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

616
018290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,24778803525,33550,33550,33550,33550,5328
20250401,191300,24778803525,33550,33550,33550,33550,0
20250401,191200,24778803525,33550,33550,33550,33550,0
20250401,191100,24778803525,33550,33550,33550,33550,0
20250401,191000,24778803525,33550,33550,33550,33550,0
20250401,190900,24778803525,33550,33550,33550,33550,0
20250401,190800,24778803525,33550,33550,33550,33550,0
20250401,190700,24778803525,33550,33550,33550,33550,0
20250401,190600,24778803525,33550,33550,33550,33550,0
20250401,190500,24778803525,33550,33550,33550,33550,0
20250401,190400,24778803525,33550,33550,33550,33550,0
20250401,190300,24778803525,33550,33550,33550,33550,0
20250401,190200,24778803525,33550,33550,33550,33550,0
20250401,190100,24778803525,33550,33550,33550,33550,0
20250401,190000,24778803525,33550,33550,33550,33550,0
20250401,185900,24778803525,33550,33550,33550,33550,0
20250401,185800,24778803525,33550,33550,33550,33550,0
20250401,185700,24778803525,33550,33550,33550,33550,0
20250401,185600,24778803525,33550,33550,33550,33550,0
20250401,185500,24778803525,33550,33550,33550,33550,0
20250401,185400,24778803525,33550,33550,33550,33550,0
20250401,185300,24778803525,33550,33550,33550,33550,0
20250401,185200,24778803525,33550,33550,33550,33550,0
20250401,185100,24778803525,33550,33550,33550,33550,0
20250401,185000,24778803525,33550,33550,33550,33550,0
20250401,184900,24778803525,33550,33550,33550,33550,0
20250401,184800,24778803525,33550,33550,33550,33550,0
20250401,184700,24778803525,33550,33550,33550,33550,0
20250401,184600,24778803525,33550,33550,33550,33550,0
20250401,184500,24778803525,33550,33550,33550,33550,0
20250401,184400,24778803525,33550,33550,33550,33550,5328
20250401,184300,24778803525,33550,33550,33550,33550,0
20250401,184200,24778803525,33550,33550,33550,33550,0
20250401,184100,24778803525,33550,33550,33550,33550,0
20250401,184000,24778803525,33550,33550,33550,33550,0
20250401,183900,24778803525,33550,33550,33550,33550,0
20250401,183800,24778803525,33550,33550,33550,33550,0
20250401,183700,24778803525,33550,33550,33550,33550,0
20250401,183600,24778803525,33550,33550,33550,33550,0
20250401,183500,24778803525,33550,33550,33550,33550,0
20250401,183400,24778803525,33550,33550,33550,33550,0
20250401,183300,24778803525,33550,33550,33550,33550,0
20250401,183200,24778803525,33550,33550,33550,33550,0
20250401,183100,24778803525,33550,33550,33550,33550,0
20250401,183000,24778803525,33550,33550,33550,33550,0
20250401,182900,24778803525,33550,33550,33550,33550,0
20250401,182800,24778803525,33550,33550,33550,33550,0
20250401,182700,24778803525,33550,33550,33550,33550,0
20250401,182600,24778803525,33550,33550,33550,33550,0
20250401,182500,24778803525,33550,33550,33550,33550,0
20250401,182400,24778803525,33550,33550,33550,33550,0
20250401,182300,24778803525,33550,33550,33550,33550,0
20250401,182200,24778803525,33550,33550,33550,33550,0
20250401,182100,24778803525,33550,33550,33550,33550,0
20250401,182000,24778803525,33550,33550,33550,33550,0
20250401,181900,24778803525,33550,33550,33550,33550,0
20250401,181800,24778803525,33550,33550,33550,33550,0
20250401,181700,24778803525,33550,33550,33550,33550,0
20250401,181600,24778803525,33550,33550,33550,33550,0
20250401,181500,24778803525,33550,33550,33550,33550,0
20250401,181400,24778803525,33550,33550,33550,33550,5328
20250401,181300,24778803525,33550,33550,33550,33550,0
20250401,181200,24778803525,33550,33550,33550,33550,0
20250401,181100,24778803525,33550,33550,33550,33550,0
20250401,181000,24778803525,33550,33550,33550,33550,0
20250401,180900,24778803525,33550,33550,33550,33550,0
20250401,180800,24778803525,33550,33550,33550,33550,0
20250401,180700,24778803525,33550,33550,33550,33550,0
20250401,180600,24778803525,33550,33550,33550,33550,0
20250401,180500,24778803525,33550,33550,33550,33550,0
20250401,180400,24778803525,33550,33550,33550,33550,0
20250401,180300,24778803525,33550,33550,33550,33550,0
20250401,180200,24778803525,33550,33550,33550,33550,0
20250401,180100,24778803525,33550,33550,33550,33550,0
20250401,180000,24778803525,33550,33550,33550,33550,0
20250401,175900,24778803525,33550,33550,33550,33550,0
20250401,175800,24778803525,33550,33550,33550,33550,0
20250401,175700,24778803525,33550,33550,33550,33550,0
20250401,175600,24778803525,33550,33550,33550,33550,0
20250401,175500,24778803525,33550,33550,33550,33550,0
20250401,175400,24778803525,33550,33550,33550,33550,0
20250401,175300,24778803525,33550,33550,33550,33550,0
20250401,175200,24778803525,33550,33550,33550,33550,0
20250401,175100,24778803525,33550,33550,33550,33550,0
20250401,175000,24778803525,33550,33550,33550,33550,0
20250401,174900,24778803525,33550,33550,33550,33550,0
20250401,174800,24778803525,33550,33550,33550,33550,0
20250401,174700,24778803525,33550,33550,33550,33550,0
20250401,174600,24778803525,33550,33550,33550,33550,0
20250401,174500,24778803525,33550,33550,33550,33550,0
20250401,174400,24778803525,33550,33550,33550,33550,5328
20250401,174300,24778803525,33550,33550,33550,33550,0
20250401,174200,24778803525,33550,33550,33550,33550,0
20250401,174100,24778803525,33550,33550,33550,33550,0
20250401,174000,24778803525,33550,33550,33550,33550,0
20250401,173900,24778803525,33550,33550,33550,33550,0
20250401,173800,24778803525,33550,33550,33550,33550,0
20250401,173700,24778803525,33550,33550,33550,33550,0
20250401,173600,24778803525,33550,33550,33550,33550,0
20250401,173500,24778803525,33550,33550,33550,33550,0
20250401,173400,24778803525,33550,33550,33550,33550,0
20250401,173300,24778803525,33550,33550,33550,33550,0
20250401,173200,24778803525,33550,33550,33550,33550,0
20250401,173100,24778803525,33550,33550,33550,33550,0
20250401,173000,24778803525,33550,33550,33550,33550,0
20250401,172900,24778803525,33550,33550,33550,33550,0
20250401,172800,24778803525,33550,33550,33550,33550,0
20250401,172700,24778803525,33550,33550,33550,33550,0
20250401,172600,24778803525,33550,33550,33550,33550,0
20250401,172500,24778803525,33550,33550,33550,33550,0
20250401,172400,24778803525,33550,33550,33550,33550,0
20250401,172300,24778803525,33550,33550,33550,33550,0
20250401,172200,24778803525,33550,33550,33550,33550,0
20250401,172100,24778803525,33550,33550,33550,33550,0
20250401,172000,24778803525,33550,33550,33550,33550,0
20250401,171900,24778803525,33550,33550,33550,33550,0
20250401,171800,24778803525,33550,33550,33550,33550,0
20250401,171700,24778803525,33550,33550,33550,33550,0
20250401,171600,24778803525,33550,33550,33550,33550,0
20250401,171500,24778803525,33550,33550,33550,33550,0
20250401,171400,24778803525,33550,33550,33550,33550,5328
20250401,171300,24778803525,33550,33550,33550,33550,0
20250401,171200,24778803525,33550,33550,33550,33550,0
20250401,171100,24778803525,33550,33550,33550,33550,0
20250401,171000,24778803525,33550,33550,33550,33550,0
20250401,170900,24778803525,33550,33550,33550,33550,0
20250401,170800,24778803525,33550,33550,33550,33550,0
20250401,170700,24778803525,33550,33550,33550,33550,0
20250401,170600,24778803525,33550,33550,33550,33550,0
20250401,170500,24778803525,33550,33550,33550,33550,0
20250401,170400,24778803525,33550,33550,33550,33550,0
20250401,170300,24778803525,33550,33550,33550,33550,0
20250401,170200,24778803525,33550,33550,33550,33550,0
20250401,170100,24778803525,33550,33550,33550,33550,0
20250401,170000,24778803525,33550,33550,33550,33550,0
20250401,165900,24778803525,33550,33550,33550,33550,0
20250401,165800,24778803525,33550,33550,33550,33550,0
20250401,165700,24778803525,33550,33550,33550,33550,0
20250401,165600,24778803525,33550,33550,33550,33550,0
20250401,165500,24778803525,33550,33550,33550,33550,0
20250401,165400,24778803525,33550,33550,33550,33550,0
20250401,165300,24778803525,33550,33550,33550,33550,0
20250401,165200,24778803525,33550,33550,33550,33550,0
20250401,165100,24778803525,33550,33550,33550,33550,0
20250401,165000,24778803525,33550,33550,33550,33550,0
20250401,164900,24778803525,33550,33550,33550,33550,0
20250401,164800,24778803525,33550,33550,33550,33550,0
20250401,164700,24778803525,33550,33550,33550,33550,0
20250401,164600,24778803525,33550,33550,33550,33550,0
20250401,164500,24778803525,33550,33550,33550,33550,0
20250401,164400,24778803525,33550,33550,33550,33550,5328
20250401,164300,24778803525,33550,33550,33550,33550,0
20250401,164200,24778803525,33550,33550,33550,33550,0
20250401,164100,24778803525,33550,33550,33550,33550,0
20250401,164000,24778803525,33550,33550,33550,33550,0
20250401,163900,24778803525,33550,33550,33550,33550,0
20250401,163800,24778803525,33550,33550,33550,33550,0
20250401,163700,24778803525,33550,33550,33550,33550,0
20250401,163600,24778803525,33550,33550,33550,33550,0
20250401,163500,24778803525,33550,33550,33550,33550,0
20250401,163400,24778803525,33550,33550,33550,33550,0
20250401,163300,24778803525,33550,33550,33550,33550,0
20250401,163200,24778803525,33550,33550,33550,33550,0
