277000 276500 326
541 20250401 095600 19437800000 277000 277000 277000 276750 112
542 20250401 095500 19406778250 277000 277000 277500 277000 884
543 20250401 095400 19161909750 277500 277000 277500 277000 142
544 20250401 095300 19122565500 277000 277500 277500 277000 207
545 20250401 095200 19065201000 277500 277500 277500 277000 323
546 20250401 095100 18975678500 277000 278000 278000 277000 467
547 20250401 095000 18846160500 278000 278000 278000 277000 853
548 20250401 094900 18609379250 277500 278000 278500 277500 685
549 20250401 094800 18418951750 278000 277000 278000 277000 1434
550 20250401 094700 18020941000 277000 277500 277500 277000 91
551 20250401 094600 17995726000 277500 277500 277500 276500 1053
552 20250401 094500 17703712000 277500 277000 277500 277000 470
553 20250401 094400 17573513250 277000 277000 277500 277000 37
554 20250401 094300 17563258750 277000 277000 277500 276500 365
555 20250401 094200 17462156250 277000 277000 277000 276500 631
556 20250401 094100 17287397500 277000 277500 277500 276500 1295
557 20250401 094000 16928706500 277500 277500 278000 277000 657
558 20250401 093900 16746476500 277500 277500 278000 277500 742
559 20250401 093800 16540565000 278000 278000 278000 277500 226
560 20250401 093700 16477840000 277500 278000 278000 277500 129
561 20250401 093600 16442005000 278000 277500 278000 277500 477
562 20250401 093500 16309629000 277500 278000 278000 277500 408
563 20250401 093400 16196386500 277500 278000 278000 277500 325
564 20250401 093300 16106105000 277500 278500 278500 277500 2025
565 20250401 093200 15543191000 278500 279000 279000 278000 771
566 20250401 093100 15328468750 279000 278500 279000 278500 111
567 20250401 093000 15297534250 279000 279500 279500 278500 960
568 20250401 092900 15029913250 279500 279500 279500 279000 912
569 20250401 092800 14775418750 279500 279500 279500 279000 120
570 20250401 092700 14741928000 279000 279500 279750 279000 1119
571 20250401 092600 14429302250 280000 280500 280500 279500 1157
572 20250401 092500 14105224750 280500 280500 280500 280000 613
573 20250401 092400 13933413750 280500 280500 280500 280000 670
574 20250401 092300 13745482750 281000 281000 281000 280500 229
575 20250401 092200 13681213000 281000 281500 281500 280500 2058
576 20250401 092100 13102640000 281500 281500 281500 281000 78
577 20250401 092000 13080688250 281500 282250 282500 281000 876
578 20250401 091900 12833766750 282000 282500 282500 282000 350
579 20250401 091800 12734936750 282500 281000 283000 281000 2728
580 20250401 091700 11965625000 281000 281000 281500 280500 1284
581 20250401 091600 11604631500 281000 281500 281500 281000 662
582 20250401 091500 11418561250 281500 281500 282000 281500 824
583 20250401 091400 11186491750 282000 282000 282500 281500 1025
584 20250401 091300 10897537000 282000 282500 282500 281500 1665
585 20250401 091200 10427970250 282250 281250 282500 281000 3769
586 20250401 091100 9365496250 281250 281000 281250 280500 817
587 20250401 091000 9135934000 280750 280000 281000 280000 814
588 20250401 090900 8907640750 280500 280500 280500 280000 527
589 20250401 090800 8759858250 280000 280000 280000 279750 1487
590 20250401 090700 8343498500 279500 279500 280000 279000 973
591 20250401 090600 8071652000 279000 278500 279000 278500 3053
592 20250401 090500 7221078000 278000 279000 279000 278000 1467
593 20250401 090400 6812544500 279000 279500 279500 278500 1937
594 20250401 090300 6272089000 279500 279000 279500 278000 3874
595 20250401 090200 5192651000 279000 280000 280000 278500 3297
596 20250401 090100 4271936000 280000 283000 283000 279500 6816
597 20250401 090000 2359889500 283000 281000 283000 281000 8387

1
005490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,114067,82624377,33307564000,24126318084000,0.14
20250327,112002,82624377,33656601000,24828625288500,0.14
20250326,96738,82624377,29698566000,25365683739000,0.12
20250325,100999,82624377,31057192500,25406995927500,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 114067 82624377 33307564000 24126318084000 0.14
3 20250327 112002 82624377 33656601000 24828625288500 0.14
4 20250326 96738 82624377 29698566000 25365683739000 0.12
5 20250325 100999 82624377 31057192500 25406995927500 0.12