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

668
082270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,11071713050,33500,33500,33500,33500,4569
20250401,200500,11071713050,33500,33500,33500,33500,0
20250401,200400,11071713050,33500,33500,33500,33500,0
20250401,200300,11071713050,33500,33500,33500,33500,0
20250401,200200,11071713050,33500,33500,33500,33500,0
20250401,200100,11071713050,33500,33500,33500,33500,0
20250401,200000,11071713050,33500,33500,33500,33500,0
20250401,195900,11071713050,33500,33500,33500,33500,0
20250401,195800,11071713050,33500,33500,33500,33500,0
20250401,195700,11071713050,33500,33500,33500,33500,0
20250401,195600,11071713050,33500,33500,33500,33500,0
20250401,195500,11071713050,33500,33500,33500,33500,0
20250401,195400,11071713050,33500,33500,33500,33500,0
20250401,195300,11071713050,33500,33500,33500,33500,0
20250401,195200,11071713050,33500,33500,33500,33500,0
20250401,195100,11071713050,33500,33500,33500,33500,0
20250401,195000,11071713050,33500,33500,33500,33500,0
20250401,194900,11071713050,33500,33500,33500,33500,0
20250401,194800,11071713050,33500,33500,33500,33500,0
20250401,194700,11071713050,33500,33500,33500,33500,0
20250401,194600,11071713050,33500,33500,33500,33500,0
20250401,194500,11071713050,33500,33500,33500,33500,0
20250401,194400,11071713050,33500,33500,33500,33500,0
20250401,194300,11071713050,33500,33500,33500,33500,0
20250401,194200,11071713050,33500,33500,33500,33500,0
20250401,194100,11071713050,33500,33500,33500,33500,0
20250401,194000,11071713050,33500,33500,33500,33500,0
20250401,193900,11071713050,33500,33500,33500,33500,0
20250401,193800,11071713050,33500,33500,33500,33500,0
20250401,193700,11071713050,33500,33500,33500,33500,0
20250401,193600,11071713050,33500,33500,33500,33500,4569
20250401,193500,11071713050,33500,33500,33500,33500,0
20250401,193400,11071713050,33500,33500,33500,33500,0
20250401,193300,11071713050,33500,33500,33500,33500,0
20250401,193200,11071713050,33500,33500,33500,33500,0
20250401,193100,11071713050,33500,33500,33500,33500,0
20250401,193000,11071713050,33500,33500,33500,33500,0
20250401,192900,11071713050,33500,33500,33500,33500,0
20250401,192800,11071713050,33500,33500,33500,33500,0
20250401,192700,11071713050,33500,33500,33500,33500,0
20250401,192600,11071713050,33500,33500,33500,33500,0
20250401,192500,11071713050,33500,33500,33500,33500,0
20250401,192400,11071713050,33500,33500,33500,33500,0
20250401,192300,11071713050,33500,33500,33500,33500,0
20250401,192200,11071713050,33500,33500,33500,33500,0
20250401,192100,11071713050,33500,33500,33500,33500,0
20250401,192000,11071713050,33500,33500,33500,33500,0
20250401,191900,11071713050,33500,33500,33500,33500,0
20250401,191800,11071713050,33500,33500,33500,33500,0
20250401,191700,11071713050,33500,33500,33500,33500,0
20250401,191600,11071713050,33500,33500,33500,33500,0
20250401,191500,11071713050,33500,33500,33500,33500,0
20250401,191400,11071713050,33500,33500,33500,33500,0
20250401,191300,11071713050,33500,33500,33500,33500,0
20250401,191200,11071713050,33500,33500,33500,33500,0
20250401,191100,11071713050,33500,33500,33500,33500,0
20250401,191000,11071713050,33500,33500,33500,33500,0
20250401,190900,11071713050,33500,33500,33500,33500,0
20250401,190800,11071713050,33500,33500,33500,33500,0
20250401,190700,11071713050,33500,33500,33500,33500,0
20250401,190600,11071713050,33500,33500,33500,33500,4569
20250401,190500,11071713050,33500,33500,33500,33500,0
20250401,190400,11071713050,33500,33500,33500,33500,0
20250401,190300,11071713050,33500,33500,33500,33500,0
20250401,190200,11071713050,33500,33500,33500,33500,0
20250401,190100,11071713050,33500,33500,33500,33500,0
20250401,190000,11071713050,33500,33500,33500,33500,0
20250401,185900,11071713050,33500,33500,33500,33500,0
20250401,185800,11071713050,33500,33500,33500,33500,0
20250401,185700,11071713050,33500,33500,33500,33500,0
20250401,185600,11071713050,33500,33500,33500,33500,0
20250401,185500,11071713050,33500,33500,33500,33500,0
20250401,185400,11071713050,33500,33500,33500,33500,0
20250401,185300,11071713050,33500,33500,33500,33500,0
20250401,185200,11071713050,33500,33500,33500,33500,0
20250401,185100,11071713050,33500,33500,33500,33500,0
20250401,185000,11071713050,33500,33500,33500,33500,0
20250401,184900,11071713050,33500,33500,33500,33500,0
20250401,184800,11071713050,33500,33500,33500,33500,0
20250401,184700,11071713050,33500,33500,33500,33500,0
20250401,184600,11071713050,33500,33500,33500,33500,0
20250401,184500,11071713050,33500,33500,33500,33500,0
20250401,184400,11071713050,33500,33500,33500,33500,0
20250401,184300,11071713050,33500,33500,33500,33500,0
20250401,184200,11071713050,33500,33500,33500,33500,0
20250401,184100,11071713050,33500,33500,33500,33500,0
20250401,184000,11071713050,33500,33500,33500,33500,0
20250401,183900,11071713050,33500,33500,33500,33500,0
20250401,183800,11071713050,33500,33500,33500,33500,0
20250401,183700,11071713050,33500,33500,33500,33500,0
20250401,183600,11071713050,33500,33500,33500,33500,4569
20250401,183500,11071713050,33500,33500,33500,33500,0
20250401,183400,11071713050,33500,33500,33500,33500,0
20250401,183300,11071713050,33500,33500,33500,33500,0
20250401,183200,11071713050,33500,33500,33500,33500,0
20250401,183100,11071713050,33500,33500,33500,33500,0
20250401,183000,11071713050,33500,33500,33500,33500,0
20250401,182900,11071713050,33500,33500,33500,33500,0
20250401,182800,11071713050,33500,33500,33500,33500,0
20250401,182700,11071713050,33500,33500,33500,33500,0
20250401,182600,11071713050,33500,33500,33500,33500,0
20250401,182500,11071713050,33500,33500,33500,33500,0
20250401,182400,11071713050,33500,33500,33500,33500,0
20250401,182300,11071713050,33500,33500,33500,33500,0
20250401,182200,11071713050,33500,33500,33500,33500,0
20250401,182100,11071713050,33500,33500,33500,33500,0
20250401,182000,11071713050,33500,33500,33500,33500,0
20250401,181900,11071713050,33500,33500,33500,33500,0
20250401,181800,11071713050,33500,33500,33500,33500,0
20250401,181700,11071713050,33500,33500,33500,33500,0
20250401,181600,11071713050,33500,33500,33500,33500,0
20250401,181500,11071713050,33500,33500,33500,33500,0
20250401,181400,11071713050,33500,33500,33500,33500,0
20250401,181300,11071713050,33500,33500,33500,33500,0
20250401,181200,11071713050,33500,33500,33500,33500,0
20250401,181100,11071713050,33500,33500,33500,33500,0
20250401,181000,11071713050,33500,33500,33500,33500,0
20250401,180900,11071713050,33500,33500,33500,33500,0
20250401,180800,11071713050,33500,33500,33500,33500,0
20250401,180700,11071713050,33500,33500,33500,33500,0
20250401,180600,11071713050,33500,33500,33500,33500,4569
20250401,180500,11071713050,33500,33500,33500,33500,0
20250401,180400,11071713050,33500,33500,33500,33500,0
20250401,180300,11071713050,33500,33500,33500,33500,0
20250401,180200,11071713050,33500,33500,33500,33500,0
20250401,180100,11071713050,33500,33500,33500,33500,0
20250401,180000,11071713050,33500,33500,33500,33500,0
20250401,175900,11071713050,33500,33500,33500,33500,0
20250401,175800,11071713050,33500,33500,33500,33500,0
20250401,175700,11071713050,33500,33500,33500,33500,0
20250401,175600,11071713050,33500,33500,33500,33500,0
20250401,175500,11071713050,33500,33500,33500,33500,0
20250401,175400,11071713050,33500,33500,33500,33500,0
20250401,175300,11071713050,33500,33500,33500,33500,0
20250401,175200,11071713050,33500,33500,33500,33500,0
20250401,175100,11071713050,33500,33500,33500,33500,0
20250401,175000,11071713050,33500,33500,33500,33500,0
20250401,174900,11071713050,33500,33500,33500,33500,0
20250401,174800,11071713050,33500,33500,33500,33500,0
20250401,174700,11071713050,33500,33500,33500,33500,0
20250401,174600,11071713050,33500,33500,33500,33500,0
20250401,174500,11071713050,33500,33500,33500,33500,0
20250401,174400,11071713050,33500,33500,33500,33500,0
20250401,174300,11071713050,33500,33500,33500,33500,0
20250401,174200,11071713050,33500,33500,33500,33500,0
20250401,174100,11071713050,33500,33500,33500,33500,0
20250401,174000,11071713050,33500,33500,33500,33500,0
20250401,173900,11071713050,33500,33500,33500,33500,0
20250401,173800,11071713050,33500,33500,33500,33500,0
20250401,173700,11071713050,33500,33500,33500,33500,0
20250401,173600,11071713050,33500,33500,33500,33500,4569
20250401,173500,11071713050,33500,33500,33500,33500,0
20250401,173400,11071713050,33500,33500,33500,33500,0
20250401,173300,11071713050,33500,33500,33500,33500,0
20250401,173200,11071713050,33500,33500,33500,33500,0
20250401,173100,11071713050,33500,33500,33500,33500,0
20250401,173000,11071713050,33500,33500,33500,33500,0
20250401,172900,11071713050,33500,33500,33500,33500,0
20250401,172800,11071713050,33500,33500,33500,33500,0
20250401,172700,11071713050,33500,33500,33500,33500,0
20250401,172600,11071713050,33500,33500,33500,33500,0
20250401,172500,11071713050,33500,33500,33500,33500,0
20250401,172400,11071713050,33500,33500,33500,33500,0
20250401,172300,11071713050,33500,33500,33500,33500,0
20250401,172200,11071713050,33500,33500,33500,33500,0
20250401,172100,11071713050,33500,33500,33500,33500,0
20250401,172000,11071713050,33500,33500,33500,33500,0
20250401,171900,11071713050,33500,33500,33500,33500,0
20250401,171800,11071713050,33500,33500,33500,33500,0
20250401,171700,11071713050,33500,33500,33500,33500,0
20250401,171600,11071713050,33500,33500,33500,33500,0
20250401,171500,11071713050,33500,33500,33500,33500,0
20250401,171400,11071713050,33500,33500,33500,33500,0
20250401,171300,11071713050,33500,33500,33500,33500,0
