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

629
034020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,86217616925,23850,23850,23850,23850,108060
20250401,192600,86217616925,23850,23850,23850,23850,0
20250401,192500,86217616925,23850,23850,23850,23850,0
20250401,192400,86217616925,23850,23850,23850,23850,0
20250401,192300,86217616925,23850,23850,23850,23850,0
20250401,192200,86217616925,23850,23850,23850,23850,0
20250401,192100,86217616925,23850,23850,23850,23850,0
20250401,192000,86217616925,23850,23850,23850,23850,0
20250401,191900,86217616925,23850,23850,23850,23850,0
20250401,191800,86217616925,23850,23850,23850,23850,0
20250401,191700,86217616925,23850,23850,23850,23850,0
20250401,191600,86217616925,23850,23850,23850,23850,0
20250401,191500,86217616925,23850,23850,23850,23850,0
20250401,191400,86217616925,23850,23850,23850,23850,0
20250401,191300,86217616925,23850,23850,23850,23850,0
20250401,191200,86217616925,23850,23850,23850,23850,0
20250401,191100,86217616925,23850,23850,23850,23850,0
20250401,191000,86217616925,23850,23850,23850,23850,0
20250401,190900,86217616925,23850,23850,23850,23850,0
20250401,190800,86217616925,23850,23850,23850,23850,0
20250401,190700,86217616925,23850,23850,23850,23850,0
20250401,190600,86217616925,23850,23850,23850,23850,0
20250401,190500,86217616925,23850,23850,23850,23850,0
20250401,190400,86217616925,23850,23850,23850,23850,0
20250401,190300,86217616925,23850,23850,23850,23850,0
20250401,190200,86217616925,23850,23850,23850,23850,0
20250401,190100,86217616925,23850,23850,23850,23850,0
20250401,190000,86217616925,23850,23850,23850,23850,0
20250401,185900,86217616925,23850,23850,23850,23850,0
20250401,185800,86217616925,23850,23850,23850,23850,0
20250401,185700,86217616925,23850,23850,23850,23850,108060
20250401,185600,86217616925,23850,23850,23850,23850,0
20250401,185500,86217616925,23850,23850,23850,23850,0
20250401,185400,86217616925,23850,23850,23850,23850,0
20250401,185300,86217616925,23850,23850,23850,23850,0
20250401,185200,86217616925,23850,23850,23850,23850,0
20250401,185100,86217616925,23850,23850,23850,23850,0
20250401,185000,86217616925,23850,23850,23850,23850,0
20250401,184900,86217616925,23850,23850,23850,23850,0
20250401,184800,86217616925,23850,23850,23850,23850,0
20250401,184700,86217616925,23850,23850,23850,23850,0
20250401,184600,86217616925,23850,23850,23850,23850,0
20250401,184500,86217616925,23850,23850,23850,23850,0
20250401,184400,86217616925,23850,23850,23850,23850,0
20250401,184300,86217616925,23850,23850,23850,23850,0
20250401,184200,86217616925,23850,23850,23850,23850,0
20250401,184100,86217616925,23850,23850,23850,23850,0
20250401,184000,86217616925,23850,23850,23850,23850,0
20250401,183900,86217616925,23850,23850,23850,23850,0
20250401,183800,86217616925,23850,23850,23850,23850,0
20250401,183700,86217616925,23850,23850,23850,23850,0
20250401,183600,86217616925,23850,23850,23850,23850,0
20250401,183500,86217616925,23850,23850,23850,23850,0
20250401,183400,86217616925,23850,23850,23850,23850,0
20250401,183300,86217616925,23850,23850,23850,23850,0
20250401,183200,86217616925,23850,23850,23850,23850,0
20250401,183100,86217616925,23850,23850,23850,23850,0
20250401,183000,86217616925,23850,23850,23850,23850,0
20250401,182900,86217616925,23850,23850,23850,23850,0
20250401,182800,86217616925,23850,23850,23850,23850,0
20250401,182700,86217616925,23850,23850,23850,23850,108060
20250401,182600,86217616925,23850,23850,23850,23850,0
20250401,182500,86217616925,23850,23850,23850,23850,0
20250401,182400,86217616925,23850,23850,23850,23850,0
20250401,182300,86217616925,23850,23850,23850,23850,0
20250401,182200,86217616925,23850,23850,23850,23850,0
20250401,182100,86217616925,23850,23850,23850,23850,0
20250401,182000,86217616925,23850,23850,23850,23850,0
20250401,181900,86217616925,23850,23850,23850,23850,0
20250401,181800,86217616925,23850,23850,23850,23850,0
20250401,181700,86217616925,23850,23850,23850,23850,0
20250401,181600,86217616925,23850,23850,23850,23850,0
20250401,181500,86217616925,23850,23850,23850,23850,0
20250401,181400,86217616925,23850,23850,23850,23850,0
20250401,181300,86217616925,23850,23850,23850,23850,0
20250401,181200,86217616925,23850,23850,23850,23850,0
20250401,181100,86217616925,23850,23850,23850,23850,0
20250401,181000,86217616925,23850,23850,23850,23850,0
20250401,180900,86217616925,23850,23850,23850,23850,0
20250401,180800,86217616925,23850,23850,23850,23850,0
20250401,180700,86217616925,23850,23850,23850,23850,0
20250401,180600,86217616925,23850,23850,23850,23850,0
20250401,180500,86217616925,23850,23850,23850,23850,0
20250401,180400,86217616925,23850,23850,23850,23850,0
20250401,180300,86217616925,23850,23850,23850,23850,0
20250401,180200,86217616925,23850,23850,23850,23850,0
20250401,180100,86217616925,23850,23850,23850,23850,0
20250401,180000,86217616925,23850,23850,23850,23850,0
20250401,175900,86217616925,23850,23850,23850,23850,0
20250401,175800,86217616925,23850,23850,23850,23850,0
20250401,175700,86217616925,23850,23850,23850,23850,108060
20250401,175600,86217616925,23850,23850,23850,23850,0
20250401,175500,86217616925,23850,23850,23850,23850,0
20250401,175400,86217616925,23850,23850,23850,23850,0
20250401,175300,86217616925,23850,23850,23850,23850,0
20250401,175200,86217616925,23850,23850,23850,23850,0
20250401,175100,86217616925,23850,23850,23850,23850,0
20250401,175000,86217616925,23850,23850,23850,23850,0
20250401,174900,86217616925,23850,23850,23850,23850,0
20250401,174800,86217616925,23850,23850,23850,23850,0
20250401,174700,86217616925,23850,23850,23850,23850,0
20250401,174600,86217616925,23850,23850,23850,23850,0
20250401,174500,86217616925,23850,23850,23850,23850,0
20250401,174400,86217616925,23850,23850,23850,23850,0
20250401,174300,86217616925,23850,23850,23850,23850,0
20250401,174200,86217616925,23850,23850,23850,23850,0
20250401,174100,86217616925,23850,23850,23850,23850,0
20250401,174000,86217616925,23850,23850,23850,23850,0
20250401,173900,86217616925,23850,23850,23850,23850,0
20250401,173800,86217616925,23850,23850,23850,23850,0
20250401,173700,86217616925,23850,23850,23850,23850,0
20250401,173600,86217616925,23850,23850,23850,23850,0
20250401,173500,86217616925,23850,23850,23850,23850,0
20250401,173400,86217616925,23850,23850,23850,23850,0
20250401,173300,86217616925,23850,23850,23850,23850,0
20250401,173200,86217616925,23850,23850,23850,23850,0
20250401,173100,86217616925,23850,23850,23850,23850,0
20250401,173000,86217616925,23850,23850,23850,23850,0
20250401,172900,86217616925,23850,23850,23850,23850,0
20250401,172800,86217616925,23850,23850,23850,23850,0
20250401,172700,86217616925,23850,23850,23850,23850,108060
20250401,172600,86217616925,23850,23850,23850,23850,0
20250401,172500,86217616925,23850,23850,23850,23850,0
20250401,172400,86217616925,23850,23850,23850,23850,0
20250401,172300,86217616925,23850,23850,23850,23850,0
20250401,172200,86217616925,23850,23850,23850,23850,0
20250401,172100,86217616925,23850,23850,23850,23850,0
20250401,172000,86217616925,23850,23850,23850,23850,0
20250401,171900,86217616925,23850,23850,23850,23850,0
20250401,171800,86217616925,23850,23850,23850,23850,0
20250401,171700,86217616925,23850,23850,23850,23850,0
20250401,171600,86217616925,23850,23850,23850,23850,0
20250401,171500,86217616925,23850,23850,23850,23850,0
20250401,171400,86217616925,23850,23850,23850,23850,0
20250401,171300,86217616925,23850,23850,23850,23850,0
20250401,171200,86217616925,23850,23850,23850,23850,0
20250401,171100,86217616925,23850,23850,23850,23850,0
20250401,171000,86217616925,23850,23850,23850,23850,0
20250401,170900,86217616925,23850,23850,23850,23850,0
20250401,170800,86217616925,23850,23850,23850,23850,0
20250401,170700,86217616925,23850,23850,23850,23850,0
20250401,170600,86217616925,23850,23850,23850,23850,0
20250401,170500,86217616925,23850,23850,23850,23850,0
20250401,170400,86217616925,23850,23850,23850,23850,0
20250401,170300,86217616925,23850,23850,23850,23850,0
20250401,170200,86217616925,23850,23850,23850,23850,0
20250401,170100,86217616925,23850,23850,23850,23850,0
20250401,170000,86217616925,23850,23850,23850,23850,0
20250401,165900,86217616925,23850,23850,23850,23850,0
20250401,165800,86217616925,23850,23850,23850,23850,0
20250401,165700,86217616925,23850,23850,23850,23850,108060
20250401,165600,86217616925,23850,23850,23850,23850,0
20250401,165500,86217616925,23850,23850,23850,23850,0
20250401,165400,86217616925,23850,23850,23850,23850,0
20250401,165300,86217616925,23850,23850,23850,23850,0
20250401,165200,86217616925,23850,23850,23850,23850,0
20250401,165100,86217616925,23850,23850,23850,23850,0
20250401,165000,86217616925,23850,23850,23850,23850,0
20250401,164900,86217616925,23850,23850,23850,23850,0
20250401,164800,86217616925,23850,23850,23850,23850,0
20250401,164700,86217616925,23850,23850,23850,23850,0
20250401,164600,86217616925,23850,23850,23850,23850,0
20250401,164500,86217616925,23850,23850,23850,23850,0
20250401,164400,86217616925,23850,23850,23850,23850,0
20250401,164300,86217616925,23850,23850,23850,23850,0
20250401,164200,86217616925,23850,23850,23850,23850,0
20250401,164100,86217616925,23850,23850,23850,23850,0
20250401,164000,86217616925,23850,23850,23850,23850,0