20250401,163100,24778803525,33550,33550,33550,33550,0
20250401,163000,24778803525,33550,33550,33550,33550,0
20250401,162900,24778803525,33550,33550,33550,33550,0
20250401,162800,24778803525,33550,33550,33550,33550,0
20250401,162700,24778803525,33550,33550,33550,33550,0
20250401,162600,24778803525,33550,33550,33550,33550,0
20250401,162500,24778803525,33550,33550,33550,33550,0
20250401,162400,24778803525,33550,33550,33550,33550,0
20250401,162300,24778803525,33550,33550,33550,33550,0
20250401,162200,24778803525,33550,33550,33550,33550,0
20250401,162100,24778803525,33550,33550,33550,33550,0
20250401,162000,24778803525,33550,33550,33550,33550,0
20250401,161900,24778803525,33550,33550,33550,33550,0
20250401,161800,24778803525,33550,33550,33550,33550,0
20250401,161700,24778803525,33550,33550,33550,33550,0
20250401,161600,24778803525,33550,33550,33550,33550,0
20250401,161500,24778803525,33550,33550,33550,33550,0
20250401,161400,24778803525,33550,33550,33550,33550,5328
20250401,161300,24778803525,33550,33550,33550,33550,0
20250401,161200,24778803525,33550,33550,33550,33550,0
20250401,161100,24778803525,33550,33550,33550,33550,0
20250401,161000,24778803525,33550,33550,33550,33550,0
20250401,160900,24778803525,33550,33550,33550,33550,0
20250401,160800,24778803525,33550,33550,33550,33550,0
20250401,160700,24778803525,33550,33550,33550,33550,0
20250401,160600,24778803525,33550,33550,33550,33550,0
20250401,160500,24778803525,33550,33550,33550,33550,0
20250401,160400,24778803525,33550,33550,33550,33550,0
20250401,160300,24778803525,33550,33550,33550,33550,0
20250401,160200,24778803525,33550,33550,33550,33550,0
20250401,160100,24778803525,33550,33550,33550,33550,0
20250401,160000,24778803525,33550,33550,33550,33550,0
20250401,155900,24778803525,33550,33550,33550,33550,0
20250401,155800,24778803525,33550,33550,33550,33550,0
20250401,155700,24778803525,33550,33550,33550,33550,0
20250401,155600,24778803525,33550,33550,33550,33550,0
20250401,155500,24778803525,33550,33550,33550,33550,0
20250401,155400,24778803525,33550,33550,33550,33550,0
20250401,155300,24778803525,33550,33550,33550,33550,0
20250401,155200,24778803525,33550,33550,33550,33550,0
20250401,155100,24778803525,33550,33550,33550,33550,0
20250401,155000,24778803525,33550,33550,33550,33550,0
20250401,154900,24778803525,33550,33550,33550,33550,0
20250401,154800,24778803525,33550,33550,33550,33550,0
20250401,154700,24778803525,33550,33550,33550,33550,0
20250401,154600,24778803525,33550,33550,33550,33550,0
20250401,154500,24778803525,33550,33550,33550,33550,0
20250401,154400,24778803525,33550,33550,33550,33550,5328
20250401,154300,24778803525,33550,33550,33550,33550,0
20250401,154200,24778803525,33550,33550,33550,33550,0
20250401,154100,24778803525,33550,33550,33550,33550,0
20250401,154000,24778803525,33550,33550,33550,33550,0
20250401,153900,24778803525,33550,33550,33550,33550,0
20250401,153800,24778803525,33550,33550,33550,33550,0
20250401,153700,24778803525,33550,33550,33550,33550,0
20250401,153600,24778803525,33550,33550,33550,33550,0
20250401,153500,24778803525,33550,33550,33550,33550,0
20250401,153400,24778803525,33550,33550,33550,33550,0
20250401,153300,24778803525,33550,33550,33550,33550,0
20250401,153200,24778803525,33550,33550,33550,33550,0
20250401,153100,24778803525,33550,33550,33550,33550,0
20250401,153000,24778803525,33550,33550,33550,33550,5328
20250401,152900,24600049125,33500,33500,33500,33500,0
20250401,152800,24600049125,33500,33500,33500,33500,0
20250401,152700,24600049125,33500,33500,33500,33500,0
20250401,152600,24600049125,33500,33500,33500,33500,0
20250401,152500,24600049125,33500,33500,33500,33500,0
20250401,152400,24600049125,33500,33500,33500,33500,0
20250401,152300,24600049125,33500,33500,33500,33500,0
20250401,152200,24600049125,33500,33500,33500,33500,0
20250401,152100,24600049125,33500,33500,33500,33500,0
20250401,152000,24600049125,33500,33500,33500,33500,0
20250401,151900,24600049125,33500,33450,33500,33350,1444
20250401,151800,24551774275,33400,33500,33500,33350,468
20250401,151700,24536140575,33500,33500,33500,33400,437
20250401,151600,24521516475,33450,33400,33500,33400,1444
20250401,151500,24473206975,33450,33400,33450,33400,531
20250401,151400,24455455150,33450,33450,33450,33400,514
20250401,151300,24438278750,33450,33400,33450,33350,759
20250401,151200,24412918100,33400,33450,33450,33400,455
20250401,151100,24397709175,33400,33400,33450,33350,2644
20250401,151000,24309449025,33450,33450,33450,33400,677
20250401,150900,24286829875,33450,33450,33450,33400,717
20250401,150800,24262870225,33450,33450,33450,33400,630
20250401,150700,24241812225,33400,33400,33450,33400,880
20250401,150600,24212412725,33400,33400,33450,33350,1658
20250401,150500,24157034225,33400,33450,33450,33400,465
20250401,150400,24141493375,33450,33450,33450,33350,1568
20250401,150300,24089118375,33400,33400,33450,33350,930
20250401,150200,24058048975,33350,33450,33450,33350,888
20250401,150100,24028371725,33400,33450,33550,33350,3051
20250401,150000,23926433275,33550,33500,33550,33450,726
20250401,145900,23902111925,33500,33550,33550,33450,1279
20250401,145800,23859262125,33550,33600,33600,33500,602
20250401,145700,23839068925,33550,33550,33600,33550,534
20250401,145600,23821137875,33550,33450,33600,33450,2956
20250401,145500,23722073725,33450,33450,33500,33400,881
20250401,145400,23692585550,33450,33500,33500,33450,724
20250401,145300,23668344350,33450,33450,33500,33400,1919
20250401,145200,23604116300,33500,33500,33550,33450,543
20250401,145100,23585938500,33450,33500,33550,33450,625
20250401,145000,23565005300,33500,33450,33500,33400,1133
20250401,144900,23527098225,33500,33450,33550,33450,820
20250401,144800,23499634125,33400,33450,33500,33400,778
20250401,144700,23473591475,33500,33500,33550,33425,1105
20250401,144600,23436611150,33500,33450,33550,33450,1196
20250401,144500,23396521250,33500,33450,33550,33400,957
20250401,144400,23364472650,33400,33450,33550,33400,798
20250401,144300,23337764600,33500,33450,33550,33400,2133
20250401,144200,23266453950,33450,33500,33550,33400,3128
20250401,144100,23161814100,33550,33500,33550,33500,897
20250401,144000,23131746150,33500,33450,33550,33450,705
20250401,143900,23108133650,33500,33450,33550,33400,1251
20250401,143800,23066246125,33500,33500,33500,33400,920
20250401,143700,23035467025,33450,33500,33550,33450,875
20250401,143600,23006169275,33450,33500,33550,33450,965
20250401,143500,22973861125,33500,33500,33550,33450,1140
20250401,143400,22935669725,33450,33550,33550,33450,802
20250401,143300,22908806125,33550,33500,33550,33450,1048
20250401,143200,22873718625,33450,33500,33550,33450,2360
20250401,143100,22794668725,33500,33450,33500,33450,734
20250401,143000,22770103075,33500,33500,33500,33400,1268
20250401,142900,22727668475,33450,33500,33550,33400,1808
20250401,142800,22667176950,33500,33450,33500,33400,947
20250401,142700,22635497350,33400,33450,33500,33400,897
20250401,142600,22605515825,33500,33500,33500,33400,763
20250401,142500,22580004425,33500,33350,33550,33350,1356
20250401,142400,22534627875,33400,33450,33500,33350,1356
20250401,142300,22489338575,33450,33400,33450,33350,653
20250401,142200,22467516675,33400,33350,33450,33350,991
20250401,142100,22434413475,33400,33400,33500,33350,973
20250401,142000,22401872125,33450,33400,33500,33400,1039
20250401,141900,22367151175,33400,33450,33500,33400,1093
20250401,141800,22330592475,33450,33450,33500,33400,1197
20250401,141700,22290545775,33450,33425,33500,33400,1139
20250401,141600,22252445525,33425,33450,33450,33400,705
20250401,141500,22228880850,33450,33500,33550,33400,557
20250401,141400,22210236500,33450,33450,33550,33400,1024
20250401,141300,22175976775,33500,33450,33500,33400,752
20250401,141200,22150817325,33450,33450,33500,33400,1091
20250401,141100,22114309425,33500,33450,33550,33450,887
20250401,141000,22084610550,33450,33500,33500,33400,1277
20250401,140900,22041892350,33550,33450,33550,33450,1139
20250401,140800,22003769800,33450,33500,33550,33450,608
20250401,140700,21983391150,33500,33500,33550,33400,1228
20250401,140600,21942269600,33450,33550,33550,33450,780
20250401,140500,21916153500,33500,33500,33500,33450,795
20250401,140400,21889538700,33500,33550,33600,33450,1111
20250401,140300,21852310450,33550,33450,33550,33450,834
20250401,140200,21824391000,33450,33500,33550,33400,890
20250401,140100,21794613050,33500,33500,33550,33400,962
20250401,140000,21762388325,33500,33550,33600,33450,1503
20250401,135900,21712008625,33550,33500,33550,33450,1268
20250401,135800,21669525525,33500,33500,33550,33450,784
20250401,135700,21643244325,33500,33500,33600,33450,1238
20250401,135600,21601707975,33500,33500,33550,33475,1100
20250401,135500,21564836575,33550,33550,33600,33500,594
20250401,135400,21544916075,33550,33550,33600,33500,1118
20250401,135300,21507423025,33500,33550,33600,33500,850
20250401,135200,21478917950,33600,33450,33600,33450,1618
20250401,135100,21424660350,33500,33550,33600,33400,1101