20250401,171200,11071713050,33500,33500,33500,33500,0
20250401,171100,11071713050,33500,33500,33500,33500,0
20250401,171000,11071713050,33500,33500,33500,33500,0
20250401,170900,11071713050,33500,33500,33500,33500,0
20250401,170800,11071713050,33500,33500,33500,33500,0
20250401,170700,11071713050,33500,33500,33500,33500,0
20250401,170600,11071713050,33500,33500,33500,33500,4569
20250401,170500,11071713050,33500,33500,33500,33500,0
20250401,170400,11071713050,33500,33500,33500,33500,0
20250401,170300,11071713050,33500,33500,33500,33500,0
20250401,170200,11071713050,33500,33500,33500,33500,0
20250401,170100,11071713050,33500,33500,33500,33500,0
20250401,170000,11071713050,33500,33500,33500,33500,0
20250401,165900,11071713050,33500,33500,33500,33500,0
20250401,165800,11071713050,33500,33500,33500,33500,0
20250401,165700,11071713050,33500,33500,33500,33500,0
20250401,165600,11071713050,33500,33500,33500,33500,0
20250401,165500,11071713050,33500,33500,33500,33500,0
20250401,165400,11071713050,33500,33500,33500,33500,0
20250401,165300,11071713050,33500,33500,33500,33500,0
20250401,165200,11071713050,33500,33500,33500,33500,0
20250401,165100,11071713050,33500,33500,33500,33500,0
20250401,165000,11071713050,33500,33500,33500,33500,0
20250401,164900,11071713050,33500,33500,33500,33500,0
20250401,164800,11071713050,33500,33500,33500,33500,0
20250401,164700,11071713050,33500,33500,33500,33500,0
20250401,164600,11071713050,33500,33500,33500,33500,0
20250401,164500,11071713050,33500,33500,33500,33500,0
20250401,164400,11071713050,33500,33500,33500,33500,0
20250401,164300,11071713050,33500,33500,33500,33500,0
20250401,164200,11071713050,33500,33500,33500,33500,0
20250401,164100,11071713050,33500,33500,33500,33500,0
20250401,164000,11071713050,33500,33500,33500,33500,0
20250401,163900,11071713050,33500,33500,33500,33500,0
20250401,163800,11071713050,33500,33500,33500,33500,0
20250401,163700,11071713050,33500,33500,33500,33500,0
20250401,163600,11071713050,33500,33500,33500,33500,4569
20250401,163500,11071713050,33500,33500,33500,33500,0
20250401,163400,11071713050,33500,33500,33500,33500,0
20250401,163300,11071713050,33500,33500,33500,33500,0
20250401,163200,11071713050,33500,33500,33500,33500,0
20250401,163100,11071713050,33500,33500,33500,33500,0
20250401,163000,11071713050,33500,33500,33500,33500,0
20250401,162900,11071713050,33500,33500,33500,33500,0
20250401,162800,11071713050,33500,33500,33500,33500,0
20250401,162700,11071713050,33500,33500,33500,33500,0
20250401,162600,11071713050,33500,33500,33500,33500,0
20250401,162500,11071713050,33500,33500,33500,33500,0
20250401,162400,11071713050,33500,33500,33500,33500,0
20250401,162300,11071713050,33500,33500,33500,33500,0
20250401,162200,11071713050,33500,33500,33500,33500,0
20250401,162100,11071713050,33500,33500,33500,33500,0
20250401,162000,11071713050,33500,33500,33500,33500,0
20250401,161900,11071713050,33500,33500,33500,33500,0
20250401,161800,11071713050,33500,33500,33500,33500,0
20250401,161700,11071713050,33500,33500,33500,33500,0
20250401,161600,11071713050,33500,33500,33500,33500,0
20250401,161500,11071713050,33500,33500,33500,33500,0
20250401,161400,11071713050,33500,33500,33500,33500,0
20250401,161300,11071713050,33500,33500,33500,33500,0
20250401,161200,11071713050,33500,33500,33500,33500,0
20250401,161100,11071713050,33500,33500,33500,33500,0
20250401,161000,11071713050,33500,33500,33500,33500,0
20250401,160900,11071713050,33500,33500,33500,33500,0
20250401,160800,11071713050,33500,33500,33500,33500,0
20250401,160700,11071713050,33500,33500,33500,33500,0
20250401,160600,11071713050,33500,33500,33500,33500,4569
20250401,160500,11071713050,33500,33500,33500,33500,0
20250401,160400,11071713050,33500,33500,33500,33500,0
20250401,160300,11071713050,33500,33500,33500,33500,0
20250401,160200,11071713050,33500,33500,33500,33500,0
20250401,160100,11071713050,33500,33500,33500,33500,0
20250401,160000,11071713050,33500,33500,33500,33500,0
20250401,155900,11071713050,33500,33500,33500,33500,0
20250401,155800,11071713050,33500,33500,33500,33500,0
20250401,155700,11071713050,33500,33500,33500,33500,0
20250401,155600,11071713050,33500,33500,33500,33500,0
20250401,155500,11071713050,33500,33500,33500,33500,0
20250401,155400,11071713050,33500,33500,33500,33500,0
20250401,155300,11071713050,33500,33500,33500,33500,0
20250401,155200,11071713050,33500,33500,33500,33500,0
20250401,155100,11071713050,33500,33500,33500,33500,0
20250401,155000,11071713050,33500,33500,33500,33500,0
20250401,154900,11071713050,33500,33500,33500,33500,0
20250401,154800,11071713050,33500,33500,33500,33500,0
20250401,154700,11071713050,33500,33500,33500,33500,0
20250401,154600,11071713050,33500,33500,33500,33500,0
20250401,154500,11071713050,33500,33500,33500,33500,0
20250401,154400,11071713050,33500,33500,33500,33500,0
20250401,154300,11071713050,33500,33500,33500,33500,0
20250401,154200,11071713050,33500,33500,33500,33500,0
20250401,154100,11071713050,33500,33500,33500,33500,0
20250401,154000,11071713050,33500,33500,33500,33500,0
20250401,153900,11071713050,33500,33500,33500,33500,0
20250401,153800,11071713050,33500,33500,33500,33500,0
20250401,153700,11071713050,33500,33500,33500,33500,0
20250401,153600,11071713050,33500,33500,33500,33500,4569
20250401,153500,11071713050,33500,33500,33500,33500,0
20250401,153400,11071713050,33500,33500,33500,33500,0
20250401,153300,11071713050,33500,33500,33500,33500,0
20250401,153200,11071713050,33500,33500,33500,33500,0
20250401,153100,11071713050,33500,33500,33500,33500,0
20250401,153000,11071713050,33500,33500,33500,33500,4569
20250401,152900,10918651550,33550,33550,33550,33550,0
20250401,152800,10918651550,33550,33550,33550,33550,0
20250401,152700,10918651550,33550,33550,33550,33550,0
20250401,152600,10918651550,33550,33550,33550,33550,0
20250401,152500,10918651550,33550,33550,33550,33550,0
20250401,152400,10918651550,33550,33550,33550,33550,0
20250401,152300,10918651550,33550,33550,33550,33550,0
20250401,152200,10918651550,33550,33550,33550,33550,0
20250401,152100,10918651550,33550,33550,33550,33550,0
20250401,152000,10918651550,33550,33550,33550,33550,0
20250401,151900,10918651550,33550,33600,33600,33500,539
20250401,151800,10900566150,33600,33550,33600,33550,251
20250401,151700,10892142800,33550,33550,33550,33525,131
20250401,151600,10887747775,33550,33600,33600,33550,935
20250401,151500,10856352175,33600,33550,33600,33550,224
20250401,151400,10848827525,33550,33600,33600,33550,158
20250401,151300,10843522675,33600,33550,33600,33550,233
20250401,151200,10835694625,33550,33600,33650,33550,345
20250401,151100,10824104625,33600,33600,33600,33550,252
20250401,151000,10815643925,33600,33500,33600,33500,661
20250401,150900,10793434725,33500,33550,33600,33500,1264
20250401,150800,10751074625,33600,33600,33600,33600,576
20250401,150700,10731721025,33600,33600,33600,33550,337
20250401,150600,10720399125,33550,33550,33600,33550,535
20250401,150500,10702424575,33550,33550,33600,33500,1274
20250401,150400,10659681575,33600,33550,33600,33550,736
20250401,150300,10634970125,33550,33600,33650,33550,561
20250401,150200,10616113475,33600,33650,33650,33550,424
20250401,150100,10601863025,33600,33700,33700,33600,323
20250401,150000,10590999075,33700,33650,33700,33650,196
20250401,145900,10584395125,33650,33700,33750,33650,947
20250401,145800,10552492775,33700,33650,33800,33650,1425
20250401,145700,10504474325,33700,33800,33800,33700,195
20250401,145600,10497901525,33800,33750,33800,33700,441
20250401,145500,10483023525,33750,33800,33900,33700,1049
20250401,145400,10447599225,33700,33800,33900,33700,1543
20250401,145300,10395477925,33800,33700,33900,33650,2057
20250401,145200,10325955425,33800,33550,33800,33500,4530
20250401,145100,10173300725,33550,33550,33550,33500,275
20250401,145000,10164075975,33550,33500,33600,33450,125
20250401,144900,10159881875,33500,33500,33500,33500,193
20250401,144800,10153416375,33500,33500,33500,33500,86
20250401,144700,10150535375,33500,33500,33500,33450,594
20250401,144600,10130641375,33500,33500,33550,33500,274
20250401,144500,10121460575,33550,33550,33550,33500,40
20250401,144400,10120118625,33550,33500,33600,33500,853
20250401,144300,10091538975,33600,33550,33600,33550,31
20250401,144200,10090498325,33550,33550,33550,33500,78
20250401,144100,10087883825,33500,33500,33600,33500,78
20250401,144000,10085268325,33600,33600,33600,33500,203
20250401,143900,10078464225,33500,33550,33600,33500,210
20250401,143800,10071425175,33550,33550,33550,33550,260
20250401,143700,10062702175,33550,33500,33600,33500,778
20250401,143600,10036603825,33500,33600,33600,33500,550
20250401,143500,10018176875,33550,33550,33600,33550,105
20250401,143400,10014653375,33550,33550,33600,33500,595
20250401,143300,9994705325,33550,33550,33550,33550,37
20250401,143200,9993463975,33550,33550,33550,33550,62
20250401,143100,9991383875,33550,33550,33550,33500,25
20250401,143000,9990545175,33550,33550,33600,33550,299
20250401,142900,9980512925,33550,33550,33550,33550,27
20250401,142800,9979607075,33550,33500,33550,33500,1409
20250401,142700,9932355325,33500,33500,33500,33500,223
20250401,142600,9924884825,33550,33500,33550,33500,245
20250401,142500,9916674525,33550,33550,33550,33450,269
20250401,142400,9907670775,33450,33450,33550,33450,104
20250401,142300,9904187925,33500,33500,33550,33500,224
20250401,142200,9896683325,33550,33500,33550,33500,226
20250401,142100,9889109025,33450,33500,33550,33450,112
20250401,142000,9885357025,33550,33550,33550,33500,242
20250401,141900,9877248175,33550,33550,33600,33550,323
20250401,141800,9866410725,33550,33550,33550,33500,1043