20250401,163900,86217616925,23850,23850,23850,23850,0
20250401,163800,86217616925,23850,23850,23850,23850,0
20250401,163700,86217616925,23850,23850,23850,23850,0
20250401,163600,86217616925,23850,23850,23850,23850,0
20250401,163500,86217616925,23850,23850,23850,23850,0
20250401,163400,86217616925,23850,23850,23850,23850,0
20250401,163300,86217616925,23850,23850,23850,23850,0
20250401,163200,86217616925,23850,23850,23850,23850,0
20250401,163100,86217616925,23850,23850,23850,23850,0
20250401,163000,86217616925,23850,23850,23850,23850,0
20250401,162900,86217616925,23850,23850,23850,23850,0
20250401,162800,86217616925,23850,23850,23850,23850,0
20250401,162700,86217616925,23850,23850,23850,23850,108060
20250401,162600,86217616925,23850,23850,23850,23850,0
20250401,162500,86217616925,23850,23850,23850,23850,0
20250401,162400,86217616925,23850,23850,23850,23850,0
20250401,162300,86217616925,23850,23850,23850,23850,0
20250401,162200,86217616925,23850,23850,23850,23850,0
20250401,162100,86217616925,23850,23850,23850,23850,0
20250401,162000,86217616925,23850,23850,23850,23850,0
20250401,161900,86217616925,23850,23850,23850,23850,0
20250401,161800,86217616925,23850,23850,23850,23850,0
20250401,161700,86217616925,23850,23850,23850,23850,0
20250401,161600,86217616925,23850,23850,23850,23850,0
20250401,161500,86217616925,23850,23850,23850,23850,0
20250401,161400,86217616925,23850,23850,23850,23850,0
20250401,161300,86217616925,23850,23850,23850,23850,0
20250401,161200,86217616925,23850,23850,23850,23850,0
20250401,161100,86217616925,23850,23850,23850,23850,0
20250401,161000,86217616925,23850,23850,23850,23850,0
20250401,160900,86217616925,23850,23850,23850,23850,0
20250401,160800,86217616925,23850,23850,23850,23850,0
20250401,160700,86217616925,23850,23850,23850,23850,0
20250401,160600,86217616925,23850,23850,23850,23850,0
20250401,160500,86217616925,23850,23850,23850,23850,0
20250401,160400,86217616925,23850,23850,23850,23850,0
20250401,160300,86217616925,23850,23850,23850,23850,0
20250401,160200,86217616925,23850,23850,23850,23850,0
20250401,160100,86217616925,23850,23850,23850,23850,0
20250401,160000,86217616925,23850,23850,23850,23850,0
20250401,155900,86217616925,23850,23850,23850,23850,0
20250401,155800,86217616925,23850,23850,23850,23850,0
20250401,155700,86217616925,23850,23850,23850,23850,108060
20250401,155600,86217616925,23850,23850,23850,23850,0
20250401,155500,86217616925,23850,23850,23850,23850,0
20250401,155400,86217616925,23850,23850,23850,23850,0
20250401,155300,86217616925,23850,23850,23850,23850,0
20250401,155200,86217616925,23850,23850,23850,23850,0
20250401,155100,86217616925,23850,23850,23850,23850,0
20250401,155000,86217616925,23850,23850,23850,23850,0
20250401,154900,86217616925,23850,23850,23850,23850,0
20250401,154800,86217616925,23850,23850,23850,23850,0
20250401,154700,86217616925,23850,23850,23850,23850,0
20250401,154600,86217616925,23850,23850,23850,23850,0
20250401,154500,86217616925,23850,23850,23850,23850,0
20250401,154400,86217616925,23850,23850,23850,23850,0
20250401,154300,86217616925,23850,23850,23850,23850,0
20250401,154200,86217616925,23850,23850,23850,23850,0
20250401,154100,86217616925,23850,23850,23850,23850,0
20250401,154000,86217616925,23850,23850,23850,23850,0
20250401,153900,86217616925,23850,23850,23850,23850,0
20250401,153800,86217616925,23850,23850,23850,23850,0
20250401,153700,86217616925,23850,23850,23850,23850,0
20250401,153600,86217616925,23850,23850,23850,23850,0
20250401,153500,86217616925,23850,23850,23850,23850,0
20250401,153400,86217616925,23850,23850,23850,23850,0
20250401,153300,86217616925,23850,23850,23850,23850,0
20250401,153200,86217616925,23850,23850,23850,23850,0
20250401,153100,86217616925,23850,23850,23850,23850,0
20250401,153000,86217616925,23850,23850,23850,23850,108060
20250401,152900,83640385925,23850,23850,23850,23850,0
20250401,152800,83640385925,23850,23850,23850,23850,0
20250401,152700,83640385925,23850,23850,23850,23850,0
20250401,152600,83640385925,23850,23850,23850,23850,0
20250401,152500,83640385925,23850,23850,23850,23850,0
20250401,152400,83640385925,23850,23850,23850,23850,0
20250401,152300,83640385925,23850,23850,23850,23850,0
20250401,152200,83640385925,23850,23850,23850,23850,0
20250401,152100,83640385925,23850,23850,23850,23850,0
20250401,152000,83640385925,23850,23850,23850,23850,0
20250401,151900,83640385925,23850,23900,23900,23800,23998
20250401,151800,83067882375,23900,23900,23900,23850,5401
20250401,151700,82938893125,23900,23850,23900,23800,3278
20250401,151600,82860709525,23850,23850,23900,23800,9529
20250401,151500,82633403525,23850,23850,23900,23800,10627
20250401,151400,82379819025,23800,23850,23900,23800,15352
20250401,151300,82013533200,23875,23850,23900,23800,11807
20250401,151200,81731942825,23850,23850,23900,23850,5796
20250401,151100,81593704775,23850,23900,23900,23850,7049
20250401,151000,81425560425,23850,23850,23900,23800,21489
20250401,150900,80912965375,23850,23900,23900,23850,5092
20250401,150800,80791498175,23900,23800,23900,23800,3780
20250401,150700,80701323775,23900,23875,23900,23800,11617
20250401,150600,80424250825,23850,23900,23900,23850,3338
20250401,150500,80344597100,23900,23850,23900,23850,5342
20250401,150400,80217138550,23850,23850,23900,23850,10737
20250401,150300,79960940350,23850,23900,23900,23850,7170
20250401,150200,79789827100,23900,23900,23950,23850,20540
20250401,150100,79298936225,23950,23950,23950,23900,5501
20250401,150000,79167396825,23950,23900,23950,23900,6644
20250401,145900,79008516075,23950,23900,23950,23900,4918
20250401,145800,78890933325,23950,23950,23950,23900,9470
20250401,145700,78664403025,23900,23950,23950,23900,3291
20250401,145600,78585691475,23950,23900,23950,23900,8464
20250401,145500,78383250725,23950,23900,23950,23900,7960
20250401,145400,78192889975,23900,23850,23900,23850,11031
20250401,145300,77929465575,23900,23900,23900,23850,5365
20250401,145200,77801361475,23900,23900,23900,23850,6790
20250401,145100,77639270600,23850,23900,23900,23850,4957
20250401,145000,77520926475,23875,23900,23900,23850,24104
20250401,144900,76945664400,23900,23950,23950,23900,5144
20250401,144800,76822634000,23900,23950,23950,23900,9636
20250401,144700,76592080950,23950,23900,24000,23900,23119
20250401,144600,76038495200,23900,23950,23950,23900,6546
20250401,144500,75881898025,23950,23900,23950,23900,11800
20250401,144400,75599564075,23900,23900,23950,23900,17201
20250401,144300,75187780125,23900,23975,24000,23900,16263
20250401,144200,74798529425,23975,23975,24000,23950,7922
20250401,144100,74608605600,23950,23950,24000,23950,6822
20250401,144000,74445185400,23950,23950,24000,23900,19732
20250401,143900,73972684450,23950,23950,24000,23900,23814
20250401,143800,73402276600,24000,23950,24000,23950,8164
20250401,143700,73206542200,23950,23900,24000,23900,31504
20250401,143600,72451744250,23950,23900,23950,23900,4253
20250401,143500,72349967500,23900,23950,23950,23900,3363
20250401,143400,72269489450,23900,23950,23950,23900,1693
20250401,143300,72228988100,23950,23900,23950,23900,1760
20250401,143200,72186916300,23900,23900,23950,23900,4533
20250401,143100,72078557300,23950,23900,23950,23900,1057
20250401,143000,72053293400,23900,23900,23950,23900,1308
20250401,142900,72022018900,23900,23900,23950,23900,2157
20250401,142800,71970454350,23900,23900,23950,23900,2312
20250401,142700,71915196550,23900,23950,23950,23900,1709
20250401,142600,71874329300,23900,23950,23950,23900,1713
20250401,142500,71833369025,23900,23950,23950,23900,1521
20250401,142400,71796987975,23950,23900,23950,23900,2984
20250401,142300,71725597525,23900,23950,23950,23900,3159
20250401,142200,71649994525,23950,23900,23950,23900,2561
20250401,142100,71588714025,23950,23950,23950,23900,2569
20250401,142000,71527262350,23950,23950,23950,23900,3488
20250401,141900,71443771700,23900,23900,23950,23900,2040
20250401,141800,71395005100,23900,23900,23950,23900,4802
20250401,141700,71280228200,23900,23900,23900,23850,4780
20250401,141600,71166037800,23900,23900,23900,23850,2620
20250401,141500,71103458925,23850,23950,24000,23850,6524
20250401,141400,70947586500,24000,23925,24000,23925,8464
20250401,141300,70744874175,23900,23900,24000,23850,13391
20250401,141200,70424370500,23900,23950,23950,23900,6447
20250401,141100,70270274775,23950,23950,23950,23900,1210
20250401,141000,70241329875,23900,23950,24000,23900,13831
20250401,140900,69910079775,23900,23950,23950,23900,2104
20250401,140800,69859761050,23950,23950,23950,23900,2299
20250401,140700,69804741075,23900,23950,23950,23900,1346
20250401,140600,69772524450,23900,23900,23950,23900,3342
20250401,140500,69692577750,23950,23900,23950,23900,4113
20250401,140400,69594121950,23900,23950,24000,23900,6189
20250401,140300,69445922800,23950,23950,24000,23900,12312
20250401,140200,69151117000,23950,23950,23950,23900,3450
20250401,140100,69068560450,23900,23900,23950,23900,3561
20250401,140000,68983339800,23950,23900,23950,23900,4579
20250401,135900,68873728000,23900,23900,23950,23850,12626
20250401,135800,68571894400,23900,23950,23950,23900,6397
20250401,135700,68418998150,23950,23900,23950,23900,9458
20250401,135600,68192889350,23900,23900,23900,23850,13209
