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

590
002790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,3349953855,20450,20450,20450,20450,4184
20250401,184700,3349953855,20450,20450,20450,20450,0
20250401,184600,3349953855,20450,20450,20450,20450,0
20250401,184500,3349953855,20450,20450,20450,20450,0
20250401,184400,3349953855,20450,20450,20450,20450,0
20250401,184300,3349953855,20450,20450,20450,20450,0
20250401,184200,3349953855,20450,20450,20450,20450,0
20250401,184100,3349953855,20450,20450,20450,20450,0
20250401,184000,3349953855,20450,20450,20450,20450,0
20250401,183900,3349953855,20450,20450,20450,20450,0
20250401,183800,3349953855,20450,20450,20450,20450,0
20250401,183700,3349953855,20450,20450,20450,20450,0
20250401,183600,3349953855,20450,20450,20450,20450,0
20250401,183500,3349953855,20450,20450,20450,20450,0
20250401,183400,3349953855,20450,20450,20450,20450,0
20250401,183300,3349953855,20450,20450,20450,20450,0
20250401,183200,3349953855,20450,20450,20450,20450,0
20250401,183100,3349953855,20450,20450,20450,20450,0
20250401,183000,3349953855,20450,20450,20450,20450,0
20250401,182900,3349953855,20450,20450,20450,20450,0
20250401,182800,3349953855,20450,20450,20450,20450,0
20250401,182700,3349953855,20450,20450,20450,20450,0
20250401,182600,3349953855,20450,20450,20450,20450,0
20250401,182500,3349953855,20450,20450,20450,20450,0
20250401,182400,3349953855,20450,20450,20450,20450,0
20250401,182300,3349953855,20450,20450,20450,20450,0
20250401,182200,3349953855,20450,20450,20450,20450,0
20250401,182100,3349953855,20450,20450,20450,20450,0
20250401,182000,3349953855,20450,20450,20450,20450,0
20250401,181900,3349953855,20450,20450,20450,20450,0
20250401,181800,3349953855,20450,20450,20450,20450,4184
20250401,181700,3349953855,20450,20450,20450,20450,0
20250401,181600,3349953855,20450,20450,20450,20450,0
20250401,181500,3349953855,20450,20450,20450,20450,0
20250401,181400,3349953855,20450,20450,20450,20450,0
20250401,181300,3349953855,20450,20450,20450,20450,0
20250401,181200,3349953855,20450,20450,20450,20450,0
20250401,181100,3349953855,20450,20450,20450,20450,0
20250401,181000,3349953855,20450,20450,20450,20450,0
20250401,180900,3349953855,20450,20450,20450,20450,0
20250401,180800,3349953855,20450,20450,20450,20450,0
20250401,180700,3349953855,20450,20450,20450,20450,0
20250401,180600,3349953855,20450,20450,20450,20450,0
20250401,180500,3349953855,20450,20450,20450,20450,0
20250401,180400,3349953855,20450,20450,20450,20450,0
20250401,180300,3349953855,20450,20450,20450,20450,0
20250401,180200,3349953855,20450,20450,20450,20450,0
20250401,180100,3349953855,20450,20450,20450,20450,0
20250401,180000,3349953855,20450,20450,20450,20450,0
20250401,175900,3349953855,20450,20450,20450,20450,0
20250401,175800,3349953855,20450,20450,20450,20450,0
20250401,175700,3349953855,20450,20450,20450,20450,0
20250401,175600,3349953855,20450,20450,20450,20450,0
20250401,175500,3349953855,20450,20450,20450,20450,0
20250401,175400,3349953855,20450,20450,20450,20450,0
20250401,175300,3349953855,20450,20450,20450,20450,0
20250401,175200,3349953855,20450,20450,20450,20450,0
20250401,175100,3349953855,20450,20450,20450,20450,0
20250401,175000,3349953855,20450,20450,20450,20450,0
20250401,174900,3349953855,20450,20450,20450,20450,0
20250401,174800,3349953855,20450,20450,20450,20450,4184
20250401,174700,3349953855,20450,20450,20450,20450,0
20250401,174600,3349953855,20450,20450,20450,20450,0
20250401,174500,3349953855,20450,20450,20450,20450,0
20250401,174400,3349953855,20450,20450,20450,20450,0
20250401,174300,3349953855,20450,20450,20450,20450,0
20250401,174200,3349953855,20450,20450,20450,20450,0
20250401,174100,3349953855,20450,20450,20450,20450,0
20250401,174000,3349953855,20450,20450,20450,20450,0
20250401,173900,3349953855,20450,20450,20450,20450,0
20250401,173800,3349953855,20450,20450,20450,20450,0
20250401,173700,3349953855,20450,20450,20450,20450,0
20250401,173600,3349953855,20450,20450,20450,20450,0
20250401,173500,3349953855,20450,20450,20450,20450,0
20250401,173400,3349953855,20450,20450,20450,20450,0
20250401,173300,3349953855,20450,20450,20450,20450,0
20250401,173200,3349953855,20450,20450,20450,20450,0
20250401,173100,3349953855,20450,20450,20450,20450,0
20250401,173000,3349953855,20450,20450,20450,20450,0
20250401,172900,3349953855,20450,20450,20450,20450,0
20250401,172800,3349953855,20450,20450,20450,20450,0
20250401,172700,3349953855,20450,20450,20450,20450,0
20250401,172600,3349953855,20450,20450,20450,20450,0
20250401,172500,3349953855,20450,20450,20450,20450,0
20250401,172400,3349953855,20450,20450,20450,20450,0
20250401,172300,3349953855,20450,20450,20450,20450,0
20250401,172200,3349953855,20450,20450,20450,20450,0
20250401,172100,3349953855,20450,20450,20450,20450,0
20250401,172000,3349953855,20450,20450,20450,20450,0
20250401,171900,3349953855,20450,20450,20450,20450,0
20250401,171800,3349953855,20450,20450,20450,20450,4184
20250401,171700,3349953855,20450,20450,20450,20450,0
20250401,171600,3349953855,20450,20450,20450,20450,0
20250401,171500,3349953855,20450,20450,20450,20450,0
20250401,171400,3349953855,20450,20450,20450,20450,0
20250401,171300,3349953855,20450,20450,20450,20450,0
20250401,171200,3349953855,20450,20450,20450,20450,0
20250401,171100,3349953855,20450,20450,20450,20450,0
20250401,171000,3349953855,20450,20450,20450,20450,0
20250401,170900,3349953855,20450,20450,20450,20450,0
20250401,170800,3349953855,20450,20450,20450,20450,0
20250401,170700,3349953855,20450,20450,20450,20450,0
20250401,170600,3349953855,20450,20450,20450,20450,0
20250401,170500,3349953855,20450,20450,20450,20450,0
20250401,170400,3349953855,20450,20450,20450,20450,0
20250401,170300,3349953855,20450,20450,20450,20450,0
20250401,170200,3349953855,20450,20450,20450,20450,0
20250401,170100,3349953855,20450,20450,20450,20450,0
20250401,170000,3349953855,20450,20450,20450,20450,0
20250401,165900,3349953855,20450,20450,20450,20450,0
20250401,165800,3349953855,20450,20450,20450,20450,0
20250401,165700,3349953855,20450,20450,20450,20450,0
20250401,165600,3349953855,20450,20450,20450,20450,0
20250401,165500,3349953855,20450,20450,20450,20450,0
20250401,165400,3349953855,20450,20450,20450,20450,0