20250401,141700,9831449450,33600,33600,33600,33600,102
20250401,141600,9828022250,33600,33600,33650,33450,477
20250401,141500,9812024250,33600,33650,33650,33500,1883
20250401,141400,9748909400,33650,33650,33650,33600,875
20250401,141300,9719508150,33650,33600,33650,33600,113
20250401,141200,9715710725,33650,33650,33700,33650,394
20250401,141100,9702451975,33650,33650,33700,33650,42
20250401,141000,9701038625,33700,33650,33700,33650,184
20250401,140900,9694846275,33700,33700,33700,33650,49
20250401,140800,9693195525,33700,33700,33700,33700,74
20250401,140700,9690701725,33700,33700,33750,33700,612
20250401,140600,9670077075,33750,33750,33800,33700,328
20250401,140500,9659013525,33750,33725,33750,33700,122
20250401,140400,9654897600,33725,33750,33775,33725,309
20250401,140300,9644468900,33800,33850,33850,33750,33
20250401,140200,9643353200,33850,33750,33850,33750,230
20250401,140100,9635588000,33850,33850,33850,33850,22
20250401,140000,9634843300,33850,33800,33850,33800,636
20250401,135900,9613345900,33850,33850,33950,33850,267
20250401,135800,9604303850,33950,33950,33950,33850,443
20250401,135700,9589269200,33850,33850,33950,33850,80
20250401,135600,9586558500,33950,33950,33950,33850,29
20250401,135500,9585574150,33850,33850,33950,33800,112
20250401,135400,9581782700,33950,33850,33950,33850,79
20250401,135300,9579105950,33950,33900,33950,33850,183
20250401,135200,9572907100,33950,33800,33950,33800,443
20250401,135100,9557896100,33900,33800,33900,33800,873
20250401,135000,9528306400,33900,33850,33900,33800,572
20250401,134900,9508945700,33800,33800,33850,33750,468
20250401,134800,9493114950,33800,33750,33850,33750,224
20250401,134700,9485545500,33850,33800,33850,33800,34
20250401,134600,9484394950,33750,33850,33850,33750,69
20250401,134500,9482064650,33850,33750,33850,33750,206
20250401,134400,9475109000,33850,33800,33850,33800,123
20250401,134300,9470948800,33800,33800,33800,33800,42
20250401,134200,9469529200,33900,33800,33900,33800,384
20250401,134100,9456544700,33850,33850,33850,33850,84
20250401,134000,9453701300,33850,33850,33900,33800,391
20250401,133900,9440467700,33900,33850,33900,33850,132
20250401,133800,9435998050,33900,33900,33900,33850,95
20250401,133700,9432780900,33850,33850,33900,33850,221
20250401,133600,9425299450,33750,33750,33750,33750,50
20250401,133500,9423611950,33850,33900,33900,33850,212
20250401,133400,9416435600,33900,33750,33900,33750,92
20250401,133300,9413326900,33800,33750,33800,33750,77
20250401,133200,9410726800,33800,33750,33800,33750,48
20250401,133100,9409106550,33750,33800,33800,33750,259
20250401,133000,9400354150,33800,33700,33800,33700,116
20250401,132900,9396441000,33800,33800,33800,33800,31
20250401,132800,9395393200,33700,33800,33800,33700,77
20250401,132700,9392795600,33750,33700,33750,33700,153
20250401,132600,9387634350,33800,33750,33800,33750,96
20250401,132500,9384393000,33750,33750,33750,33700,85
20250401,132400,9381525650,33750,33700,33750,33700,262
20250401,132300,9372685750,33700,33700,33700,33700,105
20250401,132200,9369147250,33700,33700,33700,33650,156
20250401,132100,9363892550,33700,33650,33700,33650,106
20250401,132000,9360322850,33700,33700,33700,33650,225
20250401,131900,9352745850,33650,33700,33750,33600,451
20250401,131800,9337546500,33700,33600,33700,33600,959
20250401,131700,9305281650,33650,33600,33650,33600,120
20250401,131600,9301248300,33650,33550,33650,33550,179
20250401,131500,9295235750,33600,33600,33600,33600,57
20250401,131400,9293320550,33650,33650,33650,33650,15
20250401,131300,9292815800,33650,33600,33650,33600,427
20250401,131200,9278466750,33650,33600,33650,33600,100
20250401,131100,9275105350,33600,33650,33650,33600,59
20250401,131000,9273121200,33650,33600,33650,33600,135
20250401,130900,9268582000,33550,33650,33650,33550,99
20250401,130800,9265257750,33600,33600,33600,33600,102
20250401,130700,9261830550,33650,33550,33650,33500,199
20250401,130600,9255154300,33650,33550,33650,33550,334
20250401,130500,9243945200,33650,33600,33650,33600,166
20250401,130400,9238366200,33600,33600,33600,33550,150
20250401,130300,9233329450,33600,33550,33600,33550,267
20250401,130200,9224370250,33600,33650,33650,33600,107
20250401,130100,9220774300,33650,33650,33650,33600,572
20250401,130000,9201553575,33650,33650,33650,33600,78
20250401,125900,9198931375,33650,33650,33650,33600,50
20250401,125800,9197248925,33650,33650,33750,33600,336
20250401,125700,9185932675,33650,33600,33650,33600,216
20250401,125600,9178667875,33650,33625,33650,33600,232
20250401,125500,9170863625,33650,33650,33650,33600,229
20250401,125400,9163167775,33650,33550,33650,33500,464
20250401,125300,9147568875,33550,33650,33650,33550,1202
20250401,125200,9107202575,33700,33700,33700,33650,111
20250401,125100,9103466075,33700,33700,33700,33650,566
20250401,125000,9084402125,33750,33850,33850,33750,542
20250401,124900,9066100175,33900,33800,33900,33800,67
20250401,124800,9063833875,33900,33850,33900,33850,141
20250401,124700,9059059725,33850,33900,33900,33850,192
20250401,124600,9052560425,33900,33900,33900,33850,115
20250401,124500,9048665325,33900,33900,33900,33850,77
20250401,124400,9046057525,33850,33900,33900,33850,42
20250401,124300,9044633975,33900,33950,33950,33900,58
20250401,124200,9042666525,33900,33900,33950,33900,397
20250401,124100,9029205825,33950,33900,33950,33900,255
20250401,124000,9020560775,33850,33850,33850,33850,50
20250401,123900,9018868275,33900,33850,33900,33850,196
20250401,123800,9012226925,33900,33900,33900,33900,149
20250401,123700,9007175825,33900,33900,33900,33850,294
20250401,123600,8997211925,33900,33950,33950,33900,813
20250401,123500,8969648375,33900,33925,33950,33900,63
20250401,123400,8967511150,33900,33950,33950,33900,179
20250401,123300,8961441125,33950,33850,33950,33850,136
20250401,123200,8956828925,33950,33900,33950,33850,550
20250401,123100,8938196325,33900,33950,33950,33850,563
20250401,123000,8919112925,33950,33850,33950,33850,179
20250401,122900,8913040875,33950,33900,33950,33900,1046
20250401,122800,8877579875,33900,33900,33900,33850,77
20250401,122700,8874972075,33900,33850,33900,33850,66
20250401,122600,8872737175,33850,33850,33850,33850,204
20250401,122500,8865831775,33850,33850,33850,33800,652
20250401,122400,8843764075,33850,33900,33900,33800,101
20250401,122300,8840345975,33900,33800,33900,33800,835
20250401,122200,8812110825,33850,33850,33900,33800,420
20250401,122100,8797898675,33950,33950,34000,33900,964
20250401,122000,8765205325,34000,34000,34000,33950,392
20250401,121900,8751893775,34000,34000,34000,33950,569
20250401,121800,8732574375,34050,34000,34050,34000,278
20250401,121700,8723118375,34000,34100,34150,34000,193
20250401,121600,8716545175,34100,34150,34150,34000,1189
20250401,121500,8676041275,34150,34150,34200,34150,137
20250401,121400,8671361975,34200,34250,34250,34200,93
20250401,121300,8668180625,34300,34200,34300,34150,215
20250401,121200,8660824225,34200,34200,34300,34200,457
20250401,121100,8645191625,34200,34300,34300,34200,190
20250401,121000,8638683925,34250,34250,34250,34200,67
20250401,120900,8636391675,34300,34125,34300,34100,398
20250401,120800,8622796025,34150,34300,34300,34100,408
20250401,120700,8608849125,34300,34350,34400,34300,81
20250401,120600,8606067225,34350,34300,34400,34300,151
20250401,120500,8600885425,34400,34400,34400,34350,140
20250401,120400,8596070025,34450,34500,34550,34350,2227
20250401,120300,8519469475,34500,34350,34500,34350,1932
20250401,120200,8452871725,34450,34350,34450,34350,131
20250401,120100,8448370375,34450,34450,34500,34300,308
20250401,120000,8437761925,34450,34300,34500,34300,1100
20250401,115900,8399907525,34400,34300,34450,34300,391
20250401,115800,8386458775,34350,34350,34400,34300,1086
20250401,115700,8349133725,34350,34150,34350,34150,2051
20250401,115600,8278913375,34150,34100,34150,34100,2027
20250401,115500,8209776625,34000,34000,34050,34000,235
20250401,115400,8201777425,34000,34000,34000,34000,401
20250401,115300,8188143425,34000,33950,34000,33950,249
20250401,115200,8179687825,34000,34000,34050,33950,272
20250401,115100,8170441725,34000,34100,34100,34000,177
20250401,115000,8164414850,34100,34050,34100,34000,258
20250401,114900,8155633000,34000,34050,34050,33950,103
20250401,114800,8152130900,34050,34050,34100,34050,653
20250401,114700,8129894900,34100,34100,34100,34050,132
20250401,114600,8125398700,34050,34050,34100,34050,1621
20250401,114500,8070203550,34000,33950,34000,33950,1093
20250401,114400,8033044050,34000,34000,34000,34000,65
20250401,114300,8030834050,33950,34000,34000,33950,481
20250401,114200,8014502650,34000,33950,34000,33950,930
20250401,114100,7982892650,33950,33900,33950,33850,391
20250401,114000,7969629900,33900,33850,33900,33850,219
20250401,113900,7962209500,33850,33800,33900,33800,370
20250401,113800,7949687450,33800,33800,33850,33800,124
20250401,113700,7945494900,33800,33850,33850,33800,92
20250401,113600,7942383950,33850,33900,33900,33850,142
20250401,113500,7937576500,33900,33900,33900,33875,164
20250401,113400,7932017150,33800,33850,33900,33800,402
20250401,113300,7918408900,33850,33900,33900,33850,459
20250401,113200,7902869400,33900,33950,33950,33900,758
20250401,113100,7877168850,33950,33950,34000,33900,1351
20250401,113000,7831322900,33950,33950,34000,33900,1004
20250401,112900,7797239400,33950,33850,33950,33850,226
20250401,112800,7789573200,33950,34000,34000,33900,1028
20250401,112700,7754680350,34000,33900,34000,33900,1681
20250401,112600,7697587550,33950,33900,33950,33900,316
20250401,112500,7686874250,33900,33900,33950,33900,1536