20250401,135500,67877251425,23900,23850,23900,23800,6180
20250401,135400,67729855475,23850,23850,23850,23800,862
20250401,135300,67709320725,23800,23850,23900,23800,2819
20250401,135200,67642088775,23900,23850,23900,23800,6190
20250401,135100,67494497475,23800,23850,23900,23800,4612
20250401,135000,67384551775,23850,23850,23900,23850,4286
20250401,134900,67282319025,23850,23850,23900,23850,5483
20250401,134800,67151542625,23900,23850,23900,23850,1539
20250401,134700,67114830725,23900,23900,23900,23850,1648
20250401,134600,67075459375,23900,23850,23950,23800,21517
20250401,134500,66561540125,23850,23850,23850,23800,6557
20250401,134400,66405206925,23850,23850,23850,23800,1339
20250401,134300,66373321525,23850,23850,23850,23800,3914
20250401,134200,66280111175,23850,23800,23850,23800,1685
20250401,134100,66239981775,23850,23800,23850,23800,5449
20250401,134000,66110076550,23850,23825,23850,23800,3816
20250401,133900,66019214950,23850,23900,23900,23800,17588
20250401,133800,65599823300,23850,23900,23900,23850,10366
20250401,133700,65352507600,23900,23900,23900,23850,1297
20250401,133600,65321530450,23900,23900,23900,23850,4079
20250401,133500,65224138350,23900,23900,23900,23850,3952
20250401,133400,65129723350,23900,23900,23900,23850,4585
20250401,133300,65020166300,23850,23900,23900,23850,1449
20250401,133200,64985561950,23900,23900,23900,23850,3298
20250401,133100,64906800150,23900,23900,23900,23850,3745
20250401,133000,64817306200,23900,23900,23900,23850,5289
20250401,132900,64690935500,23900,23900,23900,23850,12536
20250401,132800,64391387400,23900,23950,23950,23850,12855
20250401,132700,64084157175,23950,23850,23950,23850,6760
20250401,132600,63922505925,23850,23900,23950,23850,16400
20250401,132500,63530576575,23900,23850,23950,23800,71828
20250401,132400,61815968525,23850,23800,23850,23800,1255
20250401,132300,61786073475,23800,23850,23850,23800,2621
20250401,132200,61723674300,23800,23825,23850,23800,4466
20250401,132100,61617356825,23850,23850,23850,23800,8875
20250401,132000,61406115525,23850,23850,23850,23800,3003
20250401,131900,61334580125,23800,23800,23850,23800,2155
20250401,131800,61283268025,23850,23800,23850,23800,2216
20250401,131700,61230510550,23800,23800,23850,23800,1961
20250401,131600,61183827075,23850,23800,23850,23800,2533
20250401,131500,61123522225,23850,23800,23850,23800,2639
20250401,131400,61060667425,23850,23800,23850,23800,2181
20250401,131300,61008740925,23850,23850,23850,23800,1816
20250401,131200,60965505675,23800,23800,23850,23800,2118
20250401,131100,60915079875,23850,23825,23850,23800,3348
20250401,131000,60835374625,23800,23825,23825,23800,4243
20250401,130900,60734309825,23800,23825,23825,23800,3725
20250401,130800,60645624125,23800,23800,23825,23800,5160
20250401,130700,60522808525,23825,23825,23825,23800,4866
20250401,130600,60406983625,23825,23825,23825,23800,4047
20250401,130500,60310645500,23800,23800,23825,23800,2978
20250401,130400,60239753450,23825,23825,23825,23800,21244
20250401,130300,59734109050,23825,23825,23825,23800,3041
20250401,130200,59661702575,23825,23875,23875,23800,22811
20250401,130100,59117671725,23850,23850,23875,23850,1640
20250401,130000,59078548025,23875,23875,23875,23850,3239
20250401,125900,59001267575,23875,23875,23900,23850,3041
20250401,125800,58928657600,23850,23875,23900,23850,1726
20250401,125700,58887463850,23875,23850,23900,23850,2860
20250401,125600,58819192600,23875,23875,23900,23850,2362
20250401,125500,58762807025,23875,23900,23900,23850,18507
20250401,125400,58320528325,23900,23900,23950,23900,4545
20250401,125300,58211889350,23950,23900,23950,23900,1397
20250401,125200,58178492350,23900,23950,23950,23900,1851
20250401,125100,58134233000,23950,23950,23950,23900,1047
20250401,125000,58109187700,23925,23925,23950,23900,1127
20250401,124900,58082244450,23900,23900,23950,23900,1539
20250401,124800,58045454150,23900,23900,23950,23900,1463
20250401,124700,58010482850,23950,23900,23950,23900,1847
20250401,124600,57966333400,23950,23950,23950,23900,2158
20250401,124500,57914744650,23900,23900,23950,23900,2663
20250401,124400,57851081150,23950,23925,23950,23900,1018
20250401,124300,57826742150,23925,23950,23950,23900,2040
20250401,124200,57777978500,23900,23950,23950,23900,2162
20250401,124100,57726305250,23950,23950,23950,23900,1328
20250401,124000,57694516450,23900,23925,23950,23900,11627
20250401,123900,57416600325,23925,23925,23925,23900,4296
20250401,123800,57313919400,23950,23950,23950,23900,1078
20250401,123700,57288122900,23950,23900,23950,23900,1851
20250401,123600,57243844775,23925,23925,23925,23900,1913
20250401,123500,57198099375,23950,23900,23950,23900,2310
20250401,123400,57142844400,23900,23925,23925,23900,4692
20250401,123300,57030686800,23925,23950,23950,23900,1212
20250401,123200,57001716200,23900,23950,23950,23900,6131
20250401,123100,56855154700,23900,23950,23950,23900,1201
20250401,123000,56826426150,23950,23950,23950,23900,2043
20250401,122900,56777565600,23900,23925,23950,23900,1309
20250401,122800,56746257075,23900,23900,23950,23900,1546
20250401,122700,56709264450,23950,23950,23950,23900,1190
20250401,122600,56680810850,23900,23925,23950,23900,1889
20250401,122500,56635636200,23925,23900,23925,23900,1619
20250401,122400,56596936000,23925,23925,23925,23900,811
20250401,122300,56577547350,23925,23900,23950,23900,1488
20250401,122200,56541968075,23950,23950,23950,23900,1434
20250401,122100,56507669675,23950,23950,23950,23900,715
20250401,122000,56490559475,23950,23950,23950,23900,2267
20250401,121900,56436324125,23950,23900,23950,23900,2043
20250401,121800,56387450225,23900,23900,23950,23900,3343
20250401,121700,56307541625,23950,23950,23950,23900,1281
20250401,121600,56276907350,23950,23900,23950,23900,1833
20250401,121500,56233064950,23950,23950,23950,23900,3920
20250401,121400,56139193750,23950,23950,23950,23900,3336
20250401,121300,56059348850,23950,23900,23950,23900,3227
20250401,121200,55982104400,23900,23900,23950,23900,1032
20250401,121100,55957427350,23950,23950,23950,23900,1934
20250401,121000,55911185600,23950,23900,23950,23900,4542
20250401,120900,55802466150,23900,23950,23950,23900,2046
20250401,120800,55753545600,23950,23900,23950,23900,2400
20250401,120700,55696165050,23950,24000,24000,23900,18469
20250401,120600,55253841250,23975,24000,24000,23950,1353
20250401,120500,55221427775,23975,24000,24000,23950,561
20250401,120400,55207987325,24000,23975,24000,23950,5770
20250401,120300,55069783525,23950,23975,24000,23950,4527
20250401,120200,54961323675,23975,23950,24000,23950,2555
20250401,120100,54900116500,24000,24000,24000,23950,1839
20250401,120000,54856006700,24000,24000,24000,23950,2953
20250401,115900,54785177200,24000,24000,24000,23950,1612
20250401,115800,54746543450,23950,23950,24000,23950,6687
20250401,115700,54586325725,23950,23950,23950,23900,2911
20250401,115600,54516664475,23950,23950,23950,23900,2149
20250401,115500,54465243125,23950,23900,23950,23900,1785
20250401,115400,54422524400,23950,23950,23950,23900,2888
20250401,115300,54353391850,23950,23950,23950,23900,3112
20250401,115200,54278898975,23950,23950,24000,23900,14244
20250401,115100,53937675525,23950,23950,24000,23950,957
20250401,115000,53914747975,24000,24000,24000,23950,1387
20250401,114900,53881518825,23950,23950,24000,23950,2910
20250401,114800,53811806975,23950,23950,24000,23950,1067
20250401,114700,53786234725,23950,24000,24000,23950,1489
20250401,114600,53750557875,24000,24000,24000,23950,1548
20250401,114500,53713455625,23950,23950,24000,23950,941
20250401,114400,53690898525,24000,23950,24000,23900,9451
20250401,114300,53464554100,24000,24000,24000,23950,6849
20250401,114200,53300482925,24000,24000,24000,23950,1045
20250401,114100,53275425475,23950,24000,24000,23950,1179
20250401,114000,53247167625,24000,24000,24000,23950,2662
20250401,113900,53183324525,24000,23900,24050,23900,25365
20250401,113800,52575391450,23900,23950,23950,23900,978
20250401,113700,52551986800,23950,23950,23950,23900,1871
20250401,113600,52507227875,23950,23900,23950,23900,1836
20250401,113500,52463329050,23950,23900,23950,23900,1322
20250401,113400,52431696150,23950,23950,23950,23900,2679
20250401,113300,52367648975,23900,23950,23950,23900,3175
20250401,113200,52291756775,23900,23925,23950,23900,2370
20250401,113100,52235101000,23900,23950,23950,23900,1983
20250401,113000,52187697400,23950,23900,23950,23900,3419
20250401,112900,52105974550,23950,23950,23950,23900,2362
20250401,112800,52049497800,23950,23925,23950,23900,1245
20250401,112700,52019727300,23925,23950,24000,23900,14097
20250401,112600,51682384450,23950,24000,24000,23950,1360
20250401,112500,51649790850,23950,23950,24000,23950,22485
20250401,112400,51111013300,24000,24000,24000,23950,4341
20250401,112300,51007012450,24000,24000,24000,23950,6266
20250401,112200,50856925750,23950,24000,24000,23950,1820
20250401,112100,50813267000,23950,24000,24000,23950,2726
20250401,112000,50747916800,24000,24000,24000,23950,3339
20250401,111900,50667889100,23950,24000,24000,23950,4556
20250401,111800,50558600150,24000,24000,24000,23950,8925
20250401,111700,50344416800,24000,23950,24000,23950,7541
20250401,111600,50163504600,24000,24000,24000,23950,2893
20250401,111500,50094147600,24000,23950,24000,23950,5022