20250401,165300,3349953855,20450,20450,20450,20450,0
20250401,165200,3349953855,20450,20450,20450,20450,0
20250401,165100,3349953855,20450,20450,20450,20450,0
20250401,165000,3349953855,20450,20450,20450,20450,0
20250401,164900,3349953855,20450,20450,20450,20450,0
20250401,164800,3349953855,20450,20450,20450,20450,4184
20250401,164700,3349953855,20450,20450,20450,20450,0
20250401,164600,3349953855,20450,20450,20450,20450,0
20250401,164500,3349953855,20450,20450,20450,20450,0
20250401,164400,3349953855,20450,20450,20450,20450,0
20250401,164300,3349953855,20450,20450,20450,20450,0
20250401,164200,3349953855,20450,20450,20450,20450,0
20250401,164100,3349953855,20450,20450,20450,20450,0
20250401,164000,3349953855,20450,20450,20450,20450,0
20250401,163900,3349953855,20450,20450,20450,20450,0
20250401,163800,3349953855,20450,20450,20450,20450,0
20250401,163700,3349953855,20450,20450,20450,20450,0
20250401,163600,3349953855,20450,20450,20450,20450,0
20250401,163500,3349953855,20450,20450,20450,20450,0
20250401,163400,3349953855,20450,20450,20450,20450,0
20250401,163300,3349953855,20450,20450,20450,20450,0
20250401,163200,3349953855,20450,20450,20450,20450,0
20250401,163100,3349953855,20450,20450,20450,20450,0
20250401,163000,3349953855,20450,20450,20450,20450,0
20250401,162900,3349953855,20450,20450,20450,20450,0
20250401,162800,3349953855,20450,20450,20450,20450,0
20250401,162700,3349953855,20450,20450,20450,20450,0
20250401,162600,3349953855,20450,20450,20450,20450,0
20250401,162500,3349953855,20450,20450,20450,20450,0
20250401,162400,3349953855,20450,20450,20450,20450,0
20250401,162300,3349953855,20450,20450,20450,20450,0
20250401,162200,3349953855,20450,20450,20450,20450,0
20250401,162100,3349953855,20450,20450,20450,20450,0
20250401,162000,3349953855,20450,20450,20450,20450,0
20250401,161900,3349953855,20450,20450,20450,20450,0
20250401,161800,3349953855,20450,20450,20450,20450,4184
20250401,161700,3349953855,20450,20450,20450,20450,0
20250401,161600,3349953855,20450,20450,20450,20450,0
20250401,161500,3349953855,20450,20450,20450,20450,0
20250401,161400,3349953855,20450,20450,20450,20450,0
20250401,161300,3349953855,20450,20450,20450,20450,0
20250401,161200,3349953855,20450,20450,20450,20450,0
20250401,161100,3349953855,20450,20450,20450,20450,0
20250401,161000,3349953855,20450,20450,20450,20450,0
20250401,160900,3349953855,20450,20450,20450,20450,0
20250401,160800,3349953855,20450,20450,20450,20450,0
20250401,160700,3349953855,20450,20450,20450,20450,0
20250401,160600,3349953855,20450,20450,20450,20450,0
20250401,160500,3349953855,20450,20450,20450,20450,0
20250401,160400,3349953855,20450,20450,20450,20450,0
20250401,160300,3349953855,20450,20450,20450,20450,0
20250401,160200,3349953855,20450,20450,20450,20450,0
20250401,160100,3349953855,20450,20450,20450,20450,0
20250401,160000,3349953855,20450,20450,20450,20450,0
20250401,155900,3349953855,20450,20450,20450,20450,0
20250401,155800,3349953855,20450,20450,20450,20450,0
20250401,155700,3349953855,20450,20450,20450,20450,0
20250401,155600,3349953855,20450,20450,20450,20450,0
20250401,155500,3349953855,20450,20450,20450,20450,0
20250401,155400,3349953855,20450,20450,20450,20450,0
20250401,155300,3349953855,20450,20450,20450,20450,0
20250401,155200,3349953855,20450,20450,20450,20450,0
20250401,155100,3349953855,20450,20450,20450,20450,0
20250401,155000,3349953855,20450,20450,20450,20450,0
20250401,154900,3349953855,20450,20450,20450,20450,0
20250401,154800,3349953855,20450,20450,20450,20450,4184
20250401,154700,3349953855,20450,20450,20450,20450,0
20250401,154600,3349953855,20450,20450,20450,20450,0
20250401,154500,3349953855,20450,20450,20450,20450,0
20250401,154400,3349953855,20450,20450,20450,20450,0
20250401,154300,3349953855,20450,20450,20450,20450,0
20250401,154200,3349953855,20450,20450,20450,20450,0
20250401,154100,3349953855,20450,20450,20450,20450,0
20250401,154000,3349953855,20450,20450,20450,20450,0
20250401,153900,3349953855,20450,20450,20450,20450,0
20250401,153800,3349953855,20450,20450,20450,20450,0
20250401,153700,3349953855,20450,20450,20450,20450,0
20250401,153600,3349953855,20450,20450,20450,20450,0
20250401,153500,3349953855,20450,20450,20450,20450,0
20250401,153400,3349953855,20450,20450,20450,20450,0
20250401,153300,3349953855,20450,20450,20450,20450,0
20250401,153200,3349953855,20450,20450,20450,20450,0
20250401,153100,3349953855,20450,20450,20450,20450,0
20250401,153000,3349953855,20450,20450,20450,20450,4184
20250401,152900,3264391055,20450,20450,20450,20450,0
20250401,152800,3264391055,20450,20450,20450,20450,0
20250401,152700,3264391055,20450,20450,20450,20450,0
20250401,152600,3264391055,20450,20450,20450,20450,0
20250401,152500,3264391055,20450,20450,20450,20450,0
20250401,152400,3264391055,20450,20450,20450,20450,0
20250401,152300,3264391055,20450,20450,20450,20450,0
20250401,152200,3264391055,20450,20450,20450,20450,0
20250401,152100,3264391055,20450,20450,20450,20450,0
20250401,152000,3264391055,20450,20450,20450,20450,0
20250401,151900,3264391055,20450,20500,20650,20450,428
20250401,151800,3255622705,20450,20500,20500,20400,745
20250401,151700,3240388905,20450,20550,20550,20450,265
20250401,151600,3234958555,20500,20500,20550,20500,510
20250401,151500,3224502955,20500,20500,20500,20450,800
20250401,151400,3208104855,20500,20500,20550,20450,638
20250401,151300,3195027655,20500,20500,20550,20500,302
20250401,151200,3188836605,20500,20500,20550,20500,325
20250401,151100,3182173205,20500,20500,20550,20450,916
20250401,151000,3163398205,20550,20500,20550,20450,1366
20250401,150900,3135386405,20500,20500,20500,20500,91
20250401,150800,3133520905,20500,20500,20550,20500,250
20250401,150700,3128395855,20500,20500,20550,20500,216
20250401,150600,3123964355,20550,20500,20550,20500,65
20250401,150500,3122631755,20550,20525,20550,20500,177
20250401,150400,3119001830,20500,20500,20550,20500,111
20250401,150300,3116724130,20550,20500,20550,20500,89
20250401,150200,3114899580,20500,20500,20550,20500,360
20250401,150100,3107518080,20550,20550,20550,20500,173
20250401,150000,3103963680,20500,20550,20550,20500,43
20250401,145900,3103081130,20550,20500,20550,20500,440
20250401,145800,3094043780,20550,20500,20600,20500,184
20250401,145700,3090259380,20600,20500,20600,20500,199