20250401,112400,7634802200,33850,33900,33900,33850,307
20250401,112300,7624410100,33900,33900,33900,33900,143
20250401,112200,7619562400,33850,33900,33900,33850,316
20250401,112100,7608864000,33850,33850,33900,33850,238
20250401,112000,7600806900,33850,33900,33900,33850,187
20250401,111900,7594476050,33850,33800,33850,33800,627
20250401,111800,7573255650,33850,33850,33850,33800,494
20250401,111700,7556550150,33850,33800,33850,33800,293
20250401,111600,7546637250,33800,33800,33850,33700,271
20250401,111500,7537481600,33800,33800,33900,33800,1040
20250401,111400,7502311000,33750,33600,33800,33600,2381
20250401,111300,7422184750,33600,33600,33650,33550,2012
20250401,111200,7354556200,33600,33650,33650,33600,1873
20250401,111100,7291592100,33600,33750,33750,33600,1635
20250401,111000,7236546900,33800,33750,33800,33600,3053
20250401,110900,7133776900,33700,33750,33850,33700,857
20250401,110800,7104799800,33800,33850,33850,33800,645
20250401,110700,7082970300,33800,33800,33800,33700,1953
20250401,110600,7016991550,33850,33900,33900,33850,1480
20250401,110500,6966879550,33900,33850,33900,33850,822
20250401,110400,6939046250,33850,33950,33950,33700,1098
20250401,110300,6901923700,33900,33950,34000,33800,906
20250401,110200,6871223700,34000,34050,34100,33900,2211
20250401,110100,6796070800,34000,34050,34050,33850,2953
20250401,110000,6695753250,33950,33900,34000,33800,1462
20250401,105900,6646211550,33950,33875,34050,33875,6352
20250401,105800,6430456775,33850,33800,33950,33750,2454
20250401,105700,6347243425,33800,33900,33900,33800,1285
20250401,105600,6303718725,33850,33800,33850,33750,1414
20250401,105500,6255885775,33800,33750,33800,33650,3960
20250401,105400,6122356350,33750,33700,33750,33650,1539
20250401,105300,6070470850,33700,33700,33750,33650,1331
20250401,105200,6025621550,33750,33700,33750,33600,3556
20250401,105100,5905995900,33700,33800,33800,33700,624
20250401,105000,5884939350,33750,33850,33900,33750,3661
20250401,104900,5761117850,33900,33600,33900,33550,2897
20250401,104800,5663342550,33600,33500,33600,33450,2294
20250401,104700,5586448300,33450,33250,33500,33250,4631
20250401,104600,5432075125,33200,33200,33250,33150,1643
20250401,104500,5377551675,33200,33150,33200,33050,1865
20250401,104400,5315743475,33050,33050,33150,32850,2190
20250401,104300,5243278525,33050,32850,33050,32700,6292
20250401,104200,5035951625,32600,32800,32900,32600,677
20250401,104100,5013774225,32800,32850,32900,32800,301
20250401,104000,5003887175,32900,32900,32900,32750,1949
20250401,103900,4939962925,32900,32850,32900,32800,226
20250401,103800,4932532025,32900,32850,32900,32850,52
20250401,103700,4930821275,32850,32900,32900,32750,1402
20250401,103600,4884881875,32900,32800,32900,32750,830
20250401,103500,4857643275,32800,32800,32800,32800,67
20250401,103400,4855445675,32800,32900,32900,32800,388
20250401,103300,4842707575,32850,32850,32850,32850,187
20250401,103200,4836564625,32800,32800,32800,32800,0
20250401,103100,4836564625,32800,32750,32800,32750,119
20250401,103000,4832661775,32700,32800,32850,32650,524
20250401,102900,4815495825,32750,32750,32750,32650,140
20250401,102800,4810911725,32750,32750,32750,32600,220
20250401,102700,4803717325,32750,32700,32750,32700,268
20250401,102600,4794944375,32700,32650,32700,32650,30
20250401,102500,4793964825,32750,32800,32800,32700,533
20250401,102400,4776517425,32700,32650,32700,32650,165
20250401,102300,4771128425,32700,32750,32750,32700,1298
20250401,102200,4728621925,32750,32750,32800,32750,603
20250401,102100,4708865725,32750,32900,32900,32750,756
20250401,102000,4684055525,32900,32950,32950,32900,516
20250401,101900,4667076725,32950,32900,32950,32900,1198
20250401,101800,4627641125,32850,32850,32850,32800,550
20250401,101700,4609597075,32850,32950,32950,32800,878
20250401,101600,4580767175,32950,32750,32950,32750,7948
20250401,101500,4319676175,32700,32650,32700,32650,817
20250401,101400,4292980975,32700,32600,32700,32600,453
20250401,101300,4278197425,32600,32700,32700,32600,1160
20250401,101200,4240368325,32650,32650,32700,32600,1915
20250401,101100,4177853325,32650,32550,32700,32500,2382
20250401,101000,4100105675,32550,32550,32600,32500,2546
20250401,100900,4017276925,32550,32400,32550,32300,1538
20250401,100800,3967380075,32500,32400,32500,32400,1248
20250401,100700,3926929125,32250,32450,32450,32200,1660
20250401,100600,3873399975,32450,32450,32450,32250,5591
20250401,100500,3692938375,32400,32350,32400,32300,421
20250401,100400,3679309425,32300,32400,32450,32200,347
20250401,100300,3668086525,32400,32250,32400,32250,2423
20250401,100200,3589924175,32200,32300,32300,32200,86
20250401,100100,3587149575,32250,32400,32400,32250,325
20250401,100000,3576636325,32350,32300,32350,32250,276
20250401,095900,3567721925,32300,32300,32300,32100,638
20250401,095800,3547158425,32300,32350,32400,32250,1633
20250401,095700,3494432950,32350,32400,32400,32300,829
20250401,095600,3467654900,32400,32500,32500,32250,860
20250401,095500,3439876950,32450,32350,32500,32350,1155
20250401,095400,3402436750,32400,32500,32500,32300,3475
20250401,095300,3290139900,32500,32300,32500,32250,2977
20250401,095200,3193998750,32300,32500,32500,32300,805
20250401,095100,3167901100,32500,32650,32700,32500,717
20250401,095000,3144564100,32650,32700,32700,32600,410
20250401,094900,3131163850,32700,32800,32800,32700,433
20250401,094800,3116980250,32750,32700,32750,32700,1990
20250401,094700,3051847600,32700,32450,32700,32400,1678
20250401,094600,2997208900,32450,32250,32450,32250,2148
20250401,094500,2927778350,32250,32200,32250,32200,408
20250401,094400,2914629150,32200,32100,32200,32100,398
20250401,094300,2901818600,32150,32000,32150,31950,2180
20250401,094200,2832011250,32000,32050,32100,32000,1460
20250401,094100,2785272000,32050,32100,32100,32000,529
20250401,094000,2768326750,32100,32050,32100,32000,1437
20250401,093900,2722244425,32000,32000,32050,31950,1756
20250401,093800,2666114825,31950,32050,32100,31950,3024
20250401,093700,2569354900,32050,32000,32100,32000,1034
20250401,093600,2536225800,32000,32000,32050,31950,2107
20250401,093500,2468806200,31950,32050,32050,31950,2428
20250401,093400,2391129750,32050,32150,32150,31900,1798
20250401,093300,2333624750,32100,32000,32150,31950,3772
20250401,093200,2212812925,32000,32200,32200,32000,2900
20250401,093100,2119828525,32250,32250,32300,32100,4066
20250401,093000,1989088650,32250,32300,32400,32200,2378
20250401,092900,1912303600,32300,32300,32300,31950,5504
20250401,092800,1735581150,32350,32450,32450,32200,2366
20250401,092700,1659197800,32400,32500,32550,32350,1961
20250401,092600,1595620750,32550,32700,32700,32450,578
20250401,092500,1576798050,32700,32850,32850,32650,1403
20250401,092400,1530818050,32850,32500,32900,32500,2323
20250401,092300,1454934900,32500,32550,32600,32300,4024
20250401,092200,1324424975,32550,32750,32850,32500,1428
20250401,092100,1277802725,32800,33000,33000,32750,1811
20250401,092000,1218367225,32950,33100,33150,32950,1324
20250401,091900,1174667075,33100,33200,33200,33000,3215
20250401,091800,1068189975,33150,33050,33150,33050,1177
20250401,091700,1029207875,33100,33200,33200,33000,1249
20250401,091600,987877225,33200,33450,33500,33200,2620
20250401,091500,900730775,33500,33400,33500,33400,324
20250401,091400,889887675,33500,33450,33600,33400,554
20250401,091300,871354625,33500,33700,33700,33500,2753
20250401,091200,778862600,33650,33700,33800,33600,1449
20250401,091100,730047950,33800,33700,33850,33650,821
20250401,091000,702324100,33650,33500,33700,33500,1788
20250401,090900,642322600,33550,33450,33550,33400,1182
20250401,090800,602742250,33400,33400,33450,33400,873
20250401,090700,573580400,33400,33350,33450,33350,388
20250401,090600,560624850,33400,33300,33400,33150,1041
20250401,090500,525984550,33450,33450,33500,33150,3037
20250401,090400,424845850,33450,33400,33500,33350,1334
20250401,090300,380234650,33350,33350,33450,33300,789
20250401,090200,353892500,33350,33350,33350,33100,3086
20250401,090100,251386000,33450,33450,33550,33200,3037
20250401,090000,149957700,33450,33300,33500,33100,4498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 11071713050 33500 33500 33500 33500 4569
3 20250401 200500 11071713050 33500 33500 33500 33500 0
4 20250401 200400 11071713050 33500 33500 33500 33500 0
5 20250401 200300 11071713050 33500 33500 33500 33500 0
6 20250401 200200 11071713050 33500 33500 33500 33500 0
7 20250401 200100 11071713050 33500 33500 33500 33500 0
8 20250401 200000 11071713050 33500 33500 33500 33500 0
9 20250401 195900 11071713050 33500 33500 33500 33500 0
10 20250401 195800 11071713050 33500 33500 33500 33500 0
11 20250401 195700 11071713050 33500 33500 33500 33500 0
12 20250401 195600 11071713050 33500 33500 33500 33500 0
13 20250401 195500 11071713050 33500 33500 33500 33500 0
14 20250401 195400 11071713050 33500 33500 33500 33500 0
15 20250401 195300 11071713050 33500 33500 33500 33500 0
16 20250401 195200 11071713050 33500 33500 33500 33500 0
17 20250401 195100 11071713050 33500 33500 33500 33500 0
18 20250401 195000 11071713050 33500 33500 33500 33500 0
19 20250401 194900 11071713050 33500 33500 33500 33500 0
20 20250401 194800 11071713050 33500 33500 33500 33500 0
21 20250401 194700 11071713050 33500 33500 33500 33500 0
22 20250401 194600 11071713050 33500 33500 33500 33500 0
23 20250401 194500 11071713050 33500 33500 33500 33500 0
24 20250401 194400 11071713050 33500 33500 33500 33500 0
25 20250401 194300 11071713050 33500 33500 33500 33500 0
26 20250401 194200 11071713050 33500 33500 33500 33500 0
27 20250401 194100 11071713050 33500 33500 33500 33500 0