20250401,135000,21387765675,33600,33650,33650,33450,1671
20250401,134900,21331702275,33650,33575,33650,33450,1510
20250401,134800,21281029275,33575,33600,33600,33550,492
20250401,134700,21264511925,33600,33500,33600,33500,1037
20250401,134600,21229691225,33500,33600,33600,33500,1629
20250401,134500,21174991575,33550,33550,33600,33550,388
20250401,134400,21161961625,33550,33550,33600,33450,992
20250401,134300,21128724675,33550,33600,33600,33550,712
20250401,134200,21104809800,33600,33500,33600,33500,640
20250401,134100,21083320100,33500,33550,33600,33500,1050
20250401,134000,21048093275,33600,33550,33600,33550,757
20250401,133900,21022679475,33600,33550,33600,33500,1342
20250401,133800,20977661575,33500,33600,33600,33500,1162
20250401,133700,20938680600,33600,33600,33650,33550,1239
20250401,133600,20897069950,33550,33600,33650,33550,2625
20250401,133500,20808837150,33600,33550,33650,33550,1326
20250401,133400,20764322500,33550,33550,33650,33550,1513
20250401,133300,20713529600,33600,33600,33650,33550,715
20250401,133200,20689507600,33550,33550,33650,33550,1462
20250401,133100,20640401600,33550,33600,33650,33550,1269
20250401,133000,20597787450,33625,33600,33650,33550,820
20250401,132900,20570244075,33600,33550,33650,33500,1645
20250401,132800,20514994725,33550,33550,33600,33500,1102
20250401,132700,20478017925,33550,33550,33600,33550,830
20250401,132600,20450141275,33600,33600,33650,33550,1087
20250401,132500,20413631800,33600,33600,33650,33550,695
20250401,132400,20390266075,33550,33550,33650,33500,1591
20250401,132300,20336836400,33550,33600,33650,33550,1219
20250401,132200,20295875100,33600,33600,33650,33500,1294
20250401,132100,20252416675,33600,33600,33600,33500,1966
20250401,132000,20186419000,33550,33650,33650,33500,713
20250401,131900,20162479150,33650,33550,33650,33500,1469
20250401,131800,20113118750,33600,33500,33600,33450,1253
20250401,131700,20071090975,33500,33550,33550,33450,437
20250401,131600,20056440475,33500,33600,33650,33500,2845
20250401,131500,19960990275,33625,33500,33650,33500,1787
20250401,131400,19900933675,33500,33500,33600,33500,911
20250401,131300,19870379150,33500,33550,33550,33450,1460
20250401,131200,19821468475,33500,33500,33550,33500,548
20250401,131100,19803091200,33500,33500,33550,33400,2599
20250401,131000,19716108550,33500,33450,33500,33400,1051
20250401,130900,19680936550,33450,33350,33500,33350,864
20250401,130800,19652048650,33350,33400,33550,33350,2557
20250401,130700,19566505450,33450,33450,33450,33350,679
20250401,130600,19543808600,33400,33400,33450,33350,1680
20250401,130500,19487664700,33400,33400,33450,33350,924
20250401,130400,19456797700,33400,33350,33400,33300,791
20250401,130300,19430392200,33350,33350,33400,33300,1229
20250401,130200,19389392000,33350,33400,33450,33300,1588
20250401,130100,19336434650,33450,33300,33450,33300,1619
20250401,130000,19282435100,33300,33400,33400,33250,1455
20250401,125900,19233984200,33350,33350,33400,33300,1216
20250401,125800,19193437500,33400,33400,33450,33350,1669
20250401,125700,19137725500,33350,33400,33450,33300,877
20250401,125600,19108455150,33300,33400,33450,33300,2705
20250401,125500,19018258550,33400,33350,33450,33300,1826
20250401,125400,18957312250,33350,33450,33500,33350,18555
20250401,125300,18337148300,33500,33500,33500,33450,1524
20250401,125200,18286138450,33500,33450,33500,33450,570
20250401,125100,18267057050,33450,33450,33550,33450,2101
20250401,125000,18196728400,33500,33550,33600,33450,2103
20250401,124900,18126276350,33550,33550,33550,33450,909
20250401,124800,18095827700,33500,33550,33550,33500,857
20250401,124700,18067099450,33500,33550,33600,33500,1125
20250401,124600,18029359000,33500,33550,33550,33500,858
20250401,124500,18000602250,33550,33550,33600,33500,906
20250401,124400,17970211200,33550,33550,33600,33500,790
20250401,124300,17943709350,33550,33550,33600,33500,1621
20250401,124200,17889335950,33550,33500,33600,33500,536
20250401,124100,17871349250,33500,33600,33600,33500,614
20250401,124000,17850757500,33550,33550,33650,33500,2087
20250401,123900,17780759250,33600,33550,33600,33500,758
20250401,123800,17755324650,33550,33600,33600,33550,814
20250401,123700,17727998750,33550,33550,33650,33500,859
20250401,123600,17699165250,33550,33550,33650,33500,1232
20250401,123500,17657806300,33550,33500,33600,33500,953
20250401,123400,17625831700,33500,33550,33600,33500,788
20250401,123300,17599405900,33550,33500,33600,33500,1054
20250401,123200,17564049650,33550,33450,33550,33450,670
20250401,123100,17541596350,33500,33550,33600,33450,1315
20250401,123000,17497522300,33550,33550,33600,33450,1727
20250401,122900,17439662000,33550,33550,33650,33500,1125
20250401,122800,17401887950,33500,33600,33600,33500,1016
20250401,122700,17367814800,33550,33500,33600,33500,507
20250401,122600,17350797900,33500,33600,33650,33500,1345
20250401,122500,17305660900,33550,33650,33650,33500,779
20250401,122400,17279538700,33600,33550,33600,33500,645
20250401,122300,17257886950,33550,33500,33600,33500,770
20250401,122200,17232050800,33500,33550,33650,33500,907
20250401,122100,17201597050,33550,33600,33650,33550,592
20250401,122000,17181717350,33550,33550,33650,33500,1857
20250401,121900,17119458550,33550,33550,33650,33550,946
20250401,121800,17087681750,33550,33600,33650,33550,608
20250401,121700,17067267600,33600,33550,33650,33550,582
20250401,121600,17047717600,33550,33600,33650,33550,963
20250401,121500,17015363450,33600,33600,33650,33550,920
20250401,121400,16984452900,33600,33600,33650,33550,590
20250401,121300,16964627650,33600,33600,33650,33550,863
20250401,121200,16935635500,33650,33600,33650,33550,981
20250401,121100,16902665150,33550,33650,33700,33550,739
20250401,121000,16877835600,33650,33600,33650,33500,1895
20250401,120900,16814257400,33600,33550,33650,33550,809
20250401,120800,16787074950,33600,33500,33650,33500,813
20250401,120700,16759763750,33550,33600,33650,33500,901
20250401,120600,16729506950,33600,33550,33650,33500,714
20250401,120500,16705541350,33550,33600,33750,33500,1708
20250401,120400,16648159850,33550,33650,33700,33500,5328
20250401,120300,16469246800,33600,33700,33750,33600,926
20250401,120200,16438074300,33750,33750,33750,33650,390
20250401,120100,16424928850,33700,33650,33750,33650,1142
20250401,120000,16386420900,33700,33800,33850,33600,1786
20250401,115900,16326276450,33850,33800,33850,33700,1024
20250401,115800,16291672050,33750,33800,33850,33750,1453
20250401,115700,16242567400,33750,33750,33800,33700,1188
20250401,115600,16202463550,33800,33800,33800,33700,1059
20250401,115500,16166697250,33750,33700,33800,33650,2351
20250401,115400,16087371200,33700,33650,33750,33650,882
20250401,115300,16057636200,33650,33650,33750,33600,655
20250401,115200,16035569300,33650,33650,33750,33600,907
20250401,115100,16005055500,33700,33600,33750,33600,1479
20250401,115000,15955235200,33650,33650,33750,33550,2778
20250401,114900,15861732750,33650,33650,33750,33600,754
20250401,114800,15836342150,33700,33700,33750,33600,1392
20250401,114700,15789440950,33650,33700,33750,33650,1083
20250401,114600,15752952050,33650,33750,33750,33600,1017
20250401,114500,15718685000,33700,33700,33750,33600,857
20250401,114400,15689842250,33700,33700,33750,33650,1325
20250401,114300,15645145100,33650,33750,33750,33650,1973
20250401,114200,15578602875,33700,33650,33750,33600,2319
20250401,114100,15500456025,33650,33600,33700,33550,1406
20250401,114000,15453157625,33650,33650,33700,33450,2579
20250401,113900,15366593725,33650,33550,33650,33550,933
20250401,113800,15335223625,33550,33600,33650,33500,1000
20250401,113700,15301642825,33600,33550,33650,33500,1150
20250401,113600,15263024450,33500,33500,33550,33450,1226
20250401,113500,15221938950,33500,33500,33550,33450,1034
20250401,113400,15187284900,33500,33450,33550,33400,1298
20250401,113300,15143810850,33400,33400,33450,33400,1756
20250401,113200,15085100050,33400,33450,33500,33400,2100
20250401,113100,15014909450,33450,33450,33500,33400,1118
20250401,113000,14977483850,33450,33550,33550,33400,2562
20250401,112900,14891703250,33550,33500,33600,33450,2943
20250401,112800,14793097200,33500,33500,33600,33500,1354
20250401,112700,14747678050,33500,33550,33600,33450,2713
20250401,112600,14656727550,33600,33550,33600,33500,1209
20250401,112500,14616140850,33550,33500,33600,33450,999
20250401,112400,14582616750,33500,33600,33600,33450,1378
20250401,112300,14536435800,33550,33550,33600,33450,1936
20250401,112200,14471486150,33500,33600,33700,33500,2767
20250401,112100,14378650950,33600,33550,33700,33550,1637
20250401,112000,14323619100,33600,33700,33700,33500,2511
20250401,111900,14239317150,33650,33650,33700,33600,1751
20250401,111800,14180367950,33650,33700,33750,33650,1262
20250401,111700,14137856100,33750,33750,33750,33650,1138
20250401,111600,14099484350,33750,33750,33800,33600,3901
20250401,111500,13968161850,33700,33650,33750,33600,2071
20250401,111400,13898404850,33650,33650,33750,33600,1089