20250401,145600,3086167580,20500,20600,20600,20500,252
20250401,145500,3080986480,20550,20600,20600,20550,559
20250401,145400,3069494280,20600,20600,20600,20550,179
20250401,145300,3065809330,20600,20600,20600,20550,554
20250401,145200,3054399680,20550,20650,20650,20500,3334
20250401,145100,2986007980,20550,20600,20650,20550,230
20250401,145000,2981269830,20600,20600,20650,20550,983
20250401,144900,2961005980,20600,20650,20650,20550,946
20250401,144800,2941523980,20650,20600,20650,20600,230
20250401,144700,2936775180,20600,20650,20650,20600,190
20250401,144600,2932854880,20600,20600,20650,20600,174
20250401,144500,2929265980,20650,20600,20650,20600,217
20250401,144400,2924786280,20650,20650,20650,20600,176
20250401,144300,2921152980,20650,20650,20650,20600,168
20250401,144200,2917685980,20600,20700,20700,20600,257
20250401,144100,2912375130,20700,20600,20700,20600,143
20250401,144000,2909417030,20700,20700,20700,20600,590
20250401,143900,2897214280,20700,20600,20700,20600,261
20250401,143800,2891826880,20650,20650,20650,20600,140
20250401,143700,2888936530,20650,20650,20650,20600,194
20250401,143600,2884931880,20650,20650,20650,20600,179
20250401,143500,2881238330,20650,20650,20650,20600,251
20250401,143400,2876056280,20600,20650,20700,20600,427
20250401,143300,2867237280,20650,20650,20650,20600,189
20250401,143200,2863339080,20650,20700,20700,20600,171
20250401,143100,2859808130,20700,20650,20700,20600,398
20250401,143000,2851581330,20650,20650,20650,20600,270
20250401,142900,2846009480,20650,20650,20650,20600,106
20250401,142800,2843821280,20600,20650,20650,20600,150
20250401,142700,2840724630,20650,20600,20650,20550,374
20250401,142600,2833019480,20600,20600,20700,20550,661
20250401,142500,2819403630,20700,20600,20700,20550,205
20250401,142400,2815173880,20700,20550,20700,20550,409
20250401,142300,2806734130,20650,20650,20650,20550,335
20250401,142200,2799825330,20650,20650,20650,20600,211
20250401,142100,2795469680,20650,20700,20700,20600,888
20250401,142000,2777117380,20700,20650,20700,20600,465
20250401,141900,2767514580,20700,20700,20700,20650,257
20250401,141800,2762196230,20700,20600,20700,20600,225
20250401,141700,2757543880,20650,20700,20700,20600,317
20250401,141600,2750992880,20700,20700,20700,20600,242
20250401,141500,2745987280,20700,20600,20700,20600,240
20250401,141400,2741022730,20700,20700,20700,20600,247
20250401,141300,2735914780,20700,20700,20700,20600,150
20250401,141200,2732812480,20700,20700,20700,20600,308
20250401,141100,2726442180,20650,20600,20700,20600,449
20250401,141000,2717154680,20700,20700,20700,20600,256
20250401,140900,2711857380,20600,20650,20700,20550,836
20250401,140800,2694588730,20650,20650,20650,20550,211
20250401,140700,2690233580,20550,20550,20650,20550,212
20250401,140600,2685864080,20550,20550,20650,20550,454
20250401,140500,2676512580,20600,20550,20600,20550,14
20250401,140400,2676224830,20550,20600,20650,20550,410
20250401,140300,2667782430,20650,20550,20650,20550,53
20250401,140200,2666691380,20650,20500,20650,20500,548
20250401,140100,2655393680,20500,20550,20650,20450,6907
20250401,140000,2513061580,20550,20600,20600,20550,109
20250401,135900,2510816880,20600,20600,20600,20550,111
20250401,135800,2508532530,20550,20550,20600,20550,118
20250401,135700,2506105280,20600,20550,20600,20550,86
20250401,135600,2504334730,20550,20550,20550,20550,32
20250401,135500,2503677130,20550,20550,20550,20550,77
20250401,135400,2502094780,20550,20550,20600,20550,80
20250401,135300,2500449280,20550,20600,20600,20550,61
20250401,135200,2499193730,20550,20550,20550,20550,31
20250401,135100,2498556680,20550,20550,20600,20550,850
20250401,135000,2481087180,20500,20500,20550,20500,40
20250401,134900,2480266930,20450,20450,20450,20450,51
20250401,134800,2479223980,20450,20500,20500,20450,145
20250401,134700,2476255880,20450,20500,20500,20450,875
20250401,134600,2458348680,20550,20500,20550,20500,16
20250401,134500,2458020580,20500,20500,20500,20500,60
20250401,134400,2456790580,20500,20500,20500,20500,38
20250401,134300,2456011580,20500,20500,20500,20500,37
20250401,134200,2455253080,20550,20500,20550,20500,226
20250401,134100,2450612380,20600,20550,20600,20500,252
20250401,134000,2445428530,20550,20550,20550,20500,636
20250401,133900,2432377230,20500,20500,20550,20500,158
20250401,133800,2429134630,20500,20550,20600,20500,1135
20250401,133700,2405810080,20550,20500,20550,20500,98
20250401,133600,2403798080,20500,20500,20500,20500,13
20250401,133500,2403531580,20500,20525,20525,20500,136
20250401,133400,2400742530,20500,20525,20550,20500,130
20250401,133300,2398074230,20500,20500,20500,20500,41
20250401,133200,2397233730,20550,20550,20550,20500,118
20250401,133100,2394812680,20500,20500,20550,20500,917
20250401,133000,2375970030,20500,20500,20500,20500,20
20250401,132900,2375560030,20550,20550,20550,20500,153
20250401,132800,2372420680,20550,20500,20550,20500,185
20250401,132700,2368619830,20500,20500,20500,20500,33
20250401,132600,2367943330,20500,20500,20500,20500,109
20250401,132500,2365708830,20500,20500,20600,20500,123
20250401,132400,2363178930,20500,20550,20600,20500,91
20250401,132300,2361309230,20600,20600,20600,20500,215
20250401,132200,2356889430,20500,20600,20600,20500,271
20250401,132100,2351307855,20600,20500,20600,20500,198
20250401,132000,2347239855,20500,20600,20600,20500,154
20250401,131900,2344075005,20550,20500,20600,20500,106
20250401,131800,2341899505,20600,20500,20600,20500,293
20250401,131700,2335878205,20500,20500,20600,20500,319
20250401,131600,2329323905,20500,20500,20600,20500,196
20250401,131500,2325295055,20600,20600,20600,20500,51
20250401,131400,2324245655,20500,20500,20600,20500,35
20250401,131300,2323528055,20600,20600,20600,20500,40
20250401,131200,2322707855,20500,20600,20600,20500,336
20250401,131100,2315789005,20600,20500,20600,20500,33
20250401,131000,2315112305,20500,20550,20600,20500,107
20250401,130900,2312915155,20600,20450,20600,20450,328
20250401,130800,2306177605,20600,20600,20600,20450,627
20250401,130700,2293288805,20450,20450,20550,20450,1694
20250401,130600,2258488855,20500,20500,20500,20400,130
20250401,130500,2255827855,20400,20500,20525,20400,1466
20250401,130400,2225822955,20525,20550,20550,20500,53
20250401,130300,2224736355,20500,20500,20550,20500,53