28 20250401 194000 11071713050 33500 33500 33500 33500 0
29 20250401 193900 11071713050 33500 33500 33500 33500 0
30 20250401 193800 11071713050 33500 33500 33500 33500 0
31 20250401 193700 11071713050 33500 33500 33500 33500 0
32 20250401 193600 11071713050 33500 33500 33500 33500 4569
33 20250401 193500 11071713050 33500 33500 33500 33500 0
34 20250401 193400 11071713050 33500 33500 33500 33500 0
35 20250401 193300 11071713050 33500 33500 33500 33500 0
36 20250401 193200 11071713050 33500 33500 33500 33500 0
37 20250401 193100 11071713050 33500 33500 33500 33500 0
38 20250401 193000 11071713050 33500 33500 33500 33500 0
39 20250401 192900 11071713050 33500 33500 33500 33500 0
40 20250401 192800 11071713050 33500 33500 33500 33500 0
41 20250401 192700 11071713050 33500 33500 33500 33500 0
42 20250401 192600 11071713050 33500 33500 33500 33500 0
43 20250401 192500 11071713050 33500 33500 33500 33500 0
44 20250401 192400 11071713050 33500 33500 33500 33500 0
45 20250401 192300 11071713050 33500 33500 33500 33500 0
46 20250401 192200 11071713050 33500 33500 33500 33500 0
47 20250401 192100 11071713050 33500 33500 33500 33500 0
48 20250401 192000 11071713050 33500 33500 33500 33500 0
49 20250401 191900 11071713050 33500 33500 33500 33500 0
50 20250401 191800 11071713050 33500 33500 33500 33500 0
51 20250401 191700 11071713050 33500 33500 33500 33500 0
52 20250401 191600 11071713050 33500 33500 33500 33500 0
53 20250401 191500 11071713050 33500 33500 33500 33500 0
54 20250401 191400 11071713050 33500 33500 33500 33500 0
55 20250401 191300 11071713050 33500 33500 33500 33500 0
56 20250401 191200 11071713050 33500 33500 33500 33500 0
57 20250401 191100 11071713050 33500 33500 33500 33500 0
58 20250401 191000 11071713050 33500 33500 33500 33500 0
59 20250401 190900 11071713050 33500 33500 33500 33500 0
60 20250401 190800 11071713050 33500 33500 33500 33500 0
61 20250401 190700 11071713050 33500 33500 33500 33500 0
62 20250401 190600 11071713050 33500 33500 33500 33500 4569
63 20250401 190500 11071713050 33500 33500 33500 33500 0
64 20250401 190400 11071713050 33500 33500 33500 33500 0
65 20250401 190300 11071713050 33500 33500 33500 33500 0
66 20250401 190200 11071713050 33500 33500 33500 33500 0
67 20250401 190100 11071713050 33500 33500 33500 33500 0
68 20250401 190000 11071713050 33500 33500 33500 33500 0
69 20250401 185900 11071713050 33500 33500 33500 33500 0
70 20250401 185800 11071713050 33500 33500 33500 33500 0
71 20250401 185700 11071713050 33500 33500 33500 33500 0
72 20250401 185600 11071713050 33500 33500 33500 33500 0
73 20250401 185500 11071713050 33500 33500 33500 33500 0
74 20250401 185400 11071713050 33500 33500 33500 33500 0
75 20250401 185300 11071713050 33500 33500 33500 33500 0
76 20250401 185200 11071713050 33500 33500 33500 33500 0
77 20250401 185100 11071713050 33500 33500 33500 33500 0
78 20250401 185000 11071713050 33500 33500 33500 33500 0
79 20250401 184900 11071713050 33500 33500 33500 33500 0
80 20250401 184800 11071713050 33500 33500 33500 33500 0
81 20250401 184700 11071713050 33500 33500 33500 33500 0
82 20250401 184600 11071713050 33500 33500 33500 33500 0
83 20250401 184500 11071713050 33500 33500 33500 33500 0
84 20250401 184400 11071713050 33500 33500 33500 33500 0
85 20250401 184300 11071713050 33500 33500 33500 33500 0
86 20250401 184200 11071713050 33500 33500 33500 33500 0
87 20250401 184100 11071713050 33500 33500 33500 33500 0
88 20250401 184000 11071713050 33500 33500 33500 33500 0
89 20250401 183900 11071713050 33500 33500 33500 33500 0
90 20250401 183800 11071713050 33500 33500 33500 33500 0
91 20250401 183700 11071713050 33500 33500 33500 33500 0
92 20250401 183600 11071713050 33500 33500 33500 33500 4569
93 20250401 183500 11071713050 33500 33500 33500 33500 0
94 20250401 183400 11071713050 33500 33500 33500 33500 0
95 20250401 183300 11071713050 33500 33500 33500 33500 0
96 20250401 183200 11071713050 33500 33500 33500 33500 0
97 20250401 183100 11071713050 33500 33500 33500 33500 0
98 20250401 183000 11071713050 33500 33500 33500 33500 0
99 20250401 182900 11071713050 33500 33500 33500 33500 0
100 20250401 182800 11071713050 33500 33500 33500 33500 0
101 20250401 182700 11071713050 33500 33500 33500 33500 0
102 20250401 182600 11071713050 33500 33500 33500 33500 0
103 20250401 182500 11071713050 33500 33500 33500 33500 0
104 20250401 182400 11071713050 33500 33500 33500 33500 0
105 20250401 182300 11071713050 33500 33500 33500 33500 0
106 20250401 182200 11071713050 33500 33500 33500 33500 0
107 20250401 182100 11071713050 33500 33500 33500 33500 0
108 20250401 182000 11071713050 33500 33500 33500 33500 0
109 20250401 181900 11071713050 33500 33500 33500 33500 0
110 20250401 181800 11071713050 33500 33500 33500 33500 0
111 20250401 181700 11071713050 33500 33500 33500 33500 0
112 20250401 181600 11071713050 33500 33500 33500 33500 0
113 20250401 181500 11071713050 33500 33500 33500 33500 0
114 20250401 181400 11071713050 33500 33500 33500 33500 0
115 20250401 181300 11071713050 33500 33500 33500 33500 0
116 20250401 181200 11071713050 33500 33500 33500 33500 0
117 20250401 181100 11071713050 33500 33500 33500 33500 0
118 20250401 181000 11071713050 33500 33500 33500 33500 0
119 20250401 180900 11071713050 33500 33500 33500 33500 0
120 20250401 180800 11071713050 33500 33500 33500 33500 0
121 20250401 180700 11071713050 33500 33500 33500 33500 0
122 20250401 180600 11071713050 33500 33500 33500 33500 4569
123 20250401 180500 11071713050 33500 33500 33500 33500 0
124 20250401 180400 11071713050 33500 33500 33500 33500 0
125 20250401 180300 11071713050 33500 33500 33500 33500 0
126 20250401 180200 11071713050 33500 33500 33500 33500 0
127 20250401 180100 11071713050 33500 33500 33500 33500 0
128 20250401 180000 11071713050 33500 33500 33500 33500 0
129 20250401 175900 11071713050 33500 33500 33500 33500 0
130 20250401 175800 11071713050 33500 33500 33500 33500 0
131 20250401 175700 11071713050 33500 33500 33500 33500 0
132 20250401 175600 11071713050 33500 33500 33500 33500 0
133 20250401 175500 11071713050 33500 33500 33500 33500 0
134 20250401 175400 11071713050 33500 33500 33500 33500 0
135 20250401 175300 11071713050 33500 33500 33500 33500 0
136 20250401 175200 11071713050 33500 33500 33500 33500 0
137 20250401 175100 11071713050 33500 33500 33500 33500 0
138 20250401 175000 11071713050 33500 33500 33500 33500 0
139 20250401 174900 11071713050 33500 33500 33500 33500 0
140 20250401 174800 11071713050 33500 33500 33500 33500 0
141 20250401 174700 11071713050 33500 33500 33500 33500 0
142 20250401 174600 11071713050 33500 33500 33500 33500 0
143 20250401 174500 11071713050 33500 33500 33500 33500 0
144 20250401 174400 11071713050 33500 33500 33500 33500 0
145 20250401 174300 11071713050 33500 33500 33500 33500 0
146 20250401 174200 11071713050 33500 33500 33500 33500 0
147 20250401 174100 11071713050 33500 33500 33500 33500 0
148 20250401 174000 11071713050 33500 33500 33500 33500 0
149 20250401 173900 11071713050 33500 33500 33500 33500 0
150 20250401 173800 11071713050 33500 33500 33500 33500 0
151 20250401 173700 11071713050 33500 33500 33500 33500 0
152 20250401 173600 11071713050 33500 33500 33500 33500 4569
153 20250401 173500 11071713050 33500 33500 33500 33500 0
154 20250401 173400 11071713050 33500 33500 33500 33500 0
155 20250401 173300 11071713050 33500 33500 33500 33500 0
156 20250401 173200 11071713050 33500 33500 33500 33500 0
157 20250401 173100 11071713050 33500 33500 33500 33500 0
158 20250401 173000 11071713050 33500 33500 33500 33500 0
159 20250401 172900 11071713050 33500 33500 33500 33500 0
160 20250401 172800 11071713050 33500 33500 33500 33500 0
161 20250401 172700 11071713050 33500 33500 33500 33500 0
162 20250401 172600 11071713050 33500 33500 33500 33500 0
163 20250401 172500 11071713050 33500 33500 33500 33500 0
164 20250401 172400 11071713050 33500 33500 33500 33500 0
165 20250401 172300 11071713050 33500 33500 33500 33500 0
166 20250401 172200 11071713050 33500 33500 33500 33500 0
167 20250401 172100 11071713050 33500 33500 33500 33500 0
168 20250401 172000 11071713050 33500 33500 33500 33500 0
169 20250401 171900 11071713050 33500 33500 33500 33500 0
170 20250401 171800 11071713050 33500 33500 33500 33500 0
171 20250401 171700 11071713050 33500 33500 33500 33500 0
172 20250401 171600 11071713050 33500 33500 33500 33500 0
173 20250401 171500 11071713050 33500 33500 33500 33500 0
174 20250401 171400 11071713050 33500 33500 33500 33500 0
175 20250401 171300 11071713050 33500 33500 33500 33500 0
176 20250401 171200 11071713050 33500 33500 33500 33500 0
177 20250401 171100 11071713050 33500 33500 33500 33500 0
178 20250401 171000 11071713050 33500 33500 33500 33500 0
179 20250401 170900 11071713050 33500 33500 33500 33500 0
180 20250401 170800 11071713050 33500 33500 33500 33500 0
181 20250401 170700 11071713050 33500 33500 33500 33500 0
182 20250401 170600 11071713050 33500 33500 33500 33500 4569
183 20250401 170500 11071713050 33500 33500 33500 33500 0
184 20250401 170400 11071713050 33500 33500 33500 33500 0
185 20250401 170300 11071713050 33500 33500 33500 33500 0
186 20250401 170200 11071713050 33500 33500 33500 33500 0
187 20250401 170100 11071713050 33500 33500 33500 33500 0
188 20250401 170000 11071713050 33500 33500 33500 33500 0
189 20250401 165900 11071713050 33500 33500 33500 33500 0
190 20250401 165800 11071713050 33500 33500 33500 33500 0
191 20250401 165700 11071713050 33500 33500 33500 33500 0
192 20250401 165600 11071713050 33500 33500 33500 33500 0
193 20250401 165500 11071713050 33500 33500 33500 33500 0