20250401,111300,13861766650,33650,33650,33750,33600,1786
20250401,111200,13801611300,33650,33600,33750,33600,5342
20250401,111100,13622014550,33650,33800,33850,33600,1909
20250401,111000,13557686650,33750,33750,33850,33750,2522
20250401,110900,13472515000,33850,33750,33850,33750,1401
20250401,110800,13425124600,33800,33900,33900,33750,1763
20250401,110700,13365519000,33900,33800,33900,33750,1832
20250401,110600,13303525600,33750,33800,33850,33750,2379
20250401,110500,13223070800,33750,33750,33800,33700,2967
20250401,110400,13122955300,33700,33750,33800,33700,1315
20250401,110300,13078577500,33700,33800,33850,33700,1699
20250401,110200,13021172550,33800,33700,33850,33700,3850
20250401,110100,12891146250,33650,33650,33850,33500,3122
20250401,110000,12786114500,33600,34050,34050,33150,16186
20250401,105900,12242587950,34000,34100,34100,34000,4560
20250401,105800,12087446050,34050,34000,34100,33950,3047
20250401,105700,11983746700,34000,33950,34000,33900,5958
20250401,105600,11781346350,33950,34000,34000,33850,665
20250401,105500,11758762600,34000,33900,34000,33850,2168
20250401,105400,11685136150,33900,33950,33950,33850,4676
20250401,105300,11526537950,33950,33900,34000,33900,2965
20250401,105200,11425893150,33950,33900,33950,33850,5075
20250401,105100,11253837650,33850,33850,33950,33850,2408
20250401,105000,11172205300,33850,33950,33950,33750,4835
20250401,104900,11008619400,33900,33900,33950,33850,8532
20250401,104800,10719407750,33950,33950,33950,33800,8403
20250401,104700,10434560250,33850,33800,33950,33750,13374
20250401,104600,9981351800,33800,33700,33850,33650,10101
20250401,104500,9640493250,33700,33700,33700,33600,2255
20250401,104400,9564561500,33700,33650,33700,33600,3793
20250401,104300,9436891725,33600,33600,33700,33600,2209
20250401,104200,9362587050,33600,33650,33700,33550,1443
20250401,104100,9314063150,33700,33650,33700,33600,2309
20250401,104000,9236341200,33600,33650,33750,33550,3653
20250401,103900,9113493100,33700,33600,33750,33600,7739
20250401,103800,8852882300,33600,33600,33650,33550,1759
20250401,103700,8793762450,33600,33600,33650,33600,1725
20250401,103600,8735769550,33600,33450,33650,33450,6496
20250401,103500,8517657700,33450,33550,33600,33450,1237
20250401,103400,8476230200,33550,33550,33600,33550,1661
20250401,103300,8420474350,33550,33450,33550,33450,4803
20250401,103200,8259521750,33500,33400,33500,33300,3682
20250401,103100,8136438800,33400,33400,33450,33350,2023
20250401,103000,8068921950,33400,33450,33500,33250,2966
20250401,102900,7969905850,33450,33350,33450,33250,10748
20250401,102800,7610987500,33350,33400,33400,33300,655
20250401,102700,7589139825,33400,33350,33400,33300,3623
20250401,102600,7468291275,33250,33250,33350,33250,1432
20250401,102500,7420603175,33300,33250,33300,33050,2487
20250401,102400,7338116975,33300,33250,33300,33200,1800
20250401,102300,7278221475,33250,33300,33300,33200,1310
20250401,102200,7234660725,33250,33250,33300,33200,1225
20250401,102100,7193954375,33250,33200,33300,33200,880
20250401,102000,7164688325,33250,33300,33300,33200,4245
20250401,101900,7023509475,33250,33300,33350,33250,1082
20250401,101800,6987472075,33300,33250,33400,33200,9761
20250401,101700,6662275625,33250,33300,33300,33250,1550
20250401,101600,6610715525,33300,33250,33350,33250,7451
20250401,101500,6362613350,33250,33200,33250,33150,3457
20250401,101400,6247757150,33200,33150,33250,33150,4123
20250401,101300,6110795250,33200,33100,33200,33100,1710
20250401,101200,6054065375,33050,33100,33200,33050,6983
20250401,101100,5822604625,33050,33050,33100,33000,4327
20250401,101000,5679462000,33050,33050,33050,32950,3742
20250401,100900,5555928300,33050,32950,33050,32900,5743
20250401,100800,5366511350,32900,32900,32950,32850,1710
20250401,100700,5310260200,32850,33000,33000,32850,609
20250401,100600,5290215100,33000,32950,33000,32850,3728
20250401,100500,5167515750,32950,32800,32950,32800,3202
20250401,100400,5062196150,32700,32850,32900,32650,3706
20250401,100300,4940677750,32850,32700,32900,32700,1168
20250401,100200,4902319400,32700,32750,32850,32650,2128
20250401,100100,4832640500,32850,33050,33100,32550,4168
20250401,100000,4695736450,33050,32850,33050,32850,12840
20250401,095900,4272366400,32850,32850,32900,32850,814
20250401,095800,4245597950,32850,32850,32900,32800,2078
20250401,095700,4177326800,32900,32900,32950,32800,6644
20250401,095600,3958683750,32900,32750,32900,32700,6019
20250401,095500,3761223450,32700,32700,32750,32600,2228
20250401,095400,3688300850,32650,32650,32700,32600,3007
20250401,095300,3590074700,32650,32700,32700,32650,1323
20250401,095200,3546853200,32700,32600,32700,32600,1143
20250401,095100,3509514500,32600,32550,32650,32550,2180
20250401,095000,3438398150,32600,32550,32600,32500,2448
20250401,094900,3358646050,32500,32400,32500,32350,8153
20250401,094800,3093876650,32400,32350,32400,32300,3333
20250401,094700,2985986450,32300,32150,32350,32150,3161
20250401,094600,2884025550,32150,32050,32150,32050,1443
20250401,094500,2837689500,32050,32000,32150,31950,1399
20250401,094400,2792875300,32000,32000,32000,31950,440
20250401,094300,2778795800,32000,31900,32000,31850,2713
20250401,094200,2692361150,31850,31850,31950,31800,668
20250401,094100,2671085550,31950,31850,31950,31850,593
20250401,094000,2652196900,31800,31800,31900,31800,217
20250401,093900,2645287000,31850,31950,32000,31700,6250
20250401,093800,2446447050,32000,32050,32050,31950,95
20250401,093700,2443406850,32050,31950,32050,31900,546
20250401,093600,2425947350,31950,31950,32000,31950,412
20250401,093500,2412777500,31950,31950,31950,31950,265
20250401,093400,2404310750,31950,32000,32000,31900,535
20250401,093300,2387220200,32000,31950,32050,31950,241
20250401,093200,2379504700,32050,32100,32150,32000,1980
20250401,093100,2316102200,32150,32150,32150,32125,147
20250401,093000,2311376525,32200,32100,32250,32100,368
20250401,092900,2299520325,32200,32050,32250,32050,562
20250401,092800,2281436325,32050,32050,32300,32000,1851
20250401,092700,2221752625,32000,32000,32150,32000,3596
20250401,092600,2106297525,32000,32200,32200,31950,7055
20250401,092500,1880220025,32200,32250,32250,32150,1740
20250401,092400,1824145025,32300,32300,32350,32250,1581
20250401,092300,1773061925,32300,32350,32350,32300,937
20250401,092200,1742755175,32350,32350,32350,32300,1070
20250401,092100,1708144125,32300,32300,32350,32250,1441
20250401,092000,1661591875,32300,32400,32400,32300,2088
20250401,091900,1594058025,32400,32450,32450,32350,269
20250401,091800,1585344450,32400,32350,32425,32300,1017
20250401,091700,1552398550,32350,32250,32350,32250,3461
20250401,091600,1440642700,32250,32250,32250,32150,1173
20250401,091500,1402859750,32200,32150,32250,32150,2764
20250401,091400,1313853600,32200,32200,32200,32100,1929
20250401,091300,1251804650,32200,32200,32200,32150,1984
20250401,091200,1187920600,32150,32150,32200,32100,2938
20250401,091100,1093412050,32100,32150,32200,32100,1600
20250401,091000,1042038350,32200,32100,32250,32050,2929
20250401,090900,947837800,32100,31950,32200,31950,2718
20250401,090800,860587300,32000,31800,32050,31750,2827
20250401,090700,770228650,31800,31650,31800,31600,5272
20250401,090600,603055800,31600,31650,31650,31550,2815
20250401,090500,514009850,31650,31650,31700,31600,617
20250401,090400,494486400,31700,31650,31700,31600,2739
20250401,090300,407823400,31700,31900,31900,31650,4669
20250401,090200,259492100,31900,31900,31950,31850,1087
20250401,090100,224839700,31950,31900,31950,31850,2917
20250401,090000,131687000,31950,31750,32050,31700,4138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 24778803525 33550 33550 33550 33550 5328
3 20250401 191300 24778803525 33550 33550 33550 33550 0
4 20250401 191200 24778803525 33550 33550 33550 33550 0
5 20250401 191100 24778803525 33550 33550 33550 33550 0
6 20250401 191000 24778803525 33550 33550 33550 33550 0
7 20250401 190900 24778803525 33550 33550 33550 33550 0
8 20250401 190800 24778803525 33550 33550 33550 33550 0
9 20250401 190700 24778803525 33550 33550 33550 33550 0
10 20250401 190600 24778803525 33550 33550 33550 33550 0
11 20250401 190500 24778803525 33550 33550 33550 33550 0
12 20250401 190400 24778803525 33550 33550 33550 33550 0
13 20250401 190300 24778803525 33550 33550 33550 33550 0
14 20250401 190200 24778803525 33550 33550 33550 33550 0
15 20250401 190100 24778803525 33550 33550 33550 33550 0
16 20250401 190000 24778803525 33550 33550 33550 33550 0
17 20250401 185900 24778803525 33550 33550 33550 33550 0
18 20250401 185800 24778803525 33550 33550 33550 33550 0
19 20250401 185700 24778803525 33550 33550 33550 33550 0
20 20250401 185600 24778803525 33550 33550 33550 33550 0
21 20250401 185500 24778803525 33550 33550 33550 33550 0
22 20250401 185400 24778803525 33550 33550 33550 33550 0
23 20250401 185300 24778803525 33550 33550 33550 33550 0
24 20250401 185200 24778803525 33550 33550 33550 33550 0
25 20250401 185100 24778803525 33550 33550 33550 33550 0