20250401,130200,2223649655,20500,20500,20550,20500,142
20250401,130100,2220732855,20500,20550,20550,20500,22
20250401,130000,2220281755,20500,20550,20550,20500,170
20250401,125900,2216796655,20550,20500,20550,20500,37
20250401,125800,2216037955,20550,20550,20550,20500,72
20250401,125700,2214558505,20500,20500,20550,20500,69
20250401,125600,2213143855,20550,20550,20550,20500,104
20250401,125500,2211008355,20550,20500,20550,20500,69
20250401,125400,2209591955,20550,20500,20550,20500,72
20250401,125300,2208114955,20500,20500,20500,20500,25
20250401,125200,2207602455,20500,20500,20550,20500,283
20250401,125100,2201788805,20500,20500,20500,20500,64
20250401,125000,2200476805,20500,20450,20500,20450,1185
20250401,124900,2176197355,20450,20500,20500,20450,2834
20250401,124800,2118153855,20500,20500,20500,20500,43
20250401,124700,2117272355,20550,20500,20550,20500,65
20250401,124600,2115939805,20550,20550,20550,20500,86
20250401,124500,2114173505,20550,20500,20550,20500,49
20250401,124400,2113168955,20500,20500,20500,20500,56
20250401,124300,2112020955,20500,20500,20550,20500,42
20250401,124200,2111159905,20500,20500,20550,20500,281
20250401,124100,2105387305,20500,20500,20500,20500,107
20250401,124000,2103193805,20500,20500,20550,20500,40
20250401,123900,2102373755,20500,20500,20550,20500,127
20250401,123800,2099765305,20500,20550,20550,20500,150
20250401,123700,2096688755,20550,20550,20550,20500,66
20250401,123600,2095333355,20500,20550,20550,20500,113
20250401,123500,2093015205,20550,20500,20550,20500,102
20250401,123400,2090923855,20550,20500,20550,20500,39
20250401,123300,2090123255,20500,20550,20550,20500,30
20250401,123200,2089508205,20550,20500,20550,20500,276
20250401,123100,2083838055,20500,20500,20500,20500,90
20250401,123000,2081993055,20550,20500,20550,20500,21
20250401,122900,2081562505,20550,20500,20550,20500,91
20250401,122800,2079694405,20500,20550,20550,20500,85
20250401,122700,2077951855,20500,20500,20550,20450,330
20250401,122600,2071186405,20450,20500,20500,20450,97
20250401,122500,2069200605,20450,20500,20500,20450,106
20250401,122400,2067030805,20450,20450,20500,20450,414
20250401,122300,2058550005,20500,20550,20550,20450,517
20250401,122200,2047944155,20500,20525,20550,20500,153
20250401,122100,2044806905,20500,20550,20575,20500,725
20250401,122000,2029920680,20550,20550,20550,20550,74
20250401,121900,2028399980,20550,20550,20550,20550,97
20250401,121800,2026406630,20550,20575,20600,20550,115
20250401,121700,2024043205,20600,20550,20600,20550,29
20250401,121600,2023447205,20600,20550,20600,20550,400
20250401,121500,2015208805,20550,20550,20550,20550,70
20250401,121400,2013770305,20550,20600,20600,20550,21
20250401,121300,2013338705,20600,20550,20600,20550,304
20250401,121200,2007078905,20550,20500,20550,20500,428
20250401,121100,1998284155,20500,20550,20550,20500,53
20250401,121000,1997196055,20500,20500,20500,20500,12
20250401,120900,1996950055,20500,20550,20550,20500,193
20250401,120800,1992992455,20500,20500,20500,20500,27
20250401,120700,1992438955,20550,20500,20550,20500,296
20250401,120600,1986357055,20550,20500,20550,20500,68
20250401,120500,1984962405,20500,20550,20550,20500,26
20250401,120400,1984429055,20500,20550,20550,20500,1171
20250401,120300,1960366005,20500,20500,20550,20500,359
20250401,120200,1952993805,20550,20500,20550,20500,167
20250401,120100,1949562555,20550,20500,20550,20500,47
20250401,120000,1948599005,20500,20550,20550,20500,69
20250401,115900,1947181955,20500,20500,20550,20500,75
20250401,115800,1945644405,20550,20450,20550,20450,45
20250401,115700,1944723555,20550,20450,20550,20450,65
20250401,115600,1943389405,20500,20500,20550,20500,183
20250401,115500,1939634730,20500,20550,20550,20500,49
20250401,115400,1938628830,20500,20500,20500,20500,30
20250401,115300,1938013830,20550,20500,20550,20450,348
20250401,115200,1930871030,20500,20550,20550,20500,250
20250401,115100,1925745930,20500,20550,20550,20500,22
20250401,115000,1925294830,20450,20450,20550,20450,128
20250401,114900,1922672530,20450,20450,20550,20450,936
20250401,114800,1903453630,20500,20450,20500,20450,133
20250401,114700,1900731280,20450,20550,20600,20450,1252
20250401,114600,1875077080,20550,20600,20600,20550,89
20250401,114500,1873246180,20550,20550,20550,20550,69
20250401,114400,1871828230,20600,20550,20600,20550,150
20250401,114300,1868744530,20550,20550,20600,20550,413
20250401,114200,1860245130,20600,20600,20600,20550,9
20250401,114100,1860059980,20575,20550,20575,20550,47
20250401,114000,1859094080,20550,20600,20600,20550,108
20250401,113900,1856872480,20550,20550,20550,20550,21
20250401,113800,1856440930,20550,20550,20550,20550,13
20250401,113700,1856173780,20550,20550,20600,20550,79
20250401,113600,1854550280,20550,20550,20600,20550,129
20250401,113500,1851897730,20550,20550,20600,20550,59
20250401,113400,1850684180,20600,20550,20600,20550,468
20250401,113300,1841049380,20550,20500,20550,20500,162
20250401,113200,1837720680,20500,20550,20550,20500,688
20250401,113100,1823587780,20550,20500,20550,20500,226
20250401,113000,1818948480,20500,20500,20550,20500,187
20250401,112900,1815109930,20500,20550,20550,20500,1042
20250401,112800,1793730680,20600,20550,20600,20550,18
20250401,112700,1793360480,20550,20550,20600,20550,75
20250401,112600,1791819180,20550,20550,20550,20550,21
20250401,112500,1791387630,20600,20550,20650,20550,218
20250401,112400,1786900380,20550,20550,20600,20550,280
20250401,112300,1781135580,20550,20600,20600,20550,15
20250401,112200,1780827205,20550,20550,20600,20550,82
20250401,112100,1779139755,20550,20500,20600,20500,451
20250401,112000,1769872955,20550,20550,20600,20550,259
20250401,111900,1764546805,20550,20550,20600,20550,20
20250401,111800,1764135705,20550,20550,20600,20550,94
20250401,111700,1762203355,20600,20600,20600,20550,103
20250401,111600,1760082855,20600,20550,20600,20550,26
20250401,111500,1759548305,20600,20550,20600,20550,80
20250401,111400,1757903705,20550,20550,20600,20550,200
20250401,111300,1753784855,20550,20550,20600,20550,683
20250401,111200,1739716255,20550,20600,20600,20550,33
20250401,111100,1739038005,20550,20600,20600,20550,754
20250401,111000,1723521255,20650,20600,20650,20600,100
20250401,110900,1721459255,20650,20600,20650,20600,36