194 20250401 165400 11071713050 33500 33500 33500 33500 0
195 20250401 165300 11071713050 33500 33500 33500 33500 0
196 20250401 165200 11071713050 33500 33500 33500 33500 0
197 20250401 165100 11071713050 33500 33500 33500 33500 0
198 20250401 165000 11071713050 33500 33500 33500 33500 0
199 20250401 164900 11071713050 33500 33500 33500 33500 0
200 20250401 164800 11071713050 33500 33500 33500 33500 0
201 20250401 164700 11071713050 33500 33500 33500 33500 0
202 20250401 164600 11071713050 33500 33500 33500 33500 0
203 20250401 164500 11071713050 33500 33500 33500 33500 0
204 20250401 164400 11071713050 33500 33500 33500 33500 0
205 20250401 164300 11071713050 33500 33500 33500 33500 0
206 20250401 164200 11071713050 33500 33500 33500 33500 0
207 20250401 164100 11071713050 33500 33500 33500 33500 0
208 20250401 164000 11071713050 33500 33500 33500 33500 0
209 20250401 163900 11071713050 33500 33500 33500 33500 0
210 20250401 163800 11071713050 33500 33500 33500 33500 0
211 20250401 163700 11071713050 33500 33500 33500 33500 0
212 20250401 163600 11071713050 33500 33500 33500 33500 4569
213 20250401 163500 11071713050 33500 33500 33500 33500 0
214 20250401 163400 11071713050 33500 33500 33500 33500 0
215 20250401 163300 11071713050 33500 33500 33500 33500 0
216 20250401 163200 11071713050 33500 33500 33500 33500 0
217 20250401 163100 11071713050 33500 33500 33500 33500 0
218 20250401 163000 11071713050 33500 33500 33500 33500 0
219 20250401 162900 11071713050 33500 33500 33500 33500 0
220 20250401 162800 11071713050 33500 33500 33500 33500 0
221 20250401 162700 11071713050 33500 33500 33500 33500 0
222 20250401 162600 11071713050 33500 33500 33500 33500 0
223 20250401 162500 11071713050 33500 33500 33500 33500 0
224 20250401 162400 11071713050 33500 33500 33500 33500 0
225 20250401 162300 11071713050 33500 33500 33500 33500 0
226 20250401 162200 11071713050 33500 33500 33500 33500 0
227 20250401 162100 11071713050 33500 33500 33500 33500 0
228 20250401 162000 11071713050 33500 33500 33500 33500 0
229 20250401 161900 11071713050 33500 33500 33500 33500 0
230 20250401 161800 11071713050 33500 33500 33500 33500 0
231 20250401 161700 11071713050 33500 33500 33500 33500 0
232 20250401 161600 11071713050 33500 33500 33500 33500 0
233 20250401 161500 11071713050 33500 33500 33500 33500 0
234 20250401 161400 11071713050 33500 33500 33500 33500 0
235 20250401 161300 11071713050 33500 33500 33500 33500 0
236 20250401 161200 11071713050 33500 33500 33500 33500 0
237 20250401 161100 11071713050 33500 33500 33500 33500 0
238 20250401 161000 11071713050 33500 33500 33500 33500 0
239 20250401 160900 11071713050 33500 33500 33500 33500 0
240 20250401 160800 11071713050 33500 33500 33500 33500 0
241 20250401 160700 11071713050 33500 33500 33500 33500 0
242 20250401 160600 11071713050 33500 33500 33500 33500 4569
243 20250401 160500 11071713050 33500 33500 33500 33500 0
244 20250401 160400 11071713050 33500 33500 33500 33500 0
245 20250401 160300 11071713050 33500 33500 33500 33500 0
246 20250401 160200 11071713050 33500 33500 33500 33500 0
247 20250401 160100 11071713050 33500 33500 33500 33500 0
248 20250401 160000 11071713050 33500 33500 33500 33500 0
249 20250401 155900 11071713050 33500 33500 33500 33500 0
250 20250401 155800 11071713050 33500 33500 33500 33500 0
251 20250401 155700 11071713050 33500 33500 33500 33500 0
252 20250401 155600 11071713050 33500 33500 33500 33500 0
253 20250401 155500 11071713050 33500 33500 33500 33500 0
254 20250401 155400 11071713050 33500 33500 33500 33500 0
255 20250401 155300 11071713050 33500 33500 33500 33500 0
256 20250401 155200 11071713050 33500 33500 33500 33500 0
257 20250401 155100 11071713050 33500 33500 33500 33500 0
258 20250401 155000 11071713050 33500 33500 33500 33500 0
259 20250401 154900 11071713050 33500 33500 33500 33500 0
260 20250401 154800 11071713050 33500 33500 33500 33500 0
261 20250401 154700 11071713050 33500 33500 33500 33500 0
262 20250401 154600 11071713050 33500 33500 33500 33500 0
263 20250401 154500 11071713050 33500 33500 33500 33500 0
264 20250401 154400 11071713050 33500 33500 33500 33500 0
265 20250401 154300 11071713050 33500 33500 33500 33500 0
266 20250401 154200 11071713050 33500 33500 33500 33500 0
267 20250401 154100 11071713050 33500 33500 33500 33500 0
268 20250401 154000 11071713050 33500 33500 33500 33500 0
269 20250401 153900 11071713050 33500 33500 33500 33500 0
270 20250401 153800 11071713050 33500 33500 33500 33500 0
271 20250401 153700 11071713050 33500 33500 33500 33500 0
272 20250401 153600 11071713050 33500 33500 33500 33500 4569
273 20250401 153500 11071713050 33500 33500 33500 33500 0
274 20250401 153400 11071713050 33500 33500 33500 33500 0
275 20250401 153300 11071713050 33500 33500 33500 33500 0
276 20250401 153200 11071713050 33500 33500 33500 33500 0
277 20250401 153100 11071713050 33500 33500 33500 33500 0
278 20250401 153000 11071713050 33500 33500 33500 33500 4569
279 20250401 152900 10918651550 33550 33550 33550 33550 0
280 20250401 152800 10918651550 33550 33550 33550 33550 0
281 20250401 152700 10918651550 33550 33550 33550 33550 0
282 20250401 152600 10918651550 33550 33550 33550 33550 0
283 20250401 152500 10918651550 33550 33550 33550 33550 0
284 20250401 152400 10918651550 33550 33550 33550 33550 0
285 20250401 152300 10918651550 33550 33550 33550 33550 0
286 20250401 152200 10918651550 33550 33550 33550 33550 0
287 20250401 152100 10918651550 33550 33550 33550 33550 0
288 20250401 152000 10918651550 33550 33550 33550 33550 0
289 20250401 151900 10918651550 33550 33600 33600 33500 539
290 20250401 151800 10900566150 33600 33550 33600 33550 251
291 20250401 151700 10892142800 33550 33550 33550 33525 131
292 20250401 151600 10887747775 33550 33600 33600 33550 935
293 20250401 151500 10856352175 33600 33550 33600 33550 224
294 20250401 151400 10848827525 33550 33600 33600 33550 158
295 20250401 151300 10843522675 33600 33550 33600 33550 233
296 20250401 151200 10835694625 33550 33600 33650 33550 345
297 20250401 151100 10824104625 33600 33600 33600 33550 252
298 20250401 151000 10815643925 33600 33500 33600 33500 661
299 20250401 150900 10793434725 33500 33550 33600 33500 1264
300 20250401 150800 10751074625 33600 33600 33600 33600 576
301 20250401 150700 10731721025 33600 33600 33600 33550 337
302 20250401 150600 10720399125 33550 33550 33600 33550 535
303 20250401 150500 10702424575 33550 33550 33600 33500 1274
304 20250401 150400 10659681575 33600 33550 33600 33550 736
305 20250401 150300 10634970125 33550 33600 33650 33550 561
306 20250401 150200 10616113475 33600 33650 33650 33550 424
307 20250401 150100 10601863025 33600 33700 33700 33600 323
308 20250401 150000 10590999075 33700 33650 33700 33650 196
309 20250401 145900 10584395125 33650 33700 33750 33650 947
310 20250401 145800 10552492775 33700 33650 33800 33650 1425
311 20250401 145700 10504474325 33700 33800 33800 33700 195
312 20250401 145600 10497901525 33800 33750 33800 33700 441
313 20250401 145500 10483023525 33750 33800 33900 33700 1049
314 20250401 145400 10447599225 33700 33800 33900 33700 1543
315 20250401 145300 10395477925 33800 33700 33900 33650 2057
316 20250401 145200 10325955425 33800 33550 33800 33500 4530
317 20250401 145100 10173300725 33550 33550 33550 33500 275
318 20250401 145000 10164075975 33550 33500 33600 33450 125
319 20250401 144900 10159881875 33500 33500 33500 33500 193
320 20250401 144800 10153416375 33500 33500 33500 33500 86
321 20250401 144700 10150535375 33500 33500 33500 33450 594
322 20250401 144600 10130641375 33500 33500 33550 33500 274
323 20250401 144500 10121460575 33550 33550 33550 33500 40
324 20250401 144400 10120118625 33550 33500 33600 33500 853
325 20250401 144300 10091538975 33600 33550 33600 33550 31
326 20250401 144200 10090498325 33550 33550 33550 33500 78
327 20250401 144100 10087883825 33500 33500 33600 33500 78
328 20250401 144000 10085268325 33600 33600 33600 33500 203
329 20250401 143900 10078464225 33500 33550 33600 33500 210
330 20250401 143800 10071425175 33550 33550 33550 33550 260
331 20250401 143700 10062702175 33550 33500 33600 33500 778
332 20250401 143600 10036603825 33500 33600 33600 33500 550
333 20250401 143500 10018176875 33550 33550 33600 33550 105
334 20250401 143400 10014653375 33550 33550 33600 33500 595
335 20250401 143300 9994705325 33550 33550 33550 33550 37
336 20250401 143200 9993463975 33550 33550 33550 33550 62
337 20250401 143100 9991383875 33550 33550 33550 33500 25
338 20250401 143000 9990545175 33550 33550 33600 33550 299
339 20250401 142900 9980512925 33550 33550 33550 33550 27
340 20250401 142800 9979607075 33550 33500 33550 33500 1409
341 20250401 142700 9932355325 33500 33500 33500 33500 223
342 20250401 142600 9924884825 33550 33500 33550 33500 245
343 20250401 142500 9916674525 33550 33550 33550 33450 269
344 20250401 142400 9907670775 33450 33450 33550 33450 104
345 20250401 142300 9904187925 33500 33500 33550 33500 224
346 20250401 142200 9896683325 33550 33500 33550 33500 226
347 20250401 142100 9889109025 33450 33500 33550 33450 112
348 20250401 142000 9885357025 33550 33550 33550 33500 242
349 20250401 141900 9877248175 33550 33550 33600 33550 323
350 20250401 141800 9866410725 33550 33550 33550 33500 1043
351 20250401 141700 9831449450 33600 33600 33600 33600 102
352 20250401 141600 9828022250 33600 33600 33650 33450 477
353 20250401 141500 9812024250 33600 33650 33650 33500 1883
354 20250401 141400 9748909400 33650 33650 33650 33600 875
355 20250401 141300 9719508150 33650 33600 33650 33600 113