26 20250401 185000 24778803525 33550 33550 33550 33550 0
27 20250401 184900 24778803525 33550 33550 33550 33550 0
28 20250401 184800 24778803525 33550 33550 33550 33550 0
29 20250401 184700 24778803525 33550 33550 33550 33550 0
30 20250401 184600 24778803525 33550 33550 33550 33550 0
31 20250401 184500 24778803525 33550 33550 33550 33550 0
32 20250401 184400 24778803525 33550 33550 33550 33550 5328
33 20250401 184300 24778803525 33550 33550 33550 33550 0
34 20250401 184200 24778803525 33550 33550 33550 33550 0
35 20250401 184100 24778803525 33550 33550 33550 33550 0
36 20250401 184000 24778803525 33550 33550 33550 33550 0
37 20250401 183900 24778803525 33550 33550 33550 33550 0
38 20250401 183800 24778803525 33550 33550 33550 33550 0
39 20250401 183700 24778803525 33550 33550 33550 33550 0
40 20250401 183600 24778803525 33550 33550 33550 33550 0
41 20250401 183500 24778803525 33550 33550 33550 33550 0
42 20250401 183400 24778803525 33550 33550 33550 33550 0
43 20250401 183300 24778803525 33550 33550 33550 33550 0
44 20250401 183200 24778803525 33550 33550 33550 33550 0
45 20250401 183100 24778803525 33550 33550 33550 33550 0
46 20250401 183000 24778803525 33550 33550 33550 33550 0
47 20250401 182900 24778803525 33550 33550 33550 33550 0
48 20250401 182800 24778803525 33550 33550 33550 33550 0
49 20250401 182700 24778803525 33550 33550 33550 33550 0
50 20250401 182600 24778803525 33550 33550 33550 33550 0
51 20250401 182500 24778803525 33550 33550 33550 33550 0
52 20250401 182400 24778803525 33550 33550 33550 33550 0
53 20250401 182300 24778803525 33550 33550 33550 33550 0
54 20250401 182200 24778803525 33550 33550 33550 33550 0
55 20250401 182100 24778803525 33550 33550 33550 33550 0
56 20250401 182000 24778803525 33550 33550 33550 33550 0
57 20250401 181900 24778803525 33550 33550 33550 33550 0
58 20250401 181800 24778803525 33550 33550 33550 33550 0
59 20250401 181700 24778803525 33550 33550 33550 33550 0
60 20250401 181600 24778803525 33550 33550 33550 33550 0
61 20250401 181500 24778803525 33550 33550 33550 33550 0
62 20250401 181400 24778803525 33550 33550 33550 33550 5328
63 20250401 181300 24778803525 33550 33550 33550 33550 0
64 20250401 181200 24778803525 33550 33550 33550 33550 0
65 20250401 181100 24778803525 33550 33550 33550 33550 0
66 20250401 181000 24778803525 33550 33550 33550 33550 0
67 20250401 180900 24778803525 33550 33550 33550 33550 0
68 20250401 180800 24778803525 33550 33550 33550 33550 0
69 20250401 180700 24778803525 33550 33550 33550 33550 0
70 20250401 180600 24778803525 33550 33550 33550 33550 0
71 20250401 180500 24778803525 33550 33550 33550 33550 0
72 20250401 180400 24778803525 33550 33550 33550 33550 0
73 20250401 180300 24778803525 33550 33550 33550 33550 0
74 20250401 180200 24778803525 33550 33550 33550 33550 0
75 20250401 180100 24778803525 33550 33550 33550 33550 0
76 20250401 180000 24778803525 33550 33550 33550 33550 0
77 20250401 175900 24778803525 33550 33550 33550 33550 0
78 20250401 175800 24778803525 33550 33550 33550 33550 0
79 20250401 175700 24778803525 33550 33550 33550 33550 0
80 20250401 175600 24778803525 33550 33550 33550 33550 0
81 20250401 175500 24778803525 33550 33550 33550 33550 0
82 20250401 175400 24778803525 33550 33550 33550 33550 0
83 20250401 175300 24778803525 33550 33550 33550 33550 0
84 20250401 175200 24778803525 33550 33550 33550 33550 0
85 20250401 175100 24778803525 33550 33550 33550 33550 0
86 20250401 175000 24778803525 33550 33550 33550 33550 0
87 20250401 174900 24778803525 33550 33550 33550 33550 0
88 20250401 174800 24778803525 33550 33550 33550 33550 0
89 20250401 174700 24778803525 33550 33550 33550 33550 0
90 20250401 174600 24778803525 33550 33550 33550 33550 0
91 20250401 174500 24778803525 33550 33550 33550 33550 0
92 20250401 174400 24778803525 33550 33550 33550 33550 5328
93 20250401 174300 24778803525 33550 33550 33550 33550 0
94 20250401 174200 24778803525 33550 33550 33550 33550 0
95 20250401 174100 24778803525 33550 33550 33550 33550 0
96 20250401 174000 24778803525 33550 33550 33550 33550 0
97 20250401 173900 24778803525 33550 33550 33550 33550 0
98 20250401 173800 24778803525 33550 33550 33550 33550 0
99 20250401 173700 24778803525 33550 33550 33550 33550 0
100 20250401 173600 24778803525 33550 33550 33550 33550 0
101 20250401 173500 24778803525 33550 33550 33550 33550 0
102 20250401 173400 24778803525 33550 33550 33550 33550 0
103 20250401 173300 24778803525 33550 33550 33550 33550 0
104 20250401 173200 24778803525 33550 33550 33550 33550 0
105 20250401 173100 24778803525 33550 33550 33550 33550 0
106 20250401 173000 24778803525 33550 33550 33550 33550 0
107 20250401 172900 24778803525 33550 33550 33550 33550 0
108 20250401 172800 24778803525 33550 33550 33550 33550 0
109 20250401 172700 24778803525 33550 33550 33550 33550 0
110 20250401 172600 24778803525 33550 33550 33550 33550 0
111 20250401 172500 24778803525 33550 33550 33550 33550 0
112 20250401 172400 24778803525 33550 33550 33550 33550 0
113 20250401 172300 24778803525 33550 33550 33550 33550 0
114 20250401 172200 24778803525 33550 33550 33550 33550 0
115 20250401 172100 24778803525 33550 33550 33550 33550 0
116 20250401 172000 24778803525 33550 33550 33550 33550 0
117 20250401 171900 24778803525 33550 33550 33550 33550 0
118 20250401 171800 24778803525 33550 33550 33550 33550 0
119 20250401 171700 24778803525 33550 33550 33550 33550 0
120 20250401 171600 24778803525 33550 33550 33550 33550 0
121 20250401 171500 24778803525 33550 33550 33550 33550 0
122 20250401 171400 24778803525 33550 33550 33550 33550 5328
123 20250401 171300 24778803525 33550 33550 33550 33550 0
124 20250401 171200 24778803525 33550 33550 33550 33550 0
125 20250401 171100 24778803525 33550 33550 33550 33550 0
126 20250401 171000 24778803525 33550 33550 33550 33550 0
127 20250401 170900 24778803525 33550 33550 33550 33550 0
128 20250401 170800 24778803525 33550 33550 33550 33550 0
129 20250401 170700 24778803525 33550 33550 33550 33550 0
130 20250401 170600 24778803525 33550 33550 33550 33550 0
131 20250401 170500 24778803525 33550 33550 33550 33550 0
132 20250401 170400 24778803525 33550 33550 33550 33550 0
133 20250401 170300 24778803525 33550 33550 33550 33550 0
134 20250401 170200 24778803525 33550 33550 33550 33550 0
135 20250401 170100 24778803525 33550 33550 33550 33550 0
136 20250401 170000 24778803525 33550 33550 33550 33550 0
137 20250401 165900 24778803525 33550 33550 33550 33550 0
138 20250401 165800 24778803525 33550 33550 33550 33550 0
139 20250401 165700 24778803525 33550 33550 33550 33550 0
140 20250401 165600 24778803525 33550 33550 33550 33550 0
141 20250401 165500 24778803525 33550 33550 33550 33550 0
142 20250401 165400 24778803525 33550 33550 33550 33550 0
143 20250401 165300 24778803525 33550 33550 33550 33550 0
144 20250401 165200 24778803525 33550 33550 33550 33550 0
145 20250401 165100 24778803525 33550 33550 33550 33550 0
146 20250401 165000 24778803525 33550 33550 33550 33550 0
147 20250401 164900 24778803525 33550 33550 33550 33550 0
148 20250401 164800 24778803525 33550 33550 33550 33550 0
149 20250401 164700 24778803525 33550 33550 33550 33550 0
150 20250401 164600 24778803525 33550 33550 33550 33550 0
151 20250401 164500 24778803525 33550 33550 33550 33550 0
152 20250401 164400 24778803525 33550 33550 33550 33550 5328
153 20250401 164300 24778803525 33550 33550 33550 33550 0
154 20250401 164200 24778803525 33550 33550 33550 33550 0
155 20250401 164100 24778803525 33550 33550 33550 33550 0
156 20250401 164000 24778803525 33550 33550 33550 33550 0
157 20250401 163900 24778803525 33550 33550 33550 33550 0
158 20250401 163800 24778803525 33550 33550 33550 33550 0
159 20250401 163700 24778803525 33550 33550 33550 33550 0
160 20250401 163600 24778803525 33550 33550 33550 33550 0
161 20250401 163500 24778803525 33550 33550 33550 33550 0
162 20250401 163400 24778803525 33550 33550 33550 33550 0
163 20250401 163300 24778803525 33550 33550 33550 33550 0
164 20250401 163200 24778803525 33550 33550 33550 33550 0
165 20250401 163100 24778803525 33550 33550 33550 33550 0
166 20250401 163000 24778803525 33550 33550 33550 33550 0
167 20250401 162900 24778803525 33550 33550 33550 33550 0
168 20250401 162800 24778803525 33550 33550 33550 33550 0
169 20250401 162700 24778803525 33550 33550 33550 33550 0
170 20250401 162600 24778803525 33550 33550 33550 33550 0
171 20250401 162500 24778803525 33550 33550 33550 33550 0
172 20250401 162400 24778803525 33550 33550 33550 33550 0
173 20250401 162300 24778803525 33550 33550 33550 33550 0
174 20250401 162200 24778803525 33550 33550 33550 33550 0
175 20250401 162100 24778803525 33550 33550 33550 33550 0
176 20250401 162000 24778803525 33550 33550 33550 33550 0
177 20250401 161900 24778803525 33550 33550 33550 33550 0
178 20250401 161800 24778803525 33550 33550 33550 33550 0
179 20250401 161700 24778803525 33550 33550 33550 33550 0
180 20250401 161600 24778803525 33550 33550 33550 33550 0