20250401,110800,1720716605,20650,20600,20650,20600,149
20250401,110700,1717644755,20600,20650,20650,20600,736
20250401,110600,1702482755,20650,20600,20650,20600,141
20250401,110500,1699576905,20600,20600,20650,20600,144
20250401,110400,1696608455,20650,20600,20650,20600,255
20250401,110300,1691343355,20600,20600,20650,20600,354
20250401,110200,1684050905,20600,20600,20600,20550,1565
20250401,110100,1651832655,20550,20650,20700,20550,157
20250401,110000,1648598105,20700,20700,20700,20700,20
20250401,105900,1648184105,20650,20650,20700,20650,146
20250401,105800,1645168655,20600,20650,20700,20600,377
20250401,105700,1637387155,20650,20700,20700,20600,416
20250401,105600,1628807505,20700,20650,20700,20600,50
20250401,105500,1627775005,20700,20700,20700,20700,35
20250401,105400,1627050505,20700,20650,20700,20600,1731
20250401,105300,1591288205,20650,20600,20650,20600,64
20250401,105200,1589969755,20600,20650,20650,20600,25
20250401,105100,1589454505,20650,20600,20650,20600,299
20250401,105000,1583286155,20650,20650,20650,20650,21
20250401,104900,1582852505,20650,20650,20650,20600,53
20250401,104800,1581758105,20650,20650,20650,20650,501
20250401,104700,1571412455,20650,20600,20650,20550,329
20250401,104600,1564629305,20600,20600,20600,20600,120
20250401,104500,1562157305,20600,20600,20600,20600,103
20250401,104400,1560035505,20700,20650,20700,20600,1518
20250401,104300,1528694605,20600,20550,20600,20500,1596
20250401,104200,1495820605,20550,20550,20550,20550,115
20250401,104100,1493457355,20600,20600,20600,20600,2
20250401,104000,1493416155,20600,20550,20600,20550,2792
20250401,103900,1435978855,20550,20500,20550,20450,61
20250401,103800,1434728955,20550,20550,20550,20500,27
20250401,103700,1434174155,20550,20500,20550,20500,1011
20250401,103600,1413430455,20500,20450,20500,20450,132
20250401,103500,1410730380,20500,20500,20500,20450,239
20250401,103400,1405834230,20450,20450,20500,20450,161
20250401,103300,1402540280,20500,20550,20550,20500,597
20250401,103200,1390301080,20550,20500,20550,20500,303
20250401,103100,1384074930,20500,20500,20550,20500,434
20250401,103000,1375177380,20500,20500,20550,20500,692
20250401,102900,1360988330,20500,20500,20550,20450,509
20250401,102800,1350553680,20500,20500,20550,20500,845
20250401,102700,1333230755,20550,20500,20550,20450,709
20250401,102600,1318682155,20450,20450,20450,20400,792
20250401,102500,1302491305,20450,20450,20450,20350,284
20250401,102400,1296691055,20400,20400,20450,20400,81
20250401,102300,1295038605,20400,20425,20425,20350,106
20250401,102200,1292878480,20400,20450,20450,20400,141
20250401,102100,1289999280,20450,20450,20450,20450,107
20250401,102000,1287811130,20500,20500,20500,20500,2
20250401,101900,1287770130,20500,20500,20500,20500,0
20250401,101800,1287770130,20500,20500,20550,20450,552
20250401,101700,1276434380,20550,20550,20550,20550,3
20250401,101600,1276372730,20500,20500,20500,20500,2899
20250401,101500,1216943230,20450,20450,20500,20450,291
20250401,101400,1210980030,20500,20500,20500,20450,52
20250401,101300,1209916530,20500,20450,20500,20450,37
20250401,101200,1209158530,20400,20450,20450,20400,425
20250401,101100,1200478530,20450,20450,20450,20450,749
20250401,101000,1185161480,20400,20450,20450,20400,58
20250401,100900,1183975430,20450,20400,20450,20400,173
20250401,100800,1180446180,20400,20400,20400,20400,321
20250401,100700,1173897780,20450,20450,20450,20400,270
20250401,100600,1168389430,20450,20400,20450,20400,1137
20250401,100500,1145194130,20350,20300,20400,20300,282
20250401,100400,1139446830,20300,20300,20300,20300,101
20250401,100300,1137396530,20300,20400,20400,20300,173
20250401,100200,1133882180,20250,20400,20400,20250,328
20250401,100100,1127217780,20300,20350,20450,20300,340
20250401,100000,1120300630,20450,20500,20500,20400,151
20250401,095900,1117219080,20450,20450,20500,20450,36
20250401,095800,1116481380,20500,20400,20500,20350,927
20250401,095700,1097552180,20400,20300,20400,20300,544
20250401,095600,1086474730,20300,20300,20300,20250,144
20250401,095500,1083555930,20350,20300,20350,20250,275
20250401,095400,1077974280,20350,20350,20350,20350,10
20250401,095300,1077770780,20350,20350,20350,20350,78
20250401,095200,1076183480,20350,20350,20350,20350,7
20250401,095100,1076041030,20350,20350,20400,20300,450
20250401,095000,1066885330,20350,20400,20400,20300,248
20250401,094900,1061841880,20400,20350,20400,20350,376
20250401,094800,1054189730,20350,20350,20350,20350,114
20250401,094700,1051869830,20350,20300,20350,20300,81
20250401,094600,1050224980,20350,20400,20400,20300,559
20250401,094500,1038869880,20400,20350,20400,20350,1094
20250401,094400,1016604430,20350,20350,20350,20350,576
20250401,094300,1004882830,20350,20350,20400,20350,8
20250401,094200,1004719930,20400,20350,20400,20350,247
20250401,094100,999693130,20350,20400,20400,20350,332
20250401,094000,992936180,20300,20350,20400,20300,855
20250401,093900,975536930,20300,20300,20350,20300,710
20250401,093800,961120330,20300,20300,20350,20300,702
20250401,093700,946865730,20350,20350,20350,20300,419
20250401,093600,938359080,20350,20300,20350,20300,398
20250401,093500,930278480,20300,20300,20300,20250,456
20250401,093400,921027280,20300,20450,20450,20300,276
20250401,093300,915418280,20350,20350,20550,20200,4621
20250401,093200,821224130,20400,20300,20400,20300,12
20250401,093100,820979730,20300,20450,20550,20300,3392
20250401,093000,751642780,20450,20500,20500,20450,154
20250401,092900,748493280,20450,20450,20450,20400,400
20250401,092800,740313330,20500,20500,20500,20400,833
20250401,092700,723282130,20500,20400,20500,20400,2094
20250401,092600,680455430,20400,20400,20450,20400,1246
20250401,092500,655028380,20400,20400,20550,20400,876
20250401,092400,637152430,20550,20450,20550,20400,3038
20250401,092300,574955980,20450,20375,20550,20375,3461
20250401,092200,504084005,20350,20400,20500,20350,874
20250401,092100,486250155,20350,20300,20550,20300,1699
20250401,092000,451540105,20300,20300,20350,20275,1070
20250401,091900,429800280,20250,20300,20300,20250,465
20250401,091800,420366730,20250,20250,20250,20250,524
20250401,091700,409755730,20250,20250,20250,20250,70
20250401,091600,408338230,20250,20200,20250,20200,2220
20250401,091500,363457780,20200,20150,20250,20150,1970