20250401,111400,49973676450,24000,24000,24050,23950,14746
20250401,111300,49619760550,24000,24050,24050,24000,3203
20250401,111200,49542856525,24050,24050,24050,24000,1719
20250401,111100,49501524475,24050,24050,24050,24000,1877
20250401,111000,49456436475,24050,24050,24050,24000,4329
20250401,110900,49352454825,24050,24000,24050,24000,5930
20250401,110800,49209902125,24050,24000,24050,24000,2848
20250401,110700,49141472475,24050,24050,24050,24000,2837
20250401,110600,49073290100,24050,24050,24100,24000,12227
20250401,110500,48779232000,24050,24100,24100,24050,3010
20250401,110400,48706716350,24100,24050,24100,24000,5295
20250401,110300,48579316500,24050,24050,24100,24000,4276
20250401,110200,48476514450,24050,24050,24100,24000,18719
20250401,110100,48026275200,24050,24050,24050,24000,1619
20250401,110000,47987399100,24050,24100,24100,23950,22407
20250401,105900,47449609150,24050,24050,24100,24000,3343
20250401,105800,47369206200,24050,24050,24050,24000,4001
20250401,105700,47273057100,24050,24050,24050,24000,6523
20250401,105600,47116230975,24050,24050,24050,24000,2030
20250401,105500,47067469775,24000,24000,24050,23950,2723
20250401,105400,47002064675,24000,24000,24050,23950,7548
20250401,105300,46820927575,23950,23950,24000,23950,3381
20250401,105200,46739893100,24000,24050,24050,23900,30370
20250401,105100,46012188950,24050,24050,24100,24000,14975
20250401,105000,45652278700,24050,23900,24100,23900,42841
20250401,104900,44622925575,23950,23950,24000,23900,4935
20250401,104800,44504739225,23950,23950,24000,23950,4523
20250401,104700,44396346475,23950,23950,24000,23900,8362
20250401,104600,44195993500,23950,24000,24000,23900,5704
20250401,104500,44059461150,23950,23900,24000,23850,16542
20250401,104400,43663590625,23850,23900,23900,23850,1415
20250401,104300,43629829525,23850,23900,23900,23850,1532
20250401,104200,43593274325,23850,23900,23900,23850,1652
20250401,104100,43553868200,23900,23900,23900,23850,1600
20250401,104000,43515685100,23850,23900,23900,23850,6315
20250401,103900,43365038900,23850,23850,23900,23850,3024
20250401,103800,43292862550,23850,23900,23900,23850,2684
20250401,103700,43228775150,23900,23950,23950,23850,6046
20250401,103600,43084251800,23950,23900,23950,23900,1646
20250401,103500,43044882350,23950,23950,23950,23900,1486
20250401,103400,43009359500,23925,23950,23950,23900,1660
20250401,103300,42969674375,23950,23900,23950,23900,1625
20250401,103200,42930832725,23900,23950,23950,23900,5273
20250401,103100,42804802075,23950,23900,23950,23900,3536
20250401,103000,42720199775,23950,23950,23950,23900,16503
20250401,102900,42325306775,23950,23900,23950,23900,1785
20250401,102800,42282636150,23950,23900,23950,23900,1704
20250401,102700,42241861425,23950,23900,23950,23900,1185
20250401,102600,42213521175,23900,23950,23950,23900,575
20250401,102500,42199772925,23950,23900,23950,23900,4802
20250401,102400,42084826375,23900,23900,23950,23900,1854
20250401,102300,42040506325,23900,23900,23950,23900,2220
20250401,102200,41987378900,23925,23975,23975,23900,5833
20250401,102100,41847692550,23975,24000,24000,23950,2647
20250401,102000,41784282900,24000,24000,24000,23950,3838
20250401,101900,41692246750,24000,23950,24000,23900,9967
20250401,101800,41453543700,23900,23950,23950,23900,4300
20250401,101700,41350578100,23950,23900,24000,23900,31571
20250401,101600,40594436150,23925,23900,23950,23850,14982
20250401,101500,40236183000,23900,23900,23900,23850,2341
20250401,101400,40180264700,23900,23850,23900,23850,1324
20250401,101300,40148654150,23900,23900,23900,23850,2835
20250401,101200,40081036000,23850,23900,23900,23850,1430
20250401,101100,40046881600,23900,23900,23900,23850,1060
20250401,101000,40021571625,23900,23850,23900,23850,5910
20250401,100900,39880503025,23850,23750,23900,23750,33821
20250401,100800,39074098525,23750,23800,23800,23750,7786
20250401,100700,38888836825,23750,23750,23800,23750,1622
20250401,100600,38850289625,23775,23750,23800,23750,11484
20250401,100500,38577540250,23750,23800,23800,23750,3223
20250401,100400,38500866400,23800,23800,23800,23700,24985
20250401,100300,37907584050,23750,23800,23850,23750,58275
20250401,100200,36523257950,23800,23800,23850,23800,5381
20250401,100100,36395179600,23800,23850,23850,23800,3836
20250401,100000,36303879750,23800,23850,23850,23750,37468
20250401,095900,35412132750,23850,23850,23850,23800,2983
20250401,095800,35341051650,23850,23850,23900,23800,31664
20250401,095700,34586596100,23900,23850,23900,23850,7574
20250401,095600,34405937350,23875,23850,23900,23850,1231
20250401,095500,34376570850,23900,23900,23900,23850,1951
20250401,095400,34329994300,23850,23850,23900,23850,3607
20250401,095300,34243954750,23850,23900,23900,23850,4786
20250401,095200,34129739250,23900,23900,23900,23850,3149
20250401,095100,34054526800,23900,23875,23950,23850,12634
20250401,095000,33752486575,23900,24000,24000,23850,32583
20250401,094900,32973027650,23950,24000,24000,23950,3004
20250401,094800,32900998425,24000,23950,24000,23900,11945
20250401,094700,32615114375,24000,23900,24000,23900,16669
20250401,094600,32216059425,23900,23850,24000,23850,31865
20250401,094500,31454018075,23850,23900,23900,23850,7852
20250401,094400,31266725650,23850,23850,23900,23850,6526
20250401,094300,31111050175,23850,23850,23900,23850,3595
20250401,094200,31025303625,23850,23850,23900,23850,4606
20250401,094100,30915419900,23900,23850,23950,23850,8284
20250401,094000,30717455950,23900,23900,23900,23850,6569
20250401,093900,30560547675,23900,23900,23900,23850,17164
20250401,093800,30151099375,23900,23900,23900,23850,11122
20250401,093700,29885812600,23850,23900,23900,23850,5688
20250401,093600,29750059475,23900,23900,23900,23850,9175
20250401,093500,29531194250,23900,23900,23900,23850,4753
20250401,093400,29417767450,23850,23900,23900,23850,6583
20250401,093300,29260589900,23900,23900,23900,23850,8497
20250401,093200,29057832500,23900,24000,24000,23850,33651
20250401,093100,28252593325,23975,24000,24000,23950,3005
20250401,093000,28180514975,23950,24000,24000,23950,4009
20250401,092900,28084430500,24000,23950,24000,23950,1750
20250401,092800,28042502650,23950,23950,24000,23950,4993
20250401,092700,27922834675,24000,23950,24000,23900,13696
20250401,092600,27594649800,23950,23950,24000,23900,25701
20250401,092500,26979155500,23950,23950,24000,23950,9799
20250401,092400,26744390450,23950,24000,24050,23950,24389
20250401,092300,26159705350,24000,24100,24100,24000,25299
20250401,092200,25551753875,24100,24100,24150,24050,12267
20250401,092100,25256262475,24100,24150,24150,24100,5614
20250401,092000,25120954775,24100,24100,24150,24075,8721
20250401,091900,24910644975,24100,24075,24150,24050,35237
20250401,091800,24061805325,24050,24050,24100,24050,18051
20250401,091700,23627510275,24050,24100,24100,24050,7772
20250401,091600,23440280325,24150,24150,24250,24100,15269
20250401,091500,23071365075,24150,24125,24250,24050,52221
20250401,091400,21812586250,24100,24175,24250,24050,41868
20250401,091300,20801280100,24175,24200,24200,24100,20778
20250401,091200,20299317125,24200,24100,24200,24000,72468
20250401,091100,18553255375,24100,24200,24250,24050,34075
20250401,091000,17731423275,24200,24300,24300,24100,60941
20250401,090900,16257981075,24250,24275,24350,24200,78513
20250401,090800,14351356875,24300,24250,24300,24200,30989
20250401,090700,13599371125,24200,24150,24250,24000,95458
20250401,090600,11295339625,24150,24100,24200,24100,48802
20250401,090500,10116540950,24150,24150,24200,24050,72976
20250401,090400,8355565800,24150,23950,24150,23950,67977
20250401,090300,6718662425,24000,23900,24000,23850,63477
20250401,090200,5200794075,23875,23850,23900,23800,35588
20250401,090100,4351733350,23850,23850,23950,23800,75105
20250401,090000,2558726575,23850,23700,23950,23700,107573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 86217616925 23850 23850 23850 23850 108060
3 20250401 192600 86217616925 23850 23850 23850 23850 0
4 20250401 192500 86217616925 23850 23850 23850 23850 0
5 20250401 192400 86217616925 23850 23850 23850 23850 0
6 20250401 192300 86217616925 23850 23850 23850 23850 0
7 20250401 192200 86217616925 23850 23850 23850 23850 0
8 20250401 192100 86217616925 23850 23850 23850 23850 0
9 20250401 192000 86217616925 23850 23850 23850 23850 0
10 20250401 191900 86217616925 23850 23850 23850 23850 0
11 20250401 191800 86217616925 23850 23850 23850 23850 0
12 20250401 191700 86217616925 23850 23850 23850 23850 0
13 20250401 191600 86217616925 23850 23850 23850 23850 0
14 20250401 191500 86217616925 23850 23850 23850 23850 0
15 20250401 191400 86217616925 23850 23850 23850 23850 0
16 20250401 191300 86217616925 23850 23850 23850 23850 0
17 20250401 191200 86217616925 23850 23850 23850 23850 0
18 20250401 191100 86217616925 23850 23850 23850 23850 0
19 20250401 191000 86217616925 23850 23850 23850 23850 0
20 20250401 190900 86217616925 23850 23850 23850 23850 0
21 20250401 190800 86217616925 23850 23850 23850 23850 0
22 20250401 190700 86217616925 23850 23850 23850 23850 0
23 20250401 190600 86217616925 23850 23850 23850 23850 0
24 20250401 190500 86217616925 23850 23850 23850 23850 0
25 20250401 190400 86217616925 23850 23850 23850 23850 0
26 20250401 190300 86217616925 23850 23850 23850 23850 0