181 20250401 161500 24778803525 33550 33550 33550 33550 0
182 20250401 161400 24778803525 33550 33550 33550 33550 5328
183 20250401 161300 24778803525 33550 33550 33550 33550 0
184 20250401 161200 24778803525 33550 33550 33550 33550 0
185 20250401 161100 24778803525 33550 33550 33550 33550 0
186 20250401 161000 24778803525 33550 33550 33550 33550 0
187 20250401 160900 24778803525 33550 33550 33550 33550 0
188 20250401 160800 24778803525 33550 33550 33550 33550 0
189 20250401 160700 24778803525 33550 33550 33550 33550 0
190 20250401 160600 24778803525 33550 33550 33550 33550 0
191 20250401 160500 24778803525 33550 33550 33550 33550 0
192 20250401 160400 24778803525 33550 33550 33550 33550 0
193 20250401 160300 24778803525 33550 33550 33550 33550 0
194 20250401 160200 24778803525 33550 33550 33550 33550 0
195 20250401 160100 24778803525 33550 33550 33550 33550 0
196 20250401 160000 24778803525 33550 33550 33550 33550 0
197 20250401 155900 24778803525 33550 33550 33550 33550 0
198 20250401 155800 24778803525 33550 33550 33550 33550 0
199 20250401 155700 24778803525 33550 33550 33550 33550 0
200 20250401 155600 24778803525 33550 33550 33550 33550 0
201 20250401 155500 24778803525 33550 33550 33550 33550 0
202 20250401 155400 24778803525 33550 33550 33550 33550 0
203 20250401 155300 24778803525 33550 33550 33550 33550 0
204 20250401 155200 24778803525 33550 33550 33550 33550 0
205 20250401 155100 24778803525 33550 33550 33550 33550 0
206 20250401 155000 24778803525 33550 33550 33550 33550 0
207 20250401 154900 24778803525 33550 33550 33550 33550 0
208 20250401 154800 24778803525 33550 33550 33550 33550 0
209 20250401 154700 24778803525 33550 33550 33550 33550 0
210 20250401 154600 24778803525 33550 33550 33550 33550 0
211 20250401 154500 24778803525 33550 33550 33550 33550 0
212 20250401 154400 24778803525 33550 33550 33550 33550 5328
213 20250401 154300 24778803525 33550 33550 33550 33550 0
214 20250401 154200 24778803525 33550 33550 33550 33550 0
215 20250401 154100 24778803525 33550 33550 33550 33550 0
216 20250401 154000 24778803525 33550 33550 33550 33550 0
217 20250401 153900 24778803525 33550 33550 33550 33550 0
218 20250401 153800 24778803525 33550 33550 33550 33550 0
219 20250401 153700 24778803525 33550 33550 33550 33550 0
220 20250401 153600 24778803525 33550 33550 33550 33550 0
221 20250401 153500 24778803525 33550 33550 33550 33550 0
222 20250401 153400 24778803525 33550 33550 33550 33550 0
223 20250401 153300 24778803525 33550 33550 33550 33550 0
224 20250401 153200 24778803525 33550 33550 33550 33550 0
225 20250401 153100 24778803525 33550 33550 33550 33550 0
226 20250401 153000 24778803525 33550 33550 33550 33550 5328
227 20250401 152900 24600049125 33500 33500 33500 33500 0
228 20250401 152800 24600049125 33500 33500 33500 33500 0
229 20250401 152700 24600049125 33500 33500 33500 33500 0
230 20250401 152600 24600049125 33500 33500 33500 33500 0
231 20250401 152500 24600049125 33500 33500 33500 33500 0
232 20250401 152400 24600049125 33500 33500 33500 33500 0
233 20250401 152300 24600049125 33500 33500 33500 33500 0
234 20250401 152200 24600049125 33500 33500 33500 33500 0
235 20250401 152100 24600049125 33500 33500 33500 33500 0
236 20250401 152000 24600049125 33500 33500 33500 33500 0
237 20250401 151900 24600049125 33500 33450 33500 33350 1444
238 20250401 151800 24551774275 33400 33500 33500 33350 468
239 20250401 151700 24536140575 33500 33500 33500 33400 437
240 20250401 151600 24521516475 33450 33400 33500 33400 1444
241 20250401 151500 24473206975 33450 33400 33450 33400 531
242 20250401 151400 24455455150 33450 33450 33450 33400 514
243 20250401 151300 24438278750 33450 33400 33450 33350 759
244 20250401 151200 24412918100 33400 33450 33450 33400 455
245 20250401 151100 24397709175 33400 33400 33450 33350 2644
246 20250401 151000 24309449025 33450 33450 33450 33400 677
247 20250401 150900 24286829875 33450 33450 33450 33400 717
248 20250401 150800 24262870225 33450 33450 33450 33400 630
249 20250401 150700 24241812225 33400 33400 33450 33400 880
250 20250401 150600 24212412725 33400 33400 33450 33350 1658
251 20250401 150500 24157034225 33400 33450 33450 33400 465
252 20250401 150400 24141493375 33450 33450 33450 33350 1568
253 20250401 150300 24089118375 33400 33400 33450 33350 930
254 20250401 150200 24058048975 33350 33450 33450 33350 888
255 20250401 150100 24028371725 33400 33450 33550 33350 3051
256 20250401 150000 23926433275 33550 33500 33550 33450 726
257 20250401 145900 23902111925 33500 33550 33550 33450 1279
258 20250401 145800 23859262125 33550 33600 33600 33500 602
259 20250401 145700 23839068925 33550 33550 33600 33550 534
260 20250401 145600 23821137875 33550 33450 33600 33450 2956
261 20250401 145500 23722073725 33450 33450 33500 33400 881
262 20250401 145400 23692585550 33450 33500 33500 33450 724
263 20250401 145300 23668344350 33450 33450 33500 33400 1919
264 20250401 145200 23604116300 33500 33500 33550 33450 543
265 20250401 145100 23585938500 33450 33500 33550 33450 625
266 20250401 145000 23565005300 33500 33450 33500 33400 1133
267 20250401 144900 23527098225 33500 33450 33550 33450 820
268 20250401 144800 23499634125 33400 33450 33500 33400 778
269 20250401 144700 23473591475 33500 33500 33550 33425 1105
270 20250401 144600 23436611150 33500 33450 33550 33450 1196
271 20250401 144500 23396521250 33500 33450 33550 33400 957
272 20250401 144400 23364472650 33400 33450 33550 33400 798
273 20250401 144300 23337764600 33500 33450 33550 33400 2133
274 20250401 144200 23266453950 33450 33500 33550 33400 3128
275 20250401 144100 23161814100 33550 33500 33550 33500 897
276 20250401 144000 23131746150 33500 33450 33550 33450 705
277 20250401 143900 23108133650 33500 33450 33550 33400 1251
278 20250401 143800 23066246125 33500 33500 33500 33400 920
279 20250401 143700 23035467025 33450 33500 33550 33450 875
280 20250401 143600 23006169275 33450 33500 33550 33450 965
281 20250401 143500 22973861125 33500 33500 33550 33450 1140
282 20250401 143400 22935669725 33450 33550 33550 33450 802
283 20250401 143300 22908806125 33550 33500 33550 33450 1048
284 20250401 143200 22873718625 33450 33500 33550 33450 2360
285 20250401 143100 22794668725 33500 33450 33500 33450 734
286 20250401 143000 22770103075 33500 33500 33500 33400 1268
287 20250401 142900 22727668475 33450 33500 33550 33400 1808
288 20250401 142800 22667176950 33500 33450 33500 33400 947
289 20250401 142700 22635497350 33400 33450 33500 33400 897
290 20250401 142600 22605515825 33500 33500 33500 33400 763
291 20250401 142500 22580004425 33500 33350 33550 33350 1356
292 20250401 142400 22534627875 33400 33450 33500 33350 1356
293 20250401 142300 22489338575 33450 33400 33450 33350 653
294 20250401 142200 22467516675 33400 33350 33450 33350 991
295 20250401 142100 22434413475 33400 33400 33500 33350 973
296 20250401 142000 22401872125 33450 33400 33500 33400 1039
297 20250401 141900 22367151175 33400 33450 33500 33400 1093
298 20250401 141800 22330592475 33450 33450 33500 33400 1197
299 20250401 141700 22290545775 33450 33425 33500 33400 1139
300 20250401 141600 22252445525 33425 33450 33450 33400 705
301 20250401 141500 22228880850 33450 33500 33550 33400 557
302 20250401 141400 22210236500 33450 33450 33550 33400 1024
303 20250401 141300 22175976775 33500 33450 33500 33400 752
304 20250401 141200 22150817325 33450 33450 33500 33400 1091
305 20250401 141100 22114309425 33500 33450 33550 33450 887
306 20250401 141000 22084610550 33450 33500 33500 33400 1277
307 20250401 140900 22041892350 33550 33450 33550 33450 1139
308 20250401 140800 22003769800 33450 33500 33550 33450 608
309 20250401 140700 21983391150 33500 33500 33550 33400 1228
310 20250401 140600 21942269600 33450 33550 33550 33450 780
311 20250401 140500 21916153500 33500 33500 33500 33450 795
312 20250401 140400 21889538700 33500 33550 33600 33450 1111
313 20250401 140300 21852310450 33550 33450 33550 33450 834
314 20250401 140200 21824391000 33450 33500 33550 33400 890
315 20250401 140100 21794613050 33500 33500 33550 33400 962
316 20250401 140000 21762388325 33500 33550 33600 33450 1503
317 20250401 135900 21712008625 33550 33500 33550 33450 1268
318 20250401 135800 21669525525 33500 33500 33550 33450 784
319 20250401 135700 21643244325 33500 33500 33600 33450 1238
320 20250401 135600 21601707975 33500 33500 33550 33475 1100
321 20250401 135500 21564836575 33550 33550 33600 33500 594
322 20250401 135400 21544916075 33550 33550 33600 33500 1118
323 20250401 135300 21507423025 33500 33550 33600 33500 850
324 20250401 135200 21478917950 33600 33450 33600 33450 1618
325 20250401 135100 21424660350 33500 33550 33600 33400 1101
326 20250401 135000 21387765675 33600 33650 33650 33450 1671
327 20250401 134900 21331702275 33650 33575 33650 33450 1510
328 20250401 134800 21281029275 33575 33600 33600 33550 492
329 20250401 134700 21264511925 33600 33500 33600 33500 1037