20250401,091400,323669180,20200,20150,20200,20150,79
20250401,091300,322073530,20150,20150,20250,20150,1138
20250401,091200,299091430,20150,20150,20200,20100,683
20250401,091100,285344430,20150,20100,20150,20050,161
20250401,091000,282109530,20100,20100,20150,20100,217
20250401,090900,277745180,20100,20100,20150,20100,126
20250401,090800,275209480,20150,20000,20150,20000,1675
20250401,090700,241590430,20000,20050,20100,19980,383
20250401,090600,233918520,20050,20050,20100,20050,164
20250401,090500,230628620,20100,20050,20100,19990,671
20250401,090400,217173580,20050,19980,20050,19930,3026
20250401,090300,156652240,19980,19950,20050,19950,946
20250401,090200,137761740,19950,20000,20050,19950,2107
20250401,090100,95627200,20000,20100,20100,20000,1274
20250401,090000,70043350,20100,20050,20100,20000,3497
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 3349953855 20450 20450 20450 20450 4184
3 20250401 184700 3349953855 20450 20450 20450 20450 0
4 20250401 184600 3349953855 20450 20450 20450 20450 0
5 20250401 184500 3349953855 20450 20450 20450 20450 0
6 20250401 184400 3349953855 20450 20450 20450 20450 0
7 20250401 184300 3349953855 20450 20450 20450 20450 0
8 20250401 184200 3349953855 20450 20450 20450 20450 0
9 20250401 184100 3349953855 20450 20450 20450 20450 0
10 20250401 184000 3349953855 20450 20450 20450 20450 0
11 20250401 183900 3349953855 20450 20450 20450 20450 0
12 20250401 183800 3349953855 20450 20450 20450 20450 0
13 20250401 183700 3349953855 20450 20450 20450 20450 0
14 20250401 183600 3349953855 20450 20450 20450 20450 0
15 20250401 183500 3349953855 20450 20450 20450 20450 0
16 20250401 183400 3349953855 20450 20450 20450 20450 0
17 20250401 183300 3349953855 20450 20450 20450 20450 0
18 20250401 183200 3349953855 20450 20450 20450 20450 0
19 20250401 183100 3349953855 20450 20450 20450 20450 0
20 20250401 183000 3349953855 20450 20450 20450 20450 0
21 20250401 182900 3349953855 20450 20450 20450 20450 0
22 20250401 182800 3349953855 20450 20450 20450 20450 0
23 20250401 182700 3349953855 20450 20450 20450 20450 0
24 20250401 182600 3349953855 20450 20450 20450 20450 0
25 20250401 182500 3349953855 20450 20450 20450 20450 0
26 20250401 182400 3349953855 20450 20450 20450 20450 0
27 20250401 182300 3349953855 20450 20450 20450 20450 0
28 20250401 182200 3349953855 20450 20450 20450 20450 0
29 20250401 182100 3349953855 20450 20450 20450 20450 0
30 20250401 182000 3349953855 20450 20450 20450 20450 0
31 20250401 181900 3349953855 20450 20450 20450 20450 0
32 20250401 181800 3349953855 20450 20450 20450 20450 4184
33 20250401 181700 3349953855 20450 20450 20450 20450 0
34 20250401 181600 3349953855 20450 20450 20450 20450 0
35 20250401 181500 3349953855 20450 20450 20450 20450 0
36 20250401 181400 3349953855 20450 20450 20450 20450 0
37 20250401 181300 3349953855 20450 20450 20450 20450 0
38 20250401 181200 3349953855 20450 20450 20450 20450 0
39 20250401 181100 3349953855 20450 20450 20450 20450 0
40 20250401 181000 3349953855 20450 20450 20450 20450 0
41 20250401 180900 3349953855 20450 20450 20450 20450 0
42 20250401 180800 3349953855 20450 20450 20450 20450 0
43 20250401 180700 3349953855 20450 20450 20450 20450 0
44 20250401 180600 3349953855 20450 20450 20450 20450 0
45 20250401 180500 3349953855 20450 20450 20450 20450 0
46 20250401 180400 3349953855 20450 20450 20450 20450 0
47 20250401 180300 3349953855 20450 20450 20450 20450 0
48 20250401 180200 3349953855 20450 20450 20450 20450 0
49 20250401 180100 3349953855 20450 20450 20450 20450 0
50 20250401 180000 3349953855 20450 20450 20450 20450 0
51 20250401 175900 3349953855 20450 20450 20450 20450 0
52 20250401 175800 3349953855 20450 20450 20450 20450 0
53 20250401 175700 3349953855 20450 20450 20450 20450 0
54 20250401 175600 3349953855 20450 20450 20450 20450 0
55 20250401 175500 3349953855 20450 20450 20450 20450 0
56 20250401 175400 3349953855 20450 20450 20450 20450 0
57 20250401 175300 3349953855 20450 20450 20450 20450 0
58 20250401 175200 3349953855 20450 20450 20450 20450 0
59 20250401 175100 3349953855 20450 20450 20450 20450 0
60 20250401 175000 3349953855 20450 20450 20450 20450 0
61 20250401 174900 3349953855 20450 20450 20450 20450 0
62 20250401 174800 3349953855 20450 20450 20450 20450 4184
63 20250401 174700 3349953855 20450 20450 20450 20450 0
64 20250401 174600 3349953855 20450 20450 20450 20450 0
65 20250401 174500 3349953855 20450 20450 20450 20450 0
66 20250401 174400 3349953855 20450 20450 20450 20450 0
67 20250401 174300 3349953855 20450 20450 20450 20450 0
68 20250401 174200 3349953855 20450 20450 20450 20450 0
69 20250401 174100 3349953855 20450 20450 20450 20450 0
70 20250401 174000 3349953855 20450 20450 20450 20450 0
71 20250401 173900 3349953855 20450 20450 20450 20450 0
72 20250401 173800 3349953855 20450 20450 20450 20450 0
73 20250401 173700 3349953855 20450 20450 20450 20450 0
74 20250401 173600 3349953855 20450 20450 20450 20450 0
75 20250401 173500 3349953855 20450 20450 20450 20450 0
76 20250401 173400 3349953855 20450 20450 20450 20450 0
77 20250401 173300 3349953855 20450 20450 20450 20450 0
78 20250401 173200 3349953855 20450 20450 20450 20450 0
79 20250401 173100 3349953855 20450 20450 20450 20450 0
80 20250401 173000 3349953855 20450 20450 20450 20450 0
81 20250401 172900 3349953855 20450 20450 20450 20450 0
82 20250401 172800 3349953855 20450 20450 20450 20450 0
83 20250401 172700 3349953855 20450 20450 20450 20450 0
84 20250401 172600 3349953855 20450 20450 20450 20450 0
85 20250401 172500 3349953855 20450 20450 20450 20450 0
86 20250401 172400 3349953855 20450 20450 20450 20450 0
87 20250401 172300 3349953855 20450 20450 20450 20450 0
88 20250401 172200 3349953855 20450 20450 20450 20450 0
89 20250401 172100 3349953855 20450 20450 20450 20450 0
90 20250401 172000 3349953855 20450 20450 20450 20450 0
91 20250401 171900 3349953855 20450 20450 20450 20450 0
92 20250401 171800 3349953855 20450 20450 20450 20450 4184
93 20250401 171700 3349953855 20450 20450 20450 20450 0
94 20250401 171600 3349953855 20450 20450 20450 20450 0
95 20250401 171500 3349953855 20450 20450 20450 20450 0
96 20250401 171400 3349953855 20450 20450 20450 20450 0
97 20250401 171300 3349953855 20450 20450 20450 20450 0