27 20250401 190200 86217616925 23850 23850 23850 23850 0
28 20250401 190100 86217616925 23850 23850 23850 23850 0
29 20250401 190000 86217616925 23850 23850 23850 23850 0
30 20250401 185900 86217616925 23850 23850 23850 23850 0
31 20250401 185800 86217616925 23850 23850 23850 23850 0
32 20250401 185700 86217616925 23850 23850 23850 23850 108060
33 20250401 185600 86217616925 23850 23850 23850 23850 0
34 20250401 185500 86217616925 23850 23850 23850 23850 0
35 20250401 185400 86217616925 23850 23850 23850 23850 0
36 20250401 185300 86217616925 23850 23850 23850 23850 0
37 20250401 185200 86217616925 23850 23850 23850 23850 0
38 20250401 185100 86217616925 23850 23850 23850 23850 0
39 20250401 185000 86217616925 23850 23850 23850 23850 0
40 20250401 184900 86217616925 23850 23850 23850 23850 0
41 20250401 184800 86217616925 23850 23850 23850 23850 0
42 20250401 184700 86217616925 23850 23850 23850 23850 0
43 20250401 184600 86217616925 23850 23850 23850 23850 0
44 20250401 184500 86217616925 23850 23850 23850 23850 0
45 20250401 184400 86217616925 23850 23850 23850 23850 0
46 20250401 184300 86217616925 23850 23850 23850 23850 0
47 20250401 184200 86217616925 23850 23850 23850 23850 0
48 20250401 184100 86217616925 23850 23850 23850 23850 0
49 20250401 184000 86217616925 23850 23850 23850 23850 0
50 20250401 183900 86217616925 23850 23850 23850 23850 0
51 20250401 183800 86217616925 23850 23850 23850 23850 0
52 20250401 183700 86217616925 23850 23850 23850 23850 0
53 20250401 183600 86217616925 23850 23850 23850 23850 0
54 20250401 183500 86217616925 23850 23850 23850 23850 0
55 20250401 183400 86217616925 23850 23850 23850 23850 0
56 20250401 183300 86217616925 23850 23850 23850 23850 0
57 20250401 183200 86217616925 23850 23850 23850 23850 0
58 20250401 183100 86217616925 23850 23850 23850 23850 0
59 20250401 183000 86217616925 23850 23850 23850 23850 0
60 20250401 182900 86217616925 23850 23850 23850 23850 0
61 20250401 182800 86217616925 23850 23850 23850 23850 0
62 20250401 182700 86217616925 23850 23850 23850 23850 108060
63 20250401 182600 86217616925 23850 23850 23850 23850 0
64 20250401 182500 86217616925 23850 23850 23850 23850 0
65 20250401 182400 86217616925 23850 23850 23850 23850 0
66 20250401 182300 86217616925 23850 23850 23850 23850 0
67 20250401 182200 86217616925 23850 23850 23850 23850 0
68 20250401 182100 86217616925 23850 23850 23850 23850 0
69 20250401 182000 86217616925 23850 23850 23850 23850 0
70 20250401 181900 86217616925 23850 23850 23850 23850 0
71 20250401 181800 86217616925 23850 23850 23850 23850 0
72 20250401 181700 86217616925 23850 23850 23850 23850 0
73 20250401 181600 86217616925 23850 23850 23850 23850 0
74 20250401 181500 86217616925 23850 23850 23850 23850 0
75 20250401 181400 86217616925 23850 23850 23850 23850 0
76 20250401 181300 86217616925 23850 23850 23850 23850 0
77 20250401 181200 86217616925 23850 23850 23850 23850 0
78 20250401 181100 86217616925 23850 23850 23850 23850 0
79 20250401 181000 86217616925 23850 23850 23850 23850 0
80 20250401 180900 86217616925 23850 23850 23850 23850 0
81 20250401 180800 86217616925 23850 23850 23850 23850 0
82 20250401 180700 86217616925 23850 23850 23850 23850 0
83 20250401 180600 86217616925 23850 23850 23850 23850 0
84 20250401 180500 86217616925 23850 23850 23850 23850 0
85 20250401 180400 86217616925 23850 23850 23850 23850 0
86 20250401 180300 86217616925 23850 23850 23850 23850 0
87 20250401 180200 86217616925 23850 23850 23850 23850 0
88 20250401 180100 86217616925 23850 23850 23850 23850 0
89 20250401 180000 86217616925 23850 23850 23850 23850 0
90 20250401 175900 86217616925 23850 23850 23850 23850 0
91 20250401 175800 86217616925 23850 23850 23850 23850 0
92 20250401 175700 86217616925 23850 23850 23850 23850 108060
93 20250401 175600 86217616925 23850 23850 23850 23850 0
94 20250401 175500 86217616925 23850 23850 23850 23850 0
95 20250401 175400 86217616925 23850 23850 23850 23850 0
96 20250401 175300 86217616925 23850 23850 23850 23850 0
97 20250401 175200 86217616925 23850 23850 23850 23850 0
98 20250401 175100 86217616925 23850 23850 23850 23850 0
99 20250401 175000 86217616925 23850 23850 23850 23850 0
100 20250401 174900 86217616925 23850 23850 23850 23850 0
101 20250401 174800 86217616925 23850 23850 23850 23850 0
102 20250401 174700 86217616925 23850 23850 23850 23850 0
103 20250401 174600 86217616925 23850 23850 23850 23850 0
104 20250401 174500 86217616925 23850 23850 23850 23850 0
105 20250401 174400 86217616925 23850 23850 23850 23850 0
106 20250401 174300 86217616925 23850 23850 23850 23850 0
107 20250401 174200 86217616925 23850 23850 23850 23850 0
108 20250401 174100 86217616925 23850 23850 23850 23850 0
109 20250401 174000 86217616925 23850 23850 23850 23850 0
110 20250401 173900 86217616925 23850 23850 23850 23850 0
111 20250401 173800 86217616925 23850 23850 23850 23850 0
112 20250401 173700 86217616925 23850 23850 23850 23850 0
113 20250401 173600 86217616925 23850 23850 23850 23850 0
114 20250401 173500 86217616925 23850 23850 23850 23850 0
115 20250401 173400 86217616925 23850 23850 23850 23850 0
116 20250401 173300 86217616925 23850 23850 23850 23850 0
117 20250401 173200 86217616925 23850 23850 23850 23850 0
118 20250401 173100 86217616925 23850 23850 23850 23850 0
119 20250401 173000 86217616925 23850 23850 23850 23850 0
120 20250401 172900 86217616925 23850 23850 23850 23850 0
121 20250401 172800 86217616925 23850 23850 23850 23850 0
122 20250401 172700 86217616925 23850 23850 23850 23850 108060
123 20250401 172600 86217616925 23850 23850 23850 23850 0
124 20250401 172500 86217616925 23850 23850 23850 23850 0
125 20250401 172400 86217616925 23850 23850 23850 23850 0
126 20250401 172300 86217616925 23850 23850 23850 23850 0
127 20250401 172200 86217616925 23850 23850 23850 23850 0
128 20250401 172100 86217616925 23850 23850 23850 23850 0
129 20250401 172000 86217616925 23850 23850 23850 23850 0
130 20250401 171900 86217616925 23850 23850 23850 23850 0
131 20250401 171800 86217616925 23850 23850 23850 23850 0
132 20250401 171700 86217616925 23850 23850 23850 23850 0
133 20250401 171600 86217616925 23850 23850 23850 23850 0
134 20250401 171500 86217616925 23850 23850 23850 23850 0
135 20250401 171400 86217616925 23850 23850 23850 23850 0
136 20250401 171300 86217616925 23850 23850 23850 23850 0
137 20250401 171200 86217616925 23850 23850 23850 23850 0
138 20250401 171100 86217616925 23850 23850 23850 23850 0
139 20250401 171000 86217616925 23850 23850 23850 23850 0
140 20250401 170900 86217616925 23850 23850 23850 23850 0
141 20250401 170800 86217616925 23850 23850 23850 23850 0
142 20250401 170700 86217616925 23850 23850 23850 23850 0
143 20250401 170600 86217616925 23850 23850 23850 23850 0
144 20250401 170500 86217616925 23850 23850 23850 23850 0
145 20250401 170400 86217616925 23850 23850 23850 23850 0
146 20250401 170300 86217616925 23850 23850 23850 23850 0
147 20250401 170200 86217616925 23850 23850 23850 23850 0
148 20250401 170100 86217616925 23850 23850 23850 23850 0
149 20250401 170000 86217616925 23850 23850 23850 23850 0
150 20250401 165900 86217616925 23850 23850 23850 23850 0
151 20250401 165800 86217616925 23850 23850 23850 23850 0
152 20250401 165700 86217616925 23850 23850 23850 23850 108060
153 20250401 165600 86217616925 23850 23850 23850 23850 0
154 20250401 165500 86217616925 23850 23850 23850 23850 0
155 20250401 165400 86217616925 23850 23850 23850 23850 0
156 20250401 165300 86217616925 23850 23850 23850 23850 0
157 20250401 165200 86217616925 23850 23850 23850 23850 0
158 20250401 165100 86217616925 23850 23850 23850 23850 0
159 20250401 165000 86217616925 23850 23850 23850 23850 0
160 20250401 164900 86217616925 23850 23850 23850 23850 0
161 20250401 164800 86217616925 23850 23850 23850 23850 0
162 20250401 164700 86217616925 23850 23850 23850 23850 0
163 20250401 164600 86217616925 23850 23850 23850 23850 0
164 20250401 164500 86217616925 23850 23850 23850 23850 0
165 20250401 164400 86217616925 23850 23850 23850 23850 0
166 20250401 164300 86217616925 23850 23850 23850 23850 0
167 20250401 164200 86217616925 23850 23850 23850 23850 0
168 20250401 164100 86217616925 23850 23850 23850 23850 0
169 20250401 164000 86217616925 23850 23850 23850 23850 0
170 20250401 163900 86217616925 23850 23850 23850 23850 0
171 20250401 163800 86217616925 23850 23850 23850 23850 0
172 20250401 163700 86217616925 23850 23850 23850 23850 0
173 20250401 163600 86217616925 23850 23850 23850 23850 0
174 20250401 163500 86217616925 23850 23850 23850 23850 0
175 20250401 163400 86217616925 23850 23850 23850 23850 0
176 20250401 163300 86217616925 23850 23850 23850 23850 0
177 20250401 163200 86217616925 23850 23850 23850 23850 0
178 20250401 163100 86217616925 23850 23850 23850 23850 0
179 20250401 163000 86217616925 23850 23850 23850 23850 0
180 20250401 162900 86217616925 23850 23850 23850 23850 0
181 20250401 162800 86217616925 23850 23850 23850 23850 0
182 20250401 162700 86217616925 23850 23850 23850 23850 108060
183 20250401 162600 86217616925 23850 23850 23850 23850 0
184 20250401 162500 86217616925 23850 23850 23850 23850 0
185 20250401 162400 86217616925 23850 23850 23850 23850 0