356 20250401 141200 9715710725 33650 33650 33700 33650 394
357 20250401 141100 9702451975 33650 33650 33700 33650 42
358 20250401 141000 9701038625 33700 33650 33700 33650 184
359 20250401 140900 9694846275 33700 33700 33700 33650 49
360 20250401 140800 9693195525 33700 33700 33700 33700 74
361 20250401 140700 9690701725 33700 33700 33750 33700 612
362 20250401 140600 9670077075 33750 33750 33800 33700 328
363 20250401 140500 9659013525 33750 33725 33750 33700 122
364 20250401 140400 9654897600 33725 33750 33775 33725 309
365 20250401 140300 9644468900 33800 33850 33850 33750 33
366 20250401 140200 9643353200 33850 33750 33850 33750 230
367 20250401 140100 9635588000 33850 33850 33850 33850 22
368 20250401 140000 9634843300 33850 33800 33850 33800 636
369 20250401 135900 9613345900 33850 33850 33950 33850 267
370 20250401 135800 9604303850 33950 33950 33950 33850 443
371 20250401 135700 9589269200 33850 33850 33950 33850 80
372 20250401 135600 9586558500 33950 33950 33950 33850 29
373 20250401 135500 9585574150 33850 33850 33950 33800 112
374 20250401 135400 9581782700 33950 33850 33950 33850 79
375 20250401 135300 9579105950 33950 33900 33950 33850 183
376 20250401 135200 9572907100 33950 33800 33950 33800 443
377 20250401 135100 9557896100 33900 33800 33900 33800 873
378 20250401 135000 9528306400 33900 33850 33900 33800 572
379 20250401 134900 9508945700 33800 33800 33850 33750 468
380 20250401 134800 9493114950 33800 33750 33850 33750 224
381 20250401 134700 9485545500 33850 33800 33850 33800 34
382 20250401 134600 9484394950 33750 33850 33850 33750 69
383 20250401 134500 9482064650 33850 33750 33850 33750 206
384 20250401 134400 9475109000 33850 33800 33850 33800 123
385 20250401 134300 9470948800 33800 33800 33800 33800 42
386 20250401 134200 9469529200 33900 33800 33900 33800 384
387 20250401 134100 9456544700 33850 33850 33850 33850 84
388 20250401 134000 9453701300 33850 33850 33900 33800 391
389 20250401 133900 9440467700 33900 33850 33900 33850 132
390 20250401 133800 9435998050 33900 33900 33900 33850 95
391 20250401 133700 9432780900 33850 33850 33900 33850 221
392 20250401 133600 9425299450 33750 33750 33750 33750 50
393 20250401 133500 9423611950 33850 33900 33900 33850 212
394 20250401 133400 9416435600 33900 33750 33900 33750 92
395 20250401 133300 9413326900 33800 33750 33800 33750 77
396 20250401 133200 9410726800 33800 33750 33800 33750 48
397 20250401 133100 9409106550 33750 33800 33800 33750 259
398 20250401 133000 9400354150 33800 33700 33800 33700 116
399 20250401 132900 9396441000 33800 33800 33800 33800 31
400 20250401 132800 9395393200 33700 33800 33800 33700 77
401 20250401 132700 9392795600 33750 33700 33750 33700 153
402 20250401 132600 9387634350 33800 33750 33800 33750 96
403 20250401 132500 9384393000 33750 33750 33750 33700 85
404 20250401 132400 9381525650 33750 33700 33750 33700 262
405 20250401 132300 9372685750 33700 33700 33700 33700 105
406 20250401 132200 9369147250 33700 33700 33700 33650 156
407 20250401 132100 9363892550 33700 33650 33700 33650 106
408 20250401 132000 9360322850 33700 33700 33700 33650 225
409 20250401 131900 9352745850 33650 33700 33750 33600 451
410 20250401 131800 9337546500 33700 33600 33700 33600 959
411 20250401 131700 9305281650 33650 33600 33650 33600 120
412 20250401 131600 9301248300 33650 33550 33650 33550 179
413 20250401 131500 9295235750 33600 33600 33600 33600 57
414 20250401 131400 9293320550 33650 33650 33650 33650 15
415 20250401 131300 9292815800 33650 33600 33650 33600 427
416 20250401 131200 9278466750 33650 33600 33650 33600 100
417 20250401 131100 9275105350 33600 33650 33650 33600 59
418 20250401 131000 9273121200 33650 33600 33650 33600 135
419 20250401 130900 9268582000 33550 33650 33650 33550 99
420 20250401 130800 9265257750 33600 33600 33600 33600 102
421 20250401 130700 9261830550 33650 33550 33650 33500 199
422 20250401 130600 9255154300 33650 33550 33650 33550 334
423 20250401 130500 9243945200 33650 33600 33650 33600 166
424 20250401 130400 9238366200 33600 33600 33600 33550 150
425 20250401 130300 9233329450 33600 33550 33600 33550 267
426 20250401 130200 9224370250 33600 33650 33650 33600 107
427 20250401 130100 9220774300 33650 33650 33650 33600 572
428 20250401 130000 9201553575 33650 33650 33650 33600 78
429 20250401 125900 9198931375 33650 33650 33650 33600 50
430 20250401 125800 9197248925 33650 33650 33750 33600 336
431 20250401 125700 9185932675 33650 33600 33650 33600 216
432 20250401 125600 9178667875 33650 33625 33650 33600 232
433 20250401 125500 9170863625 33650 33650 33650 33600 229
434 20250401 125400 9163167775 33650 33550 33650 33500 464
435 20250401 125300 9147568875 33550 33650 33650 33550 1202
436 20250401 125200 9107202575 33700 33700 33700 33650 111
437 20250401 125100 9103466075 33700 33700 33700 33650 566
438 20250401 125000 9084402125 33750 33850 33850 33750 542
439 20250401 124900 9066100175 33900 33800 33900 33800 67
440 20250401 124800 9063833875 33900 33850 33900 33850 141
441 20250401 124700 9059059725 33850 33900 33900 33850 192
442 20250401 124600 9052560425 33900 33900 33900 33850 115
443 20250401 124500 9048665325 33900 33900 33900 33850 77
444 20250401 124400 9046057525 33850 33900 33900 33850 42
445 20250401 124300 9044633975 33900 33950 33950 33900 58
446 20250401 124200 9042666525 33900 33900 33950 33900 397
447 20250401 124100 9029205825 33950 33900 33950 33900 255
448 20250401 124000 9020560775 33850 33850 33850 33850 50
449 20250401 123900 9018868275 33900 33850 33900 33850 196
450 20250401 123800 9012226925 33900 33900 33900 33900 149
451 20250401 123700 9007175825 33900 33900 33900 33850 294
452 20250401 123600 8997211925 33900 33950 33950 33900 813
453 20250401 123500 8969648375 33900 33925 33950 33900 63
454 20250401 123400 8967511150 33900 33950 33950 33900 179
455 20250401 123300 8961441125 33950 33850 33950 33850 136
456 20250401 123200 8956828925 33950 33900 33950 33850 550
457 20250401 123100 8938196325 33900 33950 33950 33850 563
458 20250401 123000 8919112925 33950 33850 33950 33850 179
459 20250401 122900 8913040875 33950 33900 33950 33900 1046
460 20250401 122800 8877579875 33900 33900 33900 33850 77
461 20250401 122700 8874972075 33900 33850 33900 33850 66
462 20250401 122600 8872737175 33850 33850 33850 33850 204
463 20250401 122500 8865831775 33850 33850 33850 33800 652
464 20250401 122400 8843764075 33850 33900 33900 33800 101
465 20250401 122300 8840345975 33900 33800 33900 33800 835
466 20250401 122200 8812110825 33850 33850 33900 33800 420
467 20250401 122100 8797898675 33950 33950 34000 33900 964
468 20250401 122000 8765205325 34000 34000 34000 33950 392
469 20250401 121900 8751893775 34000 34000 34000 33950 569
470 20250401 121800 8732574375 34050 34000 34050 34000 278
471 20250401 121700 8723118375 34000 34100 34150 34000 193
472 20250401 121600 8716545175 34100 34150 34150 34000 1189
473 20250401 121500 8676041275 34150 34150 34200 34150 137
474 20250401 121400 8671361975 34200 34250 34250 34200 93
475 20250401 121300 8668180625 34300 34200 34300 34150 215
476 20250401 121200 8660824225 34200 34200 34300 34200 457
477 20250401 121100 8645191625 34200 34300 34300 34200 190
478 20250401 121000 8638683925 34250 34250 34250 34200 67
479 20250401 120900 8636391675 34300 34125 34300 34100 398
480 20250401 120800 8622796025 34150 34300 34300 34100 408
481 20250401 120700 8608849125 34300 34350 34400 34300 81
482 20250401 120600 8606067225 34350 34300 34400 34300 151
483 20250401 120500 8600885425 34400 34400 34400 34350 140
484 20250401 120400 8596070025 34450 34500 34550 34350 2227
485 20250401 120300 8519469475 34500 34350 34500 34350 1932
486 20250401 120200 8452871725 34450 34350 34450 34350 131
487 20250401 120100 8448370375 34450 34450 34500 34300 308
488 20250401 120000 8437761925 34450 34300 34500 34300 1100
489 20250401 115900 8399907525 34400 34300 34450 34300 391
490 20250401 115800 8386458775 34350 34350 34400 34300 1086
491 20250401 115700 8349133725 34350 34150 34350 34150 2051
492 20250401 115600 8278913375 34150 34100 34150 34100 2027
493 20250401 115500 8209776625 34000 34000 34050 34000 235
494 20250401 115400 8201777425 34000 34000 34000 34000 401
495 20250401 115300 8188143425 34000 33950 34000 33950 249
496 20250401 115200 8179687825 34000 34000 34050 33950 272
497 20250401 115100 8170441725 34000 34100 34100 34000 177
498 20250401 115000 8164414850 34100 34050 34100 34000 258
499 20250401 114900 8155633000 34000 34050 34050 33950 103
500 20250401 114800 8152130900 34050 34050 34100 34050 653
501 20250401 114700 8129894900 34100 34100 34100 34050 132
502 20250401 114600 8125398700 34050 34050 34100 34050 1621
503 20250401 114500 8070203550 34000 33950 34000 33950 1093
504 20250401 114400 8033044050 34000 34000 34000 34000 65
505 20250401 114300 8030834050 33950 34000 34000 33950 481
506 20250401 114200 8014502650 34000 33950 34000 33950 930
507 20250401 114100 7982892650 33950 33900 33950 33850 391
508 20250401 114000 7969629900 33900 33850 33900 33850 219
509 20250401 113900 7962209500 33850 33800 33900 33800 370
510 20250401 113800 7949687450 33800 33800 33850 33800 124
511 20250401 113700 7945494900 33800 33850 33850 33800 92
512 20250401 113600 7942383950 33850 33900 33900 33850 142
513 20250401 113500 7937576500 33900 33900 33900 33875 164
514 20250401 113400 7932017150 33800 33850 33900 33800 402
515 20250401 113300 7918408900 33850 33900 33900 33850 459
516 20250401 113200 7902869400 33900 33950 33950 33900 758
517 20250401 113100 7877168850 33950 33950 34000 33900 1351