330 20250401 134600 21229691225 33500 33600 33600 33500 1629
331 20250401 134500 21174991575 33550 33550 33600 33550 388
332 20250401 134400 21161961625 33550 33550 33600 33450 992
333 20250401 134300 21128724675 33550 33600 33600 33550 712
334 20250401 134200 21104809800 33600 33500 33600 33500 640
335 20250401 134100 21083320100 33500 33550 33600 33500 1050
336 20250401 134000 21048093275 33600 33550 33600 33550 757
337 20250401 133900 21022679475 33600 33550 33600 33500 1342
338 20250401 133800 20977661575 33500 33600 33600 33500 1162
339 20250401 133700 20938680600 33600 33600 33650 33550 1239
340 20250401 133600 20897069950 33550 33600 33650 33550 2625
341 20250401 133500 20808837150 33600 33550 33650 33550 1326
342 20250401 133400 20764322500 33550 33550 33650 33550 1513
343 20250401 133300 20713529600 33600 33600 33650 33550 715
344 20250401 133200 20689507600 33550 33550 33650 33550 1462
345 20250401 133100 20640401600 33550 33600 33650 33550 1269
346 20250401 133000 20597787450 33625 33600 33650 33550 820
347 20250401 132900 20570244075 33600 33550 33650 33500 1645
348 20250401 132800 20514994725 33550 33550 33600 33500 1102
349 20250401 132700 20478017925 33550 33550 33600 33550 830
350 20250401 132600 20450141275 33600 33600 33650 33550 1087
351 20250401 132500 20413631800 33600 33600 33650 33550 695
352 20250401 132400 20390266075 33550 33550 33650 33500 1591
353 20250401 132300 20336836400 33550 33600 33650 33550 1219
354 20250401 132200 20295875100 33600 33600 33650 33500 1294
355 20250401 132100 20252416675 33600 33600 33600 33500 1966
356 20250401 132000 20186419000 33550 33650 33650 33500 713
357 20250401 131900 20162479150 33650 33550 33650 33500 1469
358 20250401 131800 20113118750 33600 33500 33600 33450 1253
359 20250401 131700 20071090975 33500 33550 33550 33450 437
360 20250401 131600 20056440475 33500 33600 33650 33500 2845
361 20250401 131500 19960990275 33625 33500 33650 33500 1787
362 20250401 131400 19900933675 33500 33500 33600 33500 911
363 20250401 131300 19870379150 33500 33550 33550 33450 1460
364 20250401 131200 19821468475 33500 33500 33550 33500 548
365 20250401 131100 19803091200 33500 33500 33550 33400 2599
366 20250401 131000 19716108550 33500 33450 33500 33400 1051
367 20250401 130900 19680936550 33450 33350 33500 33350 864
368 20250401 130800 19652048650 33350 33400 33550 33350 2557
369 20250401 130700 19566505450 33450 33450 33450 33350 679
370 20250401 130600 19543808600 33400 33400 33450 33350 1680
371 20250401 130500 19487664700 33400 33400 33450 33350 924
372 20250401 130400 19456797700 33400 33350 33400 33300 791
373 20250401 130300 19430392200 33350 33350 33400 33300 1229
374 20250401 130200 19389392000 33350 33400 33450 33300 1588
375 20250401 130100 19336434650 33450 33300 33450 33300 1619
376 20250401 130000 19282435100 33300 33400 33400 33250 1455
377 20250401 125900 19233984200 33350 33350 33400 33300 1216
378 20250401 125800 19193437500 33400 33400 33450 33350 1669
379 20250401 125700 19137725500 33350 33400 33450 33300 877
380 20250401 125600 19108455150 33300 33400 33450 33300 2705
381 20250401 125500 19018258550 33400 33350 33450 33300 1826
382 20250401 125400 18957312250 33350 33450 33500 33350 18555
383 20250401 125300 18337148300 33500 33500 33500 33450 1524
384 20250401 125200 18286138450 33500 33450 33500 33450 570
385 20250401 125100 18267057050 33450 33450 33550 33450 2101
386 20250401 125000 18196728400 33500 33550 33600 33450 2103
387 20250401 124900 18126276350 33550 33550 33550 33450 909
388 20250401 124800 18095827700 33500 33550 33550 33500 857
389 20250401 124700 18067099450 33500 33550 33600 33500 1125
390 20250401 124600 18029359000 33500 33550 33550 33500 858
391 20250401 124500 18000602250 33550 33550 33600 33500 906
392 20250401 124400 17970211200 33550 33550 33600 33500 790
393 20250401 124300 17943709350 33550 33550 33600 33500 1621
394 20250401 124200 17889335950 33550 33500 33600 33500 536
395 20250401 124100 17871349250 33500 33600 33600 33500 614
396 20250401 124000 17850757500 33550 33550 33650 33500 2087
397 20250401 123900 17780759250 33600 33550 33600 33500 758
398 20250401 123800 17755324650 33550 33600 33600 33550 814
399 20250401 123700 17727998750 33550 33550 33650 33500 859
400 20250401 123600 17699165250 33550 33550 33650 33500 1232
401 20250401 123500 17657806300 33550 33500 33600 33500 953
402 20250401 123400 17625831700 33500 33550 33600 33500 788
403 20250401 123300 17599405900 33550 33500 33600 33500 1054
404 20250401 123200 17564049650 33550 33450 33550 33450 670
405 20250401 123100 17541596350 33500 33550 33600 33450 1315
406 20250401 123000 17497522300 33550 33550 33600 33450 1727
407 20250401 122900 17439662000 33550 33550 33650 33500 1125
408 20250401 122800 17401887950 33500 33600 33600 33500 1016
409 20250401 122700 17367814800 33550 33500 33600 33500 507
410 20250401 122600 17350797900 33500 33600 33650 33500 1345
411 20250401 122500 17305660900 33550 33650 33650 33500 779
412 20250401 122400 17279538700 33600 33550 33600 33500 645
413 20250401 122300 17257886950 33550 33500 33600 33500 770
414 20250401 122200 17232050800 33500 33550 33650 33500 907
415 20250401 122100 17201597050 33550 33600 33650 33550 592
416 20250401 122000 17181717350 33550 33550 33650 33500 1857
417 20250401 121900 17119458550 33550 33550 33650 33550 946
418 20250401 121800 17087681750 33550 33600 33650 33550 608
419 20250401 121700 17067267600 33600 33550 33650 33550 582
420 20250401 121600 17047717600 33550 33600 33650 33550 963
421 20250401 121500 17015363450 33600 33600 33650 33550 920
422 20250401 121400 16984452900 33600 33600 33650 33550 590
423 20250401 121300 16964627650 33600 33600 33650 33550 863
424 20250401 121200 16935635500 33650 33600 33650 33550 981
425 20250401 121100 16902665150 33550 33650 33700 33550 739
426 20250401 121000 16877835600 33650 33600 33650 33500 1895
427 20250401 120900 16814257400 33600 33550 33650 33550 809
428 20250401 120800 16787074950 33600 33500 33650 33500 813
429 20250401 120700 16759763750 33550 33600 33650 33500 901
430 20250401 120600 16729506950 33600 33550 33650 33500 714
431 20250401 120500 16705541350 33550 33600 33750 33500 1708
432 20250401 120400 16648159850 33550 33650 33700 33500 5328
433 20250401 120300 16469246800 33600 33700 33750 33600 926
434 20250401 120200 16438074300 33750 33750 33750 33650 390
435 20250401 120100 16424928850 33700 33650 33750 33650 1142
436 20250401 120000 16386420900 33700 33800 33850 33600 1786
437 20250401 115900 16326276450 33850 33800 33850 33700 1024
438 20250401 115800 16291672050 33750 33800 33850 33750 1453
439 20250401 115700 16242567400 33750 33750 33800 33700 1188
440 20250401 115600 16202463550 33800 33800 33800 33700 1059
441 20250401 115500 16166697250 33750 33700 33800 33650 2351
442 20250401 115400 16087371200 33700 33650 33750 33650 882
443 20250401 115300 16057636200 33650 33650 33750 33600 655
444 20250401 115200 16035569300 33650 33650 33750 33600 907
445 20250401 115100 16005055500 33700 33600 33750 33600 1479
446 20250401 115000 15955235200 33650 33650 33750 33550 2778
447 20250401 114900 15861732750 33650 33650 33750 33600 754
448 20250401 114800 15836342150 33700 33700 33750 33600 1392
449 20250401 114700 15789440950 33650 33700 33750 33650 1083
450 20250401 114600 15752952050 33650 33750 33750 33600 1017
451 20250401 114500 15718685000 33700 33700 33750 33600 857
452 20250401 114400 15689842250 33700 33700 33750 33650 1325
453 20250401 114300 15645145100 33650 33750 33750 33650 1973
454 20250401 114200 15578602875 33700 33650 33750 33600 2319
455 20250401 114100 15500456025 33650 33600 33700 33550 1406
456 20250401 114000 15453157625 33650 33650 33700 33450 2579
457 20250401 113900 15366593725 33650 33550 33650 33550 933
458 20250401 113800 15335223625 33550 33600 33650 33500 1000
459 20250401 113700 15301642825 33600 33550 33650 33500 1150
460 20250401 113600 15263024450 33500 33500 33550 33450 1226
461 20250401 113500 15221938950 33500 33500 33550 33450 1034
462 20250401 113400 15187284900 33500 33450 33550 33400 1298
463 20250401 113300 15143810850 33400 33400 33450 33400 1756
464 20250401 113200 15085100050 33400 33450 33500 33400 2100
465 20250401 113100 15014909450 33450 33450 33500 33400 1118
466 20250401 113000 14977483850 33450 33550 33550 33400 2562
467 20250401 112900 14891703250 33550 33500 33600 33450 2943
468 20250401 112800 14793097200 33500 33500 33600 33500 1354
469 20250401 112700 14747678050 33500 33550 33600 33450 2713
470 20250401 112600 14656727550 33600 33550 33600 33500 1209
471 20250401 112500 14616140850 33550 33500 33600 33450 999
472 20250401 112400 14582616750 33500 33600 33600 33450 1378
473 20250401 112300 14536435800 33550 33550 33600 33450 1936
474 20250401 112200 14471486150 33500 33600 33700 33500 2767
475 20250401 112100 14378650950 33600 33550 33700 33550 1637
476 20250401 112000 14323619100 33600 33700 33700 33500 2511