186 20250401 162300 86217616925 23850 23850 23850 23850 0
187 20250401 162200 86217616925 23850 23850 23850 23850 0
188 20250401 162100 86217616925 23850 23850 23850 23850 0
189 20250401 162000 86217616925 23850 23850 23850 23850 0
190 20250401 161900 86217616925 23850 23850 23850 23850 0
191 20250401 161800 86217616925 23850 23850 23850 23850 0
192 20250401 161700 86217616925 23850 23850 23850 23850 0
193 20250401 161600 86217616925 23850 23850 23850 23850 0
194 20250401 161500 86217616925 23850 23850 23850 23850 0
195 20250401 161400 86217616925 23850 23850 23850 23850 0
196 20250401 161300 86217616925 23850 23850 23850 23850 0
197 20250401 161200 86217616925 23850 23850 23850 23850 0
198 20250401 161100 86217616925 23850 23850 23850 23850 0
199 20250401 161000 86217616925 23850 23850 23850 23850 0
200 20250401 160900 86217616925 23850 23850 23850 23850 0
201 20250401 160800 86217616925 23850 23850 23850 23850 0
202 20250401 160700 86217616925 23850 23850 23850 23850 0
203 20250401 160600 86217616925 23850 23850 23850 23850 0
204 20250401 160500 86217616925 23850 23850 23850 23850 0
205 20250401 160400 86217616925 23850 23850 23850 23850 0
206 20250401 160300 86217616925 23850 23850 23850 23850 0
207 20250401 160200 86217616925 23850 23850 23850 23850 0
208 20250401 160100 86217616925 23850 23850 23850 23850 0
209 20250401 160000 86217616925 23850 23850 23850 23850 0
210 20250401 155900 86217616925 23850 23850 23850 23850 0
211 20250401 155800 86217616925 23850 23850 23850 23850 0
212 20250401 155700 86217616925 23850 23850 23850 23850 108060
213 20250401 155600 86217616925 23850 23850 23850 23850 0
214 20250401 155500 86217616925 23850 23850 23850 23850 0
215 20250401 155400 86217616925 23850 23850 23850 23850 0
216 20250401 155300 86217616925 23850 23850 23850 23850 0
217 20250401 155200 86217616925 23850 23850 23850 23850 0
218 20250401 155100 86217616925 23850 23850 23850 23850 0
219 20250401 155000 86217616925 23850 23850 23850 23850 0
220 20250401 154900 86217616925 23850 23850 23850 23850 0
221 20250401 154800 86217616925 23850 23850 23850 23850 0
222 20250401 154700 86217616925 23850 23850 23850 23850 0
223 20250401 154600 86217616925 23850 23850 23850 23850 0
224 20250401 154500 86217616925 23850 23850 23850 23850 0
225 20250401 154400 86217616925 23850 23850 23850 23850 0
226 20250401 154300 86217616925 23850 23850 23850 23850 0
227 20250401 154200 86217616925 23850 23850 23850 23850 0
228 20250401 154100 86217616925 23850 23850 23850 23850 0
229 20250401 154000 86217616925 23850 23850 23850 23850 0
230 20250401 153900 86217616925 23850 23850 23850 23850 0
231 20250401 153800 86217616925 23850 23850 23850 23850 0
232 20250401 153700 86217616925 23850 23850 23850 23850 0
233 20250401 153600 86217616925 23850 23850 23850 23850 0
234 20250401 153500 86217616925 23850 23850 23850 23850 0
235 20250401 153400 86217616925 23850 23850 23850 23850 0
236 20250401 153300 86217616925 23850 23850 23850 23850 0
237 20250401 153200 86217616925 23850 23850 23850 23850 0
238 20250401 153100 86217616925 23850 23850 23850 23850 0
239 20250401 153000 86217616925 23850 23850 23850 23850 108060
240 20250401 152900 83640385925 23850 23850 23850 23850 0
241 20250401 152800 83640385925 23850 23850 23850 23850 0
242 20250401 152700 83640385925 23850 23850 23850 23850 0
243 20250401 152600 83640385925 23850 23850 23850 23850 0
244 20250401 152500 83640385925 23850 23850 23850 23850 0
245 20250401 152400 83640385925 23850 23850 23850 23850 0
246 20250401 152300 83640385925 23850 23850 23850 23850 0
247 20250401 152200 83640385925 23850 23850 23850 23850 0
248 20250401 152100 83640385925 23850 23850 23850 23850 0
249 20250401 152000 83640385925 23850 23850 23850 23850 0
250 20250401 151900 83640385925 23850 23900 23900 23800 23998
251 20250401 151800 83067882375 23900 23900 23900 23850 5401
252 20250401 151700 82938893125 23900 23850 23900 23800 3278
253 20250401 151600 82860709525 23850 23850 23900 23800 9529
254 20250401 151500 82633403525 23850 23850 23900 23800 10627
255 20250401 151400 82379819025 23800 23850 23900 23800 15352
256 20250401 151300 82013533200 23875 23850 23900 23800 11807
257 20250401 151200 81731942825 23850 23850 23900 23850 5796
258 20250401 151100 81593704775 23850 23900 23900 23850 7049
259 20250401 151000 81425560425 23850 23850 23900 23800 21489
260 20250401 150900 80912965375 23850 23900 23900 23850 5092
261 20250401 150800 80791498175 23900 23800 23900 23800 3780
262 20250401 150700 80701323775 23900 23875 23900 23800 11617
263 20250401 150600 80424250825 23850 23900 23900 23850 3338
264 20250401 150500 80344597100 23900 23850 23900 23850 5342
265 20250401 150400 80217138550 23850 23850 23900 23850 10737
266 20250401 150300 79960940350 23850 23900 23900 23850 7170
267 20250401 150200 79789827100 23900 23900 23950 23850 20540
268 20250401 150100 79298936225 23950 23950 23950 23900 5501
269 20250401 150000 79167396825 23950 23900 23950 23900 6644
270 20250401 145900 79008516075 23950 23900 23950 23900 4918
271 20250401 145800 78890933325 23950 23950 23950 23900 9470
272 20250401 145700 78664403025 23900 23950 23950 23900 3291
273 20250401 145600 78585691475 23950 23900 23950 23900 8464
274 20250401 145500 78383250725 23950 23900 23950 23900 7960
275 20250401 145400 78192889975 23900 23850 23900 23850 11031
276 20250401 145300 77929465575 23900 23900 23900 23850 5365
277 20250401 145200 77801361475 23900 23900 23900 23850 6790
278 20250401 145100 77639270600 23850 23900 23900 23850 4957
279 20250401 145000 77520926475 23875 23900 23900 23850 24104
280 20250401 144900 76945664400 23900 23950 23950 23900 5144
281 20250401 144800 76822634000 23900 23950 23950 23900 9636
282 20250401 144700 76592080950 23950 23900 24000 23900 23119
283 20250401 144600 76038495200 23900 23950 23950 23900 6546
284 20250401 144500 75881898025 23950 23900 23950 23900 11800
285 20250401 144400 75599564075 23900 23900 23950 23900 17201
286 20250401 144300 75187780125 23900 23975 24000 23900 16263
287 20250401 144200 74798529425 23975 23975 24000 23950 7922
288 20250401 144100 74608605600 23950 23950 24000 23950 6822
289 20250401 144000 74445185400 23950 23950 24000 23900 19732
290 20250401 143900 73972684450 23950 23950 24000 23900 23814
291 20250401 143800 73402276600 24000 23950 24000 23950 8164
292 20250401 143700 73206542200 23950 23900 24000 23900 31504
293 20250401 143600 72451744250 23950 23900 23950 23900 4253
294 20250401 143500 72349967500 23900 23950 23950 23900 3363
295 20250401 143400 72269489450 23900 23950 23950 23900 1693
296 20250401 143300 72228988100 23950 23900 23950 23900 1760
297 20250401 143200 72186916300 23900 23900 23950 23900 4533
298 20250401 143100 72078557300 23950 23900 23950 23900 1057
299 20250401 143000 72053293400 23900 23900 23950 23900 1308
300 20250401 142900 72022018900 23900 23900 23950 23900 2157
301 20250401 142800 71970454350 23900 23900 23950 23900 2312
302 20250401 142700 71915196550 23900 23950 23950 23900 1709
303 20250401 142600 71874329300 23900 23950 23950 23900 1713
304 20250401 142500 71833369025 23900 23950 23950 23900 1521
305 20250401 142400 71796987975 23950 23900 23950 23900 2984
306 20250401 142300 71725597525 23900 23950 23950 23900 3159
307 20250401 142200 71649994525 23950 23900 23950 23900 2561
308 20250401 142100 71588714025 23950 23950 23950 23900 2569
309 20250401 142000 71527262350 23950 23950 23950 23900 3488
310 20250401 141900 71443771700 23900 23900 23950 23900 2040
311 20250401 141800 71395005100 23900 23900 23950 23900 4802
312 20250401 141700 71280228200 23900 23900 23900 23850 4780
313 20250401 141600 71166037800 23900 23900 23900 23850 2620
314 20250401 141500 71103458925 23850 23950 24000 23850 6524
315 20250401 141400 70947586500 24000 23925 24000 23925 8464
316 20250401 141300 70744874175 23900 23900 24000 23850 13391
317 20250401 141200 70424370500 23900 23950 23950 23900 6447
318 20250401 141100 70270274775 23950 23950 23950 23900 1210
319 20250401 141000 70241329875 23900 23950 24000 23900 13831
320 20250401 140900 69910079775 23900 23950 23950 23900 2104
321 20250401 140800 69859761050 23950 23950 23950 23900 2299
322 20250401 140700 69804741075 23900 23950 23950 23900 1346
323 20250401 140600 69772524450 23900 23900 23950 23900 3342
324 20250401 140500 69692577750 23950 23900 23950 23900 4113
325 20250401 140400 69594121950 23900 23950 24000 23900 6189
326 20250401 140300 69445922800 23950 23950 24000 23900 12312
327 20250401 140200 69151117000 23950 23950 23950 23900 3450
328 20250401 140100 69068560450 23900 23900 23950 23900 3561
329 20250401 140000 68983339800 23950 23900 23950 23900 4579
330 20250401 135900 68873728000 23900 23900 23950 23850 12626
331 20250401 135800 68571894400 23900 23950 23950 23900 6397
332 20250401 135700 68418998150 23950 23900 23950 23900 9458
333 20250401 135600 68192889350 23900 23900 23900 23850 13209
334 20250401 135500 67877251425 23900 23850 23900 23800 6180
335 20250401 135400 67729855475 23850 23850 23850 23800 862
336 20250401 135300 67709320725 23800 23850 23900 23800 2819
337 20250401 135200 67642088775 23900 23850 23900 23800 6190
338 20250401 135100 67494497475 23800 23850 23900 23800 4612