98 20250401 171200 3349953855 20450 20450 20450 20450 0
99 20250401 171100 3349953855 20450 20450 20450 20450 0
100 20250401 171000 3349953855 20450 20450 20450 20450 0
101 20250401 170900 3349953855 20450 20450 20450 20450 0
102 20250401 170800 3349953855 20450 20450 20450 20450 0
103 20250401 170700 3349953855 20450 20450 20450 20450 0
104 20250401 170600 3349953855 20450 20450 20450 20450 0
105 20250401 170500 3349953855 20450 20450 20450 20450 0
106 20250401 170400 3349953855 20450 20450 20450 20450 0
107 20250401 170300 3349953855 20450 20450 20450 20450 0
108 20250401 170200 3349953855 20450 20450 20450 20450 0
109 20250401 170100 3349953855 20450 20450 20450 20450 0
110 20250401 170000 3349953855 20450 20450 20450 20450 0
111 20250401 165900 3349953855 20450 20450 20450 20450 0
112 20250401 165800 3349953855 20450 20450 20450 20450 0
113 20250401 165700 3349953855 20450 20450 20450 20450 0
114 20250401 165600 3349953855 20450 20450 20450 20450 0
115 20250401 165500 3349953855 20450 20450 20450 20450 0
116 20250401 165400 3349953855 20450 20450 20450 20450 0
117 20250401 165300 3349953855 20450 20450 20450 20450 0
118 20250401 165200 3349953855 20450 20450 20450 20450 0
119 20250401 165100 3349953855 20450 20450 20450 20450 0
120 20250401 165000 3349953855 20450 20450 20450 20450 0
121 20250401 164900 3349953855 20450 20450 20450 20450 0
122 20250401 164800 3349953855 20450 20450 20450 20450 4184
123 20250401 164700 3349953855 20450 20450 20450 20450 0
124 20250401 164600 3349953855 20450 20450 20450 20450 0
125 20250401 164500 3349953855 20450 20450 20450 20450 0
126 20250401 164400 3349953855 20450 20450 20450 20450 0
127 20250401 164300 3349953855 20450 20450 20450 20450 0
128 20250401 164200 3349953855 20450 20450 20450 20450 0
129 20250401 164100 3349953855 20450 20450 20450 20450 0
130 20250401 164000 3349953855 20450 20450 20450 20450 0
131 20250401 163900 3349953855 20450 20450 20450 20450 0
132 20250401 163800 3349953855 20450 20450 20450 20450 0
133 20250401 163700 3349953855 20450 20450 20450 20450 0
134 20250401 163600 3349953855 20450 20450 20450 20450 0
135 20250401 163500 3349953855 20450 20450 20450 20450 0
136 20250401 163400 3349953855 20450 20450 20450 20450 0
137 20250401 163300 3349953855 20450 20450 20450 20450 0
138 20250401 163200 3349953855 20450 20450 20450 20450 0
139 20250401 163100 3349953855 20450 20450 20450 20450 0
140 20250401 163000 3349953855 20450 20450 20450 20450 0
141 20250401 162900 3349953855 20450 20450 20450 20450 0
142 20250401 162800 3349953855 20450 20450 20450 20450 0
143 20250401 162700 3349953855 20450 20450 20450 20450 0
144 20250401 162600 3349953855 20450 20450 20450 20450 0
145 20250401 162500 3349953855 20450 20450 20450 20450 0
146 20250401 162400 3349953855 20450 20450 20450 20450 0
147 20250401 162300 3349953855 20450 20450 20450 20450 0
148 20250401 162200 3349953855 20450 20450 20450 20450 0
149 20250401 162100 3349953855 20450 20450 20450 20450 0
150 20250401 162000 3349953855 20450 20450 20450 20450 0
151 20250401 161900 3349953855 20450 20450 20450 20450 0
152 20250401 161800 3349953855 20450 20450 20450 20450 4184
153 20250401 161700 3349953855 20450 20450 20450 20450 0
154 20250401 161600 3349953855 20450 20450 20450 20450 0
155 20250401 161500 3349953855 20450 20450 20450 20450 0
156 20250401 161400 3349953855 20450 20450 20450 20450 0
157 20250401 161300 3349953855 20450 20450 20450 20450 0
158 20250401 161200 3349953855 20450 20450 20450 20450 0
159 20250401 161100 3349953855 20450 20450 20450 20450 0
160 20250401 161000 3349953855 20450 20450 20450 20450 0
161 20250401 160900 3349953855 20450 20450 20450 20450 0
162 20250401 160800 3349953855 20450 20450 20450 20450 0
163 20250401 160700 3349953855 20450 20450 20450 20450 0
164 20250401 160600 3349953855 20450 20450 20450 20450 0
165 20250401 160500 3349953855 20450 20450 20450 20450 0
166 20250401 160400 3349953855 20450 20450 20450 20450 0
167 20250401 160300 3349953855 20450 20450 20450 20450 0
168 20250401 160200 3349953855 20450 20450 20450 20450 0
169 20250401 160100 3349953855 20450 20450 20450 20450 0
170 20250401 160000 3349953855 20450 20450 20450 20450 0
171 20250401 155900 3349953855 20450 20450 20450 20450 0
172 20250401 155800 3349953855 20450 20450 20450 20450 0
173 20250401 155700 3349953855 20450 20450 20450 20450 0
174 20250401 155600 3349953855 20450 20450 20450 20450 0
175 20250401 155500 3349953855 20450 20450 20450 20450 0
176 20250401 155400 3349953855 20450 20450 20450 20450 0
177 20250401 155300 3349953855 20450 20450 20450 20450 0
178 20250401 155200 3349953855 20450 20450 20450 20450 0
179 20250401 155100 3349953855 20450 20450 20450 20450 0
180 20250401 155000 3349953855 20450 20450 20450 20450 0
181 20250401 154900 3349953855 20450 20450 20450 20450 0
182 20250401 154800 3349953855 20450 20450 20450 20450 4184
183 20250401 154700 3349953855 20450 20450 20450 20450 0
184 20250401 154600 3349953855 20450 20450 20450 20450 0
185 20250401 154500 3349953855 20450 20450 20450 20450 0
186 20250401 154400 3349953855 20450 20450 20450 20450 0
187 20250401 154300 3349953855 20450 20450 20450 20450 0
188 20250401 154200 3349953855 20450 20450 20450 20450 0
189 20250401 154100 3349953855 20450 20450 20450 20450 0
190 20250401 154000 3349953855 20450 20450 20450 20450 0
191 20250401 153900 3349953855 20450 20450 20450 20450 0
192 20250401 153800 3349953855 20450 20450 20450 20450 0
193 20250401 153700 3349953855 20450 20450 20450 20450 0
194 20250401 153600 3349953855 20450 20450 20450 20450 0
195 20250401 153500 3349953855 20450 20450 20450 20450 0
196 20250401 153400 3349953855 20450 20450 20450 20450 0
197 20250401 153300 3349953855 20450 20450 20450 20450 0
198 20250401 153200 3349953855 20450 20450 20450 20450 0
199 20250401 153100 3349953855 20450 20450 20450 20450 0
200 20250401 153000 3349953855 20450 20450 20450 20450 4184
201 20250401 152900 3264391055 20450 20450 20450 20450 0
202 20250401 152800 3264391055 20450 20450 20450 20450 0
203 20250401 152700 3264391055 20450 20450 20450 20450 0
204 20250401 152600 3264391055 20450 20450 20450 20450 0
205 20250401 152500 3264391055 20450 20450 20450 20450 0
206 20250401 152400 3264391055 20450 20450 20450 20450 0