477 20250401 111900 14239317150 33650 33650 33700 33600 1751
478 20250401 111800 14180367950 33650 33700 33750 33650 1262
479 20250401 111700 14137856100 33750 33750 33750 33650 1138
480 20250401 111600 14099484350 33750 33750 33800 33600 3901
481 20250401 111500 13968161850 33700 33650 33750 33600 2071
482 20250401 111400 13898404850 33650 33650 33750 33600 1089
483 20250401 111300 13861766650 33650 33650 33750 33600 1786
484 20250401 111200 13801611300 33650 33600 33750 33600 5342
485 20250401 111100 13622014550 33650 33800 33850 33600 1909
486 20250401 111000 13557686650 33750 33750 33850 33750 2522
487 20250401 110900 13472515000 33850 33750 33850 33750 1401
488 20250401 110800 13425124600 33800 33900 33900 33750 1763
489 20250401 110700 13365519000 33900 33800 33900 33750 1832
490 20250401 110600 13303525600 33750 33800 33850 33750 2379
491 20250401 110500 13223070800 33750 33750 33800 33700 2967
492 20250401 110400 13122955300 33700 33750 33800 33700 1315
493 20250401 110300 13078577500 33700 33800 33850 33700 1699
494 20250401 110200 13021172550 33800 33700 33850 33700 3850
495 20250401 110100 12891146250 33650 33650 33850 33500 3122
496 20250401 110000 12786114500 33600 34050 34050 33150 16186
497 20250401 105900 12242587950 34000 34100 34100 34000 4560
498 20250401 105800 12087446050 34050 34000 34100 33950 3047
499 20250401 105700 11983746700 34000 33950 34000 33900 5958
500 20250401 105600 11781346350 33950 34000 34000 33850 665
501 20250401 105500 11758762600 34000 33900 34000 33850 2168
502 20250401 105400 11685136150 33900 33950 33950 33850 4676
503 20250401 105300 11526537950 33950 33900 34000 33900 2965
504 20250401 105200 11425893150 33950 33900 33950 33850 5075
505 20250401 105100 11253837650 33850 33850 33950 33850 2408
506 20250401 105000 11172205300 33850 33950 33950 33750 4835
507 20250401 104900 11008619400 33900 33900 33950 33850 8532
508 20250401 104800 10719407750 33950 33950 33950 33800 8403
509 20250401 104700 10434560250 33850 33800 33950 33750 13374
510 20250401 104600 9981351800 33800 33700 33850 33650 10101
511 20250401 104500 9640493250 33700 33700 33700 33600 2255
512 20250401 104400 9564561500 33700 33650 33700 33600 3793
513 20250401 104300 9436891725 33600 33600 33700 33600 2209
514 20250401 104200 9362587050 33600 33650 33700 33550 1443
515 20250401 104100 9314063150 33700 33650 33700 33600 2309
516 20250401 104000 9236341200 33600 33650 33750 33550 3653
517 20250401 103900 9113493100 33700 33600 33750 33600 7739
518 20250401 103800 8852882300 33600 33600 33650 33550 1759
519 20250401 103700 8793762450 33600 33600 33650 33600 1725
520 20250401 103600 8735769550 33600 33450 33650 33450 6496
521 20250401 103500 8517657700 33450 33550 33600 33450 1237
522 20250401 103400 8476230200 33550 33550 33600 33550 1661
523 20250401 103300 8420474350 33550 33450 33550 33450 4803
524 20250401 103200 8259521750 33500 33400 33500 33300 3682
525 20250401 103100 8136438800 33400 33400 33450 33350 2023
526 20250401 103000 8068921950 33400 33450 33500 33250 2966
527 20250401 102900 7969905850 33450 33350 33450 33250 10748
528 20250401 102800 7610987500 33350 33400 33400 33300 655
529 20250401 102700 7589139825 33400 33350 33400 33300 3623
530 20250401 102600 7468291275 33250 33250 33350 33250 1432
531 20250401 102500 7420603175 33300 33250 33300 33050 2487
532 20250401 102400 7338116975 33300 33250 33300 33200 1800
533 20250401 102300 7278221475 33250 33300 33300 33200 1310
534 20250401 102200 7234660725 33250 33250 33300 33200 1225
535 20250401 102100 7193954375 33250 33200 33300 33200 880
536 20250401 102000 7164688325 33250 33300 33300 33200 4245
537 20250401 101900 7023509475 33250 33300 33350 33250 1082
538 20250401 101800 6987472075 33300 33250 33400 33200 9761
539 20250401 101700 6662275625 33250 33300 33300 33250 1550
540 20250401 101600 6610715525 33300 33250 33350 33250 7451
541 20250401 101500 6362613350 33250 33200 33250 33150 3457
542 20250401 101400 6247757150 33200 33150 33250 33150 4123
543 20250401 101300 6110795250 33200 33100 33200 33100 1710
544 20250401 101200 6054065375 33050 33100 33200 33050 6983
545 20250401 101100 5822604625 33050 33050 33100 33000 4327
546 20250401 101000 5679462000 33050 33050 33050 32950 3742
547 20250401 100900 5555928300 33050 32950 33050 32900 5743
548 20250401 100800 5366511350 32900 32900 32950 32850 1710
549 20250401 100700 5310260200 32850 33000 33000 32850 609
550 20250401 100600 5290215100 33000 32950 33000 32850 3728
551 20250401 100500 5167515750 32950 32800 32950 32800 3202
552 20250401 100400 5062196150 32700 32850 32900 32650 3706
553 20250401 100300 4940677750 32850 32700 32900 32700 1168
554 20250401 100200 4902319400 32700 32750 32850 32650 2128
555 20250401 100100 4832640500 32850 33050 33100 32550 4168
556 20250401 100000 4695736450 33050 32850 33050 32850 12840
557 20250401 095900 4272366400 32850 32850 32900 32850 814
558 20250401 095800 4245597950 32850 32850 32900 32800 2078
559 20250401 095700 4177326800 32900 32900 32950 32800 6644
560 20250401 095600 3958683750 32900 32750 32900 32700 6019
561 20250401 095500 3761223450 32700 32700 32750 32600 2228
562 20250401 095400 3688300850 32650 32650 32700 32600 3007
563 20250401 095300 3590074700 32650 32700 32700 32650 1323
564 20250401 095200 3546853200 32700 32600 32700 32600 1143
565 20250401 095100 3509514500 32600 32550 32650 32550 2180
566 20250401 095000 3438398150 32600 32550 32600 32500 2448
567 20250401 094900 3358646050 32500 32400 32500 32350 8153
568 20250401 094800 3093876650 32400 32350 32400 32300 3333
569 20250401 094700 2985986450 32300 32150 32350 32150 3161
570 20250401 094600 2884025550 32150 32050 32150 32050 1443
571 20250401 094500 2837689500 32050 32000 32150 31950 1399
572 20250401 094400 2792875300 32000 32000 32000 31950 440
573 20250401 094300 2778795800 32000 31900 32000 31850 2713
574 20250401 094200 2692361150 31850 31850 31950 31800 668
575 20250401 094100 2671085550 31950 31850 31950 31850 593
576 20250401 094000 2652196900 31800 31800 31900 31800 217
577 20250401 093900 2645287000 31850 31950 32000 31700 6250
578 20250401 093800 2446447050 32000 32050 32050 31950 95
579 20250401 093700 2443406850 32050 31950 32050 31900 546
580 20250401 093600 2425947350 31950 31950 32000 31950 412
581 20250401 093500 2412777500 31950 31950 31950 31950 265
582 20250401 093400 2404310750 31950 32000 32000 31900 535
583 20250401 093300 2387220200 32000 31950 32050 31950 241
584 20250401 093200 2379504700 32050 32100 32150 32000 1980
585 20250401 093100 2316102200 32150 32150 32150 32125 147
586 20250401 093000 2311376525 32200 32100 32250 32100 368
587 20250401 092900 2299520325 32200 32050 32250 32050 562
588 20250401 092800 2281436325 32050 32050 32300 32000 1851
589 20250401 092700 2221752625 32000 32000 32150 32000 3596
590 20250401 092600 2106297525 32000 32200 32200 31950 7055
591 20250401 092500 1880220025 32200 32250 32250 32150 1740
592 20250401 092400 1824145025 32300 32300 32350 32250 1581
593 20250401 092300 1773061925 32300 32350 32350 32300 937
594 20250401 092200 1742755175 32350 32350 32350 32300 1070
595 20250401 092100 1708144125 32300 32300 32350 32250 1441
596 20250401 092000 1661591875 32300 32400 32400 32300 2088
597 20250401 091900 1594058025 32400 32450 32450 32350 269
598 20250401 091800 1585344450 32400 32350 32425 32300 1017
599 20250401 091700 1552398550 32350 32250 32350 32250 3461
600 20250401 091600 1440642700 32250 32250 32250 32150 1173
601 20250401 091500 1402859750 32200 32150 32250 32150 2764
602 20250401 091400 1313853600 32200 32200 32200 32100 1929
603 20250401 091300 1251804650 32200 32200 32200 32150 1984
604 20250401 091200 1187920600 32150 32150 32200 32100 2938
605 20250401 091100 1093412050 32100 32150 32200 32100 1600
606 20250401 091000 1042038350 32200 32100 32250 32050 2929
607 20250401 090900 947837800 32100 31950 32200 31950 2718
608 20250401 090800 860587300 32000 31800 32050 31750 2827
609 20250401 090700 770228650 31800 31650 31800 31600 5272
610 20250401 090600 603055800 31600 31650 31650 31550 2815
611 20250401 090500 514009850 31650 31650 31700 31600 617
612 20250401 090400 494486400 31700 31650 31700 31600 2739
613 20250401 090300 407823400 31700 31900 31900 31650 4669
614 20250401 090200 259492100 31900 31900 31950 31850 1087
615 20250401 090100 224839700 31950 31900 31950 31850 2917
616 20250401 090000 131687000 31950 31750 32050 31700 4138

1
018290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,14336,35798007,458035200,1143746323650,0.04
20250327,14336,35798007,468070400,1168804928550,0.04
20250326,12432,35798007,412742400,1188493832400,0.03
20250325,12432,35798007,404040000,1163435227500,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 14336 35798007 458035200 1143746323650 0.04
3 20250327 14336 35798007 468070400 1168804928550 0.04
4 20250326 12432 35798007 412742400 1188493832400 0.03
5 20250325 12432 35798007 404040000 1163435227500 0.03