339 20250401 135000 67384551775 23850 23850 23900 23850 4286
340 20250401 134900 67282319025 23850 23850 23900 23850 5483
341 20250401 134800 67151542625 23900 23850 23900 23850 1539
342 20250401 134700 67114830725 23900 23900 23900 23850 1648
343 20250401 134600 67075459375 23900 23850 23950 23800 21517
344 20250401 134500 66561540125 23850 23850 23850 23800 6557
345 20250401 134400 66405206925 23850 23850 23850 23800 1339
346 20250401 134300 66373321525 23850 23850 23850 23800 3914
347 20250401 134200 66280111175 23850 23800 23850 23800 1685
348 20250401 134100 66239981775 23850 23800 23850 23800 5449
349 20250401 134000 66110076550 23850 23825 23850 23800 3816
350 20250401 133900 66019214950 23850 23900 23900 23800 17588
351 20250401 133800 65599823300 23850 23900 23900 23850 10366
352 20250401 133700 65352507600 23900 23900 23900 23850 1297
353 20250401 133600 65321530450 23900 23900 23900 23850 4079
354 20250401 133500 65224138350 23900 23900 23900 23850 3952
355 20250401 133400 65129723350 23900 23900 23900 23850 4585
356 20250401 133300 65020166300 23850 23900 23900 23850 1449
357 20250401 133200 64985561950 23900 23900 23900 23850 3298
358 20250401 133100 64906800150 23900 23900 23900 23850 3745
359 20250401 133000 64817306200 23900 23900 23900 23850 5289
360 20250401 132900 64690935500 23900 23900 23900 23850 12536
361 20250401 132800 64391387400 23900 23950 23950 23850 12855
362 20250401 132700 64084157175 23950 23850 23950 23850 6760
363 20250401 132600 63922505925 23850 23900 23950 23850 16400
364 20250401 132500 63530576575 23900 23850 23950 23800 71828
365 20250401 132400 61815968525 23850 23800 23850 23800 1255
366 20250401 132300 61786073475 23800 23850 23850 23800 2621
367 20250401 132200 61723674300 23800 23825 23850 23800 4466
368 20250401 132100 61617356825 23850 23850 23850 23800 8875
369 20250401 132000 61406115525 23850 23850 23850 23800 3003
370 20250401 131900 61334580125 23800 23800 23850 23800 2155
371 20250401 131800 61283268025 23850 23800 23850 23800 2216
372 20250401 131700 61230510550 23800 23800 23850 23800 1961
373 20250401 131600 61183827075 23850 23800 23850 23800 2533
374 20250401 131500 61123522225 23850 23800 23850 23800 2639
375 20250401 131400 61060667425 23850 23800 23850 23800 2181
376 20250401 131300 61008740925 23850 23850 23850 23800 1816
377 20250401 131200 60965505675 23800 23800 23850 23800 2118
378 20250401 131100 60915079875 23850 23825 23850 23800 3348
379 20250401 131000 60835374625 23800 23825 23825 23800 4243
380 20250401 130900 60734309825 23800 23825 23825 23800 3725
381 20250401 130800 60645624125 23800 23800 23825 23800 5160
382 20250401 130700 60522808525 23825 23825 23825 23800 4866
383 20250401 130600 60406983625 23825 23825 23825 23800 4047
384 20250401 130500 60310645500 23800 23800 23825 23800 2978
385 20250401 130400 60239753450 23825 23825 23825 23800 21244
386 20250401 130300 59734109050 23825 23825 23825 23800 3041
387 20250401 130200 59661702575 23825 23875 23875 23800 22811
388 20250401 130100 59117671725 23850 23850 23875 23850 1640
389 20250401 130000 59078548025 23875 23875 23875 23850 3239
390 20250401 125900 59001267575 23875 23875 23900 23850 3041
391 20250401 125800 58928657600 23850 23875 23900 23850 1726
392 20250401 125700 58887463850 23875 23850 23900 23850 2860
393 20250401 125600 58819192600 23875 23875 23900 23850 2362
394 20250401 125500 58762807025 23875 23900 23900 23850 18507
395 20250401 125400 58320528325 23900 23900 23950 23900 4545
396 20250401 125300 58211889350 23950 23900 23950 23900 1397
397 20250401 125200 58178492350 23900 23950 23950 23900 1851
398 20250401 125100 58134233000 23950 23950 23950 23900 1047
399 20250401 125000 58109187700 23925 23925 23950 23900 1127
400 20250401 124900 58082244450 23900 23900 23950 23900 1539
401 20250401 124800 58045454150 23900 23900 23950 23900 1463
402 20250401 124700 58010482850 23950 23900 23950 23900 1847
403 20250401 124600 57966333400 23950 23950 23950 23900 2158
404 20250401 124500 57914744650 23900 23900 23950 23900 2663
405 20250401 124400 57851081150 23950 23925 23950 23900 1018
406 20250401 124300 57826742150 23925 23950 23950 23900 2040
407 20250401 124200 57777978500 23900 23950 23950 23900 2162
408 20250401 124100 57726305250 23950 23950 23950 23900 1328
409 20250401 124000 57694516450 23900 23925 23950 23900 11627
410 20250401 123900 57416600325 23925 23925 23925 23900 4296
411 20250401 123800 57313919400 23950 23950 23950 23900 1078
412 20250401 123700 57288122900 23950 23900 23950 23900 1851
413 20250401 123600 57243844775 23925 23925 23925 23900 1913
414 20250401 123500 57198099375 23950 23900 23950 23900 2310
415 20250401 123400 57142844400 23900 23925 23925 23900 4692
416 20250401 123300 57030686800 23925 23950 23950 23900 1212
417 20250401 123200 57001716200 23900 23950 23950 23900 6131
418 20250401 123100 56855154700 23900 23950 23950 23900 1201
419 20250401 123000 56826426150 23950 23950 23950 23900 2043
420 20250401 122900 56777565600 23900 23925 23950 23900 1309
421 20250401 122800 56746257075 23900 23900 23950 23900 1546
422 20250401 122700 56709264450 23950 23950 23950 23900 1190
423 20250401 122600 56680810850 23900 23925 23950 23900 1889
424 20250401 122500 56635636200 23925 23900 23925 23900 1619
425 20250401 122400 56596936000 23925 23925 23925 23900 811
426 20250401 122300 56577547350 23925 23900 23950 23900 1488
427 20250401 122200 56541968075 23950 23950 23950 23900 1434
428 20250401 122100 56507669675 23950 23950 23950 23900 715
429 20250401 122000 56490559475 23950 23950 23950 23900 2267
430 20250401 121900 56436324125 23950 23900 23950 23900 2043
431 20250401 121800 56387450225 23900 23900 23950 23900 3343
432 20250401 121700 56307541625 23950 23950 23950 23900 1281
433 20250401 121600 56276907350 23950 23900 23950 23900 1833
434 20250401 121500 56233064950 23950 23950 23950 23900 3920
435 20250401 121400 56139193750 23950 23950 23950 23900 3336
436 20250401 121300 56059348850 23950 23900 23950 23900 3227
437 20250401 121200 55982104400 23900 23900 23950 23900 1032
438 20250401 121100 55957427350 23950 23950 23950 23900 1934
439 20250401 121000 55911185600 23950 23900 23950 23900 4542
440 20250401 120900 55802466150 23900 23950 23950 23900 2046
441 20250401 120800 55753545600 23950 23900 23950 23900 2400
442 20250401 120700 55696165050 23950 24000 24000 23900 18469
443 20250401 120600 55253841250 23975 24000 24000 23950 1353
444 20250401 120500 55221427775 23975 24000 24000 23950 561
445 20250401 120400 55207987325 24000 23975 24000 23950 5770
446 20250401 120300 55069783525 23950 23975 24000 23950 4527
447 20250401 120200 54961323675 23975 23950 24000 23950 2555
448 20250401 120100 54900116500 24000 24000 24000 23950 1839
449 20250401 120000 54856006700 24000 24000 24000 23950 2953
450 20250401 115900 54785177200 24000 24000 24000 23950 1612
451 20250401 115800 54746543450 23950 23950 24000 23950 6687
452 20250401 115700 54586325725 23950 23950 23950 23900 2911
453 20250401 115600 54516664475 23950 23950 23950 23900 2149
454 20250401 115500 54465243125 23950 23900 23950 23900 1785
455 20250401 115400 54422524400 23950 23950 23950 23900 2888
456 20250401 115300 54353391850 23950 23950 23950 23900 3112
457 20250401 115200 54278898975 23950 23950 24000 23900 14244
458 20250401 115100 53937675525 23950 23950 24000 23950 957
459 20250401 115000 53914747975 24000 24000 24000 23950 1387
460 20250401 114900 53881518825 23950 23950 24000 23950 2910
461 20250401 114800 53811806975 23950 23950 24000 23950 1067
462 20250401 114700 53786234725 23950 24000 24000 23950 1489
463 20250401 114600 53750557875 24000 24000 24000 23950 1548
464 20250401 114500 53713455625 23950 23950 24000 23950 941
465 20250401 114400 53690898525 24000 23950 24000 23900 9451
466 20250401 114300 53464554100 24000 24000 24000 23950 6849
467 20250401 114200 53300482925 24000 24000 24000 23950 1045
468 20250401 114100 53275425475 23950 24000 24000 23950 1179
469 20250401 114000 53247167625 24000 24000 24000 23950 2662
470 20250401 113900 53183324525 24000 23900 24050 23900 25365
471 20250401 113800 52575391450 23900 23950 23950 23900 978
472 20250401 113700 52551986800 23950 23950 23950 23900 1871
473 20250401 113600 52507227875 23950 23900 23950 23900 1836
474 20250401 113500 52463329050 23950 23900 23950 23900 1322
475 20250401 113400 52431696150 23950 23950 23950 23900 2679
476 20250401 113300 52367648975 23900 23950 23950 23900 3175
477 20250401 113200 52291756775 23900 23925 23950 23900 2370
478 20250401 113100 52235101000 23900 23950 23950 23900 1983
479 20250401 113000 52187697400 23950 23900 23950 23900 3419
480 20250401 112900 52105974550 23950 23950 23950 23900 2362
481 20250401 112800 52049497800 23950 23925 23950 23900 1245
482 20250401 112700 52019727300 23925 23950 24000 23900 14097
483 20250401 112600 51682384450 23950 24000 24000 23950 1360
484 20250401 112500 51649790850 23950 23950 24000 23950 22485
485 20250401 112400 51111013300 24000 24000 24000 23950 4341
486 20250401 112300 51007012450 24000 24000 24000 23950 6266
487 20250401 112200 50856925750 23950 24000 24000 23950 1820
488 20250401 112100 50813267000 23950 24000 24000 23950 2726