518 20250401 113000 7831322900 33950 33950 34000 33900 1004
519 20250401 112900 7797239400 33950 33850 33950 33850 226
520 20250401 112800 7789573200 33950 34000 34000 33900 1028
521 20250401 112700 7754680350 34000 33900 34000 33900 1681
522 20250401 112600 7697587550 33950 33900 33950 33900 316
523 20250401 112500 7686874250 33900 33900 33950 33900 1536
524 20250401 112400 7634802200 33850 33900 33900 33850 307
525 20250401 112300 7624410100 33900 33900 33900 33900 143
526 20250401 112200 7619562400 33850 33900 33900 33850 316
527 20250401 112100 7608864000 33850 33850 33900 33850 238
528 20250401 112000 7600806900 33850 33900 33900 33850 187
529 20250401 111900 7594476050 33850 33800 33850 33800 627
530 20250401 111800 7573255650 33850 33850 33850 33800 494
531 20250401 111700 7556550150 33850 33800 33850 33800 293
532 20250401 111600 7546637250 33800 33800 33850 33700 271
533 20250401 111500 7537481600 33800 33800 33900 33800 1040
534 20250401 111400 7502311000 33750 33600 33800 33600 2381
535 20250401 111300 7422184750 33600 33600 33650 33550 2012
536 20250401 111200 7354556200 33600 33650 33650 33600 1873
537 20250401 111100 7291592100 33600 33750 33750 33600 1635
538 20250401 111000 7236546900 33800 33750 33800 33600 3053
539 20250401 110900 7133776900 33700 33750 33850 33700 857
540 20250401 110800 7104799800 33800 33850 33850 33800 645
541 20250401 110700 7082970300 33800 33800 33800 33700 1953
542 20250401 110600 7016991550 33850 33900 33900 33850 1480
543 20250401 110500 6966879550 33900 33850 33900 33850 822
544 20250401 110400 6939046250 33850 33950 33950 33700 1098
545 20250401 110300 6901923700 33900 33950 34000 33800 906
546 20250401 110200 6871223700 34000 34050 34100 33900 2211
547 20250401 110100 6796070800 34000 34050 34050 33850 2953
548 20250401 110000 6695753250 33950 33900 34000 33800 1462
549 20250401 105900 6646211550 33950 33875 34050 33875 6352
550 20250401 105800 6430456775 33850 33800 33950 33750 2454
551 20250401 105700 6347243425 33800 33900 33900 33800 1285
552 20250401 105600 6303718725 33850 33800 33850 33750 1414
553 20250401 105500 6255885775 33800 33750 33800 33650 3960
554 20250401 105400 6122356350 33750 33700 33750 33650 1539
555 20250401 105300 6070470850 33700 33700 33750 33650 1331
556 20250401 105200 6025621550 33750 33700 33750 33600 3556
557 20250401 105100 5905995900 33700 33800 33800 33700 624
558 20250401 105000 5884939350 33750 33850 33900 33750 3661
559 20250401 104900 5761117850 33900 33600 33900 33550 2897
560 20250401 104800 5663342550 33600 33500 33600 33450 2294
561 20250401 104700 5586448300 33450 33250 33500 33250 4631
562 20250401 104600 5432075125 33200 33200 33250 33150 1643
563 20250401 104500 5377551675 33200 33150 33200 33050 1865
564 20250401 104400 5315743475 33050 33050 33150 32850 2190
565 20250401 104300 5243278525 33050 32850 33050 32700 6292
566 20250401 104200 5035951625 32600 32800 32900 32600 677
567 20250401 104100 5013774225 32800 32850 32900 32800 301
568 20250401 104000 5003887175 32900 32900 32900 32750 1949
569 20250401 103900 4939962925 32900 32850 32900 32800 226
570 20250401 103800 4932532025 32900 32850 32900 32850 52
571 20250401 103700 4930821275 32850 32900 32900 32750 1402
572 20250401 103600 4884881875 32900 32800 32900 32750 830
573 20250401 103500 4857643275 32800 32800 32800 32800 67
574 20250401 103400 4855445675 32800 32900 32900 32800 388
575 20250401 103300 4842707575 32850 32850 32850 32850 187
576 20250401 103200 4836564625 32800 32800 32800 32800 0
577 20250401 103100 4836564625 32800 32750 32800 32750 119
578 20250401 103000 4832661775 32700 32800 32850 32650 524
579 20250401 102900 4815495825 32750 32750 32750 32650 140
580 20250401 102800 4810911725 32750 32750 32750 32600 220
581 20250401 102700 4803717325 32750 32700 32750 32700 268
582 20250401 102600 4794944375 32700 32650 32700 32650 30
583 20250401 102500 4793964825 32750 32800 32800 32700 533
584 20250401 102400 4776517425 32700 32650 32700 32650 165
585 20250401 102300 4771128425 32700 32750 32750 32700 1298
586 20250401 102200 4728621925 32750 32750 32800 32750 603
587 20250401 102100 4708865725 32750 32900 32900 32750 756
588 20250401 102000 4684055525 32900 32950 32950 32900 516
589 20250401 101900 4667076725 32950 32900 32950 32900 1198
590 20250401 101800 4627641125 32850 32850 32850 32800 550
591 20250401 101700 4609597075 32850 32950 32950 32800 878
592 20250401 101600 4580767175 32950 32750 32950 32750 7948
593 20250401 101500 4319676175 32700 32650 32700 32650 817
594 20250401 101400 4292980975 32700 32600 32700 32600 453
595 20250401 101300 4278197425 32600 32700 32700 32600 1160
596 20250401 101200 4240368325 32650 32650 32700 32600 1915
597 20250401 101100 4177853325 32650 32550 32700 32500 2382
598 20250401 101000 4100105675 32550 32550 32600 32500 2546
599 20250401 100900 4017276925 32550 32400 32550 32300 1538
600 20250401 100800 3967380075 32500 32400 32500 32400 1248
601 20250401 100700 3926929125 32250 32450 32450 32200 1660
602 20250401 100600 3873399975 32450 32450 32450 32250 5591
603 20250401 100500 3692938375 32400 32350 32400 32300 421
604 20250401 100400 3679309425 32300 32400 32450 32200 347
605 20250401 100300 3668086525 32400 32250 32400 32250 2423
606 20250401 100200 3589924175 32200 32300 32300 32200 86
607 20250401 100100 3587149575 32250 32400 32400 32250 325
608 20250401 100000 3576636325 32350 32300 32350 32250 276
609 20250401 095900 3567721925 32300 32300 32300 32100 638
610 20250401 095800 3547158425 32300 32350 32400 32250 1633
611 20250401 095700 3494432950 32350 32400 32400 32300 829
612 20250401 095600 3467654900 32400 32500 32500 32250 860
613 20250401 095500 3439876950 32450 32350 32500 32350 1155
614 20250401 095400 3402436750 32400 32500 32500 32300 3475
615 20250401 095300 3290139900 32500 32300 32500 32250 2977
616 20250401 095200 3193998750 32300 32500 32500 32300 805
617 20250401 095100 3167901100 32500 32650 32700 32500 717
618 20250401 095000 3144564100 32650 32700 32700 32600 410
619 20250401 094900 3131163850 32700 32800 32800 32700 433
620 20250401 094800 3116980250 32750 32700 32750 32700 1990
621 20250401 094700 3051847600 32700 32450 32700 32400 1678
622 20250401 094600 2997208900 32450 32250 32450 32250 2148
623 20250401 094500 2927778350 32250 32200 32250 32200 408
624 20250401 094400 2914629150 32200 32100 32200 32100 398
625 20250401 094300 2901818600 32150 32000 32150 31950 2180
626 20250401 094200 2832011250 32000 32050 32100 32000 1460
627 20250401 094100 2785272000 32050 32100 32100 32000 529
628 20250401 094000 2768326750 32100 32050 32100 32000 1437
629 20250401 093900 2722244425 32000 32000 32050 31950 1756
630 20250401 093800 2666114825 31950 32050 32100 31950 3024
631 20250401 093700 2569354900 32050 32000 32100 32000 1034
632 20250401 093600 2536225800 32000 32000 32050 31950 2107
633 20250401 093500 2468806200 31950 32050 32050 31950 2428
634 20250401 093400 2391129750 32050 32150 32150 31900 1798
635 20250401 093300 2333624750 32100 32000 32150 31950 3772
636 20250401 093200 2212812925 32000 32200 32200 32000 2900
637 20250401 093100 2119828525 32250 32250 32300 32100 4066
638 20250401 093000 1989088650 32250 32300 32400 32200 2378
639 20250401 092900 1912303600 32300 32300 32300 31950 5504
640 20250401 092800 1735581150 32350 32450 32450 32200 2366
641 20250401 092700 1659197800 32400 32500 32550 32350 1961
642 20250401 092600 1595620750 32550 32700 32700 32450 578
643 20250401 092500 1576798050 32700 32850 32850 32650 1403
644 20250401 092400 1530818050 32850 32500 32900 32500 2323
645 20250401 092300 1454934900 32500 32550 32600 32300 4024
646 20250401 092200 1324424975 32550 32750 32850 32500 1428
647 20250401 092100 1277802725 32800 33000 33000 32750 1811
648 20250401 092000 1218367225 32950 33100 33150 32950 1324
649 20250401 091900 1174667075 33100 33200 33200 33000 3215
650 20250401 091800 1068189975 33150 33050 33150 33050 1177
651 20250401 091700 1029207875 33100 33200 33200 33000 1249
652 20250401 091600 987877225 33200 33450 33500 33200 2620
653 20250401 091500 900730775 33500 33400 33500 33400 324
654 20250401 091400 889887675 33500 33450 33600 33400 554
655 20250401 091300 871354625 33500 33700 33700 33500 2753
656 20250401 091200 778862600 33650 33700 33800 33600 1449
657 20250401 091100 730047950 33800 33700 33850 33650 821
658 20250401 091000 702324100 33650 33500 33700 33500 1788
659 20250401 090900 642322600 33550 33450 33550 33400 1182
660 20250401 090800 602742250 33400 33400 33450 33400 873
661 20250401 090700 573580400 33400 33350 33450 33350 388
662 20250401 090600 560624850 33400 33300 33400 33150 1041
663 20250401 090500 525984550 33450 33450 33500 33150 3037
664 20250401 090400 424845850 33450 33400 33500 33350 1334
665 20250401 090300 380234650 33350 33350 33450 33300 789
666 20250401 090200 353892500 33350 33350 33350 33100 3086
667 20250401 090100 251386000 33450 33450 33550 33200 3037
668 20250401 090000 149957700 33450 33300 33500 33100 4498

1
082270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,378975,39994174,13188330000,1391797255200,0.95
20250327,379545,39994174,13530779250,1425792303100,0.95
20250326,377140,39994174,14086179000,1493782398900,0.94
20250325,377811,39994174,14016788100,1483783855400,0.94
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 378975 39994174 13188330000 1391797255200 0.95
3 20250327 379545 39994174 13530779250 1425792303100 0.95
4 20250326 377140 39994174 14086179000 1493782398900 0.94
5 20250325 377811 39994174 14016788100 1483783855400 0.94