489 20250401 112000 50747916800 24000 24000 24000 23950 3339
490 20250401 111900 50667889100 23950 24000 24000 23950 4556
491 20250401 111800 50558600150 24000 24000 24000 23950 8925
492 20250401 111700 50344416800 24000 23950 24000 23950 7541
493 20250401 111600 50163504600 24000 24000 24000 23950 2893
494 20250401 111500 50094147600 24000 23950 24000 23950 5022
495 20250401 111400 49973676450 24000 24000 24050 23950 14746
496 20250401 111300 49619760550 24000 24050 24050 24000 3203
497 20250401 111200 49542856525 24050 24050 24050 24000 1719
498 20250401 111100 49501524475 24050 24050 24050 24000 1877
499 20250401 111000 49456436475 24050 24050 24050 24000 4329
500 20250401 110900 49352454825 24050 24000 24050 24000 5930
501 20250401 110800 49209902125 24050 24000 24050 24000 2848
502 20250401 110700 49141472475 24050 24050 24050 24000 2837
503 20250401 110600 49073290100 24050 24050 24100 24000 12227
504 20250401 110500 48779232000 24050 24100 24100 24050 3010
505 20250401 110400 48706716350 24100 24050 24100 24000 5295
506 20250401 110300 48579316500 24050 24050 24100 24000 4276
507 20250401 110200 48476514450 24050 24050 24100 24000 18719
508 20250401 110100 48026275200 24050 24050 24050 24000 1619
509 20250401 110000 47987399100 24050 24100 24100 23950 22407
510 20250401 105900 47449609150 24050 24050 24100 24000 3343
511 20250401 105800 47369206200 24050 24050 24050 24000 4001
512 20250401 105700 47273057100 24050 24050 24050 24000 6523
513 20250401 105600 47116230975 24050 24050 24050 24000 2030
514 20250401 105500 47067469775 24000 24000 24050 23950 2723
515 20250401 105400 47002064675 24000 24000 24050 23950 7548
516 20250401 105300 46820927575 23950 23950 24000 23950 3381
517 20250401 105200 46739893100 24000 24050 24050 23900 30370
518 20250401 105100 46012188950 24050 24050 24100 24000 14975
519 20250401 105000 45652278700 24050 23900 24100 23900 42841
520 20250401 104900 44622925575 23950 23950 24000 23900 4935
521 20250401 104800 44504739225 23950 23950 24000 23950 4523
522 20250401 104700 44396346475 23950 23950 24000 23900 8362
523 20250401 104600 44195993500 23950 24000 24000 23900 5704
524 20250401 104500 44059461150 23950 23900 24000 23850 16542
525 20250401 104400 43663590625 23850 23900 23900 23850 1415
526 20250401 104300 43629829525 23850 23900 23900 23850 1532
527 20250401 104200 43593274325 23850 23900 23900 23850 1652
528 20250401 104100 43553868200 23900 23900 23900 23850 1600
529 20250401 104000 43515685100 23850 23900 23900 23850 6315
530 20250401 103900 43365038900 23850 23850 23900 23850 3024
531 20250401 103800 43292862550 23850 23900 23900 23850 2684
532 20250401 103700 43228775150 23900 23950 23950 23850 6046
533 20250401 103600 43084251800 23950 23900 23950 23900 1646
534 20250401 103500 43044882350 23950 23950 23950 23900 1486
535 20250401 103400 43009359500 23925 23950 23950 23900 1660
536 20250401 103300 42969674375 23950 23900 23950 23900 1625
537 20250401 103200 42930832725 23900 23950 23950 23900 5273
538 20250401 103100 42804802075 23950 23900 23950 23900 3536
539 20250401 103000 42720199775 23950 23950 23950 23900 16503
540 20250401 102900 42325306775 23950 23900 23950 23900 1785
541 20250401 102800 42282636150 23950 23900 23950 23900 1704
542 20250401 102700 42241861425 23950 23900 23950 23900 1185
543 20250401 102600 42213521175 23900 23950 23950 23900 575
544 20250401 102500 42199772925 23950 23900 23950 23900 4802
545 20250401 102400 42084826375 23900 23900 23950 23900 1854
546 20250401 102300 42040506325 23900 23900 23950 23900 2220
547 20250401 102200 41987378900 23925 23975 23975 23900 5833
548 20250401 102100 41847692550 23975 24000 24000 23950 2647
549 20250401 102000 41784282900 24000 24000 24000 23950 3838
550 20250401 101900 41692246750 24000 23950 24000 23900 9967
551 20250401 101800 41453543700 23900 23950 23950 23900 4300
552 20250401 101700 41350578100 23950 23900 24000 23900 31571
553 20250401 101600 40594436150 23925 23900 23950 23850 14982
554 20250401 101500 40236183000 23900 23900 23900 23850 2341
555 20250401 101400 40180264700 23900 23850 23900 23850 1324
556 20250401 101300 40148654150 23900 23900 23900 23850 2835
557 20250401 101200 40081036000 23850 23900 23900 23850 1430
558 20250401 101100 40046881600 23900 23900 23900 23850 1060
559 20250401 101000 40021571625 23900 23850 23900 23850 5910
560 20250401 100900 39880503025 23850 23750 23900 23750 33821
561 20250401 100800 39074098525 23750 23800 23800 23750 7786
562 20250401 100700 38888836825 23750 23750 23800 23750 1622
563 20250401 100600 38850289625 23775 23750 23800 23750 11484
564 20250401 100500 38577540250 23750 23800 23800 23750 3223
565 20250401 100400 38500866400 23800 23800 23800 23700 24985
566 20250401 100300 37907584050 23750 23800 23850 23750 58275
567 20250401 100200 36523257950 23800 23800 23850 23800 5381
568 20250401 100100 36395179600 23800 23850 23850 23800 3836
569 20250401 100000 36303879750 23800 23850 23850 23750 37468
570 20250401 095900 35412132750 23850 23850 23850 23800 2983
571 20250401 095800 35341051650 23850 23850 23900 23800 31664
572 20250401 095700 34586596100 23900 23850 23900 23850 7574
573 20250401 095600 34405937350 23875 23850 23900 23850 1231
574 20250401 095500 34376570850 23900 23900 23900 23850 1951
575 20250401 095400 34329994300 23850 23850 23900 23850 3607
576 20250401 095300 34243954750 23850 23900 23900 23850 4786
577 20250401 095200 34129739250 23900 23900 23900 23850 3149
578 20250401 095100 34054526800 23900 23875 23950 23850 12634
579 20250401 095000 33752486575 23900 24000 24000 23850 32583
580 20250401 094900 32973027650 23950 24000 24000 23950 3004
581 20250401 094800 32900998425 24000 23950 24000 23900 11945
582 20250401 094700 32615114375 24000 23900 24000 23900 16669
583 20250401 094600 32216059425 23900 23850 24000 23850 31865
584 20250401 094500 31454018075 23850 23900 23900 23850 7852
585 20250401 094400 31266725650 23850 23850 23900 23850 6526
586 20250401 094300 31111050175 23850 23850 23900 23850 3595
587 20250401 094200 31025303625 23850 23850 23900 23850 4606
588 20250401 094100 30915419900 23900 23850 23950 23850 8284
589 20250401 094000 30717455950 23900 23900 23900 23850 6569
590 20250401 093900 30560547675 23900 23900 23900 23850 17164
591 20250401 093800 30151099375 23900 23900 23900 23850 11122
592 20250401 093700 29885812600 23850 23900 23900 23850 5688
593 20250401 093600 29750059475 23900 23900 23900 23850 9175
594 20250401 093500 29531194250 23900 23900 23900 23850 4753
595 20250401 093400 29417767450 23850 23900 23900 23850 6583
596 20250401 093300 29260589900 23900 23900 23900 23850 8497
597 20250401 093200 29057832500 23900 24000 24000 23850 33651
598 20250401 093100 28252593325 23975 24000 24000 23950 3005
599 20250401 093000 28180514975 23950 24000 24000 23950 4009
600 20250401 092900 28084430500 24000 23950 24000 23950 1750
601 20250401 092800 28042502650 23950 23950 24000 23950 4993
602 20250401 092700 27922834675 24000 23950 24000 23900 13696
603 20250401 092600 27594649800 23950 23950 24000 23900 25701
604 20250401 092500 26979155500 23950 23950 24000 23950 9799
605 20250401 092400 26744390450 23950 24000 24050 23950 24389
606 20250401 092300 26159705350 24000 24100 24100 24000 25299
607 20250401 092200 25551753875 24100 24100 24150 24050 12267
608 20250401 092100 25256262475 24100 24150 24150 24100 5614
609 20250401 092000 25120954775 24100 24100 24150 24075 8721
610 20250401 091900 24910644975 24100 24075 24150 24050 35237
611 20250401 091800 24061805325 24050 24050 24100 24050 18051
612 20250401 091700 23627510275 24050 24100 24100 24050 7772
613 20250401 091600 23440280325 24150 24150 24250 24100 15269
614 20250401 091500 23071365075 24150 24125 24250 24050 52221
615 20250401 091400 21812586250 24100 24175 24250 24050 41868
616 20250401 091300 20801280100 24175 24200 24200 24100 20778
617 20250401 091200 20299317125 24200 24100 24200 24000 72468
618 20250401 091100 18553255375 24100 24200 24250 24050 34075
619 20250401 091000 17731423275 24200 24300 24300 24100 60941
620 20250401 090900 16257981075 24250 24275 24350 24200 78513
621 20250401 090800 14351356875 24300 24250 24300 24200 30989
622 20250401 090700 13599371125 24200 24150 24250 24000 95458
623 20250401 090600 11295339625 24150 24100 24200 24100 48802
624 20250401 090500 10116540950 24150 24150 24200 24050 72976
625 20250401 090400 8355565800 24150 23950 24150 23950 67977
626 20250401 090300 6718662425 24000 23900 24000 23850 63477
627 20250401 090200 5200794075 23875 23850 23900 23800 35588
628 20250401 090100 4351733350 23850 23850 23950 23800 75105
629 20250401 090000 2558726575 23850 23700 23950 23700 107573

1
034020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,254445,640561146,6195735750,15597663905100,0.04
20250327,254339,640561146,6371191950,16046056707300,0.04
20250326,254329,640561146,6548971750,16494449509500,0.04
20250325,254309,640561146,6751903950,17006898426300,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 254445 640561146 6195735750 15597663905100 0.04
3 20250327 254339 640561146 6371191950 16046056707300 0.04
4 20250326 254329 640561146 6548971750 16494449509500 0.04
5 20250325 254309 640561146 6751903950 17006898426300 0.04