207 20250401 152300 3264391055 20450 20450 20450 20450 0
208 20250401 152200 3264391055 20450 20450 20450 20450 0
209 20250401 152100 3264391055 20450 20450 20450 20450 0
210 20250401 152000 3264391055 20450 20450 20450 20450 0
211 20250401 151900 3264391055 20450 20500 20650 20450 428
212 20250401 151800 3255622705 20450 20500 20500 20400 745
213 20250401 151700 3240388905 20450 20550 20550 20450 265
214 20250401 151600 3234958555 20500 20500 20550 20500 510
215 20250401 151500 3224502955 20500 20500 20500 20450 800
216 20250401 151400 3208104855 20500 20500 20550 20450 638
217 20250401 151300 3195027655 20500 20500 20550 20500 302
218 20250401 151200 3188836605 20500 20500 20550 20500 325
219 20250401 151100 3182173205 20500 20500 20550 20450 916
220 20250401 151000 3163398205 20550 20500 20550 20450 1366
221 20250401 150900 3135386405 20500 20500 20500 20500 91
222 20250401 150800 3133520905 20500 20500 20550 20500 250
223 20250401 150700 3128395855 20500 20500 20550 20500 216
224 20250401 150600 3123964355 20550 20500 20550 20500 65
225 20250401 150500 3122631755 20550 20525 20550 20500 177
226 20250401 150400 3119001830 20500 20500 20550 20500 111
227 20250401 150300 3116724130 20550 20500 20550 20500 89
228 20250401 150200 3114899580 20500 20500 20550 20500 360
229 20250401 150100 3107518080 20550 20550 20550 20500 173
230 20250401 150000 3103963680 20500 20550 20550 20500 43
231 20250401 145900 3103081130 20550 20500 20550 20500 440
232 20250401 145800 3094043780 20550 20500 20600 20500 184
233 20250401 145700 3090259380 20600 20500 20600 20500 199
234 20250401 145600 3086167580 20500 20600 20600 20500 252
235 20250401 145500 3080986480 20550 20600 20600 20550 559
236 20250401 145400 3069494280 20600 20600 20600 20550 179
237 20250401 145300 3065809330 20600 20600 20600 20550 554
238 20250401 145200 3054399680 20550 20650 20650 20500 3334
239 20250401 145100 2986007980 20550 20600 20650 20550 230
240 20250401 145000 2981269830 20600 20600 20650 20550 983
241 20250401 144900 2961005980 20600 20650 20650 20550 946
242 20250401 144800 2941523980 20650 20600 20650 20600 230
243 20250401 144700 2936775180 20600 20650 20650 20600 190
244 20250401 144600 2932854880 20600 20600 20650 20600 174
245 20250401 144500 2929265980 20650 20600 20650 20600 217
246 20250401 144400 2924786280 20650 20650 20650 20600 176
247 20250401 144300 2921152980 20650 20650 20650 20600 168
248 20250401 144200 2917685980 20600 20700 20700 20600 257
249 20250401 144100 2912375130 20700 20600 20700 20600 143
250 20250401 144000 2909417030 20700 20700 20700 20600 590
251 20250401 143900 2897214280 20700 20600 20700 20600 261
252 20250401 143800 2891826880 20650 20650 20650 20600 140
253 20250401 143700 2888936530 20650 20650 20650 20600 194
254 20250401 143600 2884931880 20650 20650 20650 20600 179
255 20250401 143500 2881238330 20650 20650 20650 20600 251
256 20250401 143400 2876056280 20600 20650 20700 20600 427
257 20250401 143300 2867237280 20650 20650 20650 20600 189
258 20250401 143200 2863339080 20650 20700 20700 20600 171
259 20250401 143100 2859808130 20700 20650 20700 20600 398
260 20250401 143000 2851581330 20650 20650 20650 20600 270
261 20250401 142900 2846009480 20650 20650 20650 20600 106
262 20250401 142800 2843821280 20600 20650 20650 20600 150
263 20250401 142700 2840724630 20650 20600 20650 20550 374
264 20250401 142600 2833019480 20600 20600 20700 20550 661
265 20250401 142500 2819403630 20700 20600 20700 20550 205
266 20250401 142400 2815173880 20700 20550 20700 20550 409
267 20250401 142300 2806734130 20650 20650 20650 20550 335
268 20250401 142200 2799825330 20650 20650 20650 20600 211
269 20250401 142100 2795469680 20650 20700 20700 20600 888
270 20250401 142000 2777117380 20700 20650 20700 20600 465
271 20250401 141900 2767514580 20700 20700 20700 20650 257
272 20250401 141800 2762196230 20700 20600 20700 20600 225
273 20250401 141700 2757543880 20650 20700 20700 20600 317
274 20250401 141600 2750992880 20700 20700 20700 20600 242
275 20250401 141500 2745987280 20700 20600 20700 20600 240
276 20250401 141400 2741022730 20700 20700 20700 20600 247
277 20250401 141300 2735914780 20700 20700 20700 20600 150
278 20250401 141200 2732812480 20700 20700 20700 20600 308
279 20250401 141100 2726442180 20650 20600 20700 20600 449
280 20250401 141000 2717154680 20700 20700 20700 20600 256
281 20250401 140900 2711857380 20600 20650 20700 20550 836
282 20250401 140800 2694588730 20650 20650 20650 20550 211
283 20250401 140700 2690233580 20550 20550 20650 20550 212
284 20250401 140600 2685864080 20550 20550 20650 20550 454
285 20250401 140500 2676512580 20600 20550 20600 20550 14
286 20250401 140400 2676224830 20550 20600 20650 20550 410
287 20250401 140300 2667782430 20650 20550 20650 20550 53
288 20250401 140200 2666691380 20650 20500 20650 20500 548
289 20250401 140100 2655393680 20500 20550 20650 20450 6907
290 20250401 140000 2513061580 20550 20600 20600 20550 109
291 20250401 135900 2510816880 20600 20600 20600 20550 111
292 20250401 135800 2508532530 20550 20550 20600 20550 118
293 20250401 135700 2506105280 20600 20550 20600 20550 86
294 20250401 135600 2504334730 20550 20550 20550 20550 32
295 20250401 135500 2503677130 20550 20550 20550 20550 77
296 20250401 135400 2502094780 20550 20550 20600 20550 80
297 20250401 135300 2500449280 20550 20600 20600 20550 61
298 20250401 135200 2499193730 20550 20550 20550 20550 31
299 20250401 135100 2498556680 20550 20550 20600 20550 850
300 20250401 135000 2481087180 20500 20500 20550 20500 40
301 20250401 134900 2480266930 20450 20450 20450 20450 51
302 20250401 134800 2479223980 20450 20500 20500 20450 145
303 20250401 134700 2476255880 20450 20500 20500 20450 875
304 20250401 134600 2458348680 20550 20500 20550 20500 16
305 20250401 134500 2458020580 20500 20500 20500 20500 60
306 20250401 134400 2456790580 20500 20500 20500 20500 38
307 20250401 134300 2456011580 20500 20500 20500 20500 37
308 20250401 134200 2455253080 20550 20500 20550 20500 226
309 20250401 134100 2450612380 20600 20550 20600 20500 252
310 20250401 134000 2445428530 20550 20550 20550 20500 636
311 20250401 133900 2432377230 20500 20500 20550 20500 158
312 20250401 133800 2429134630 20500 20550 20600 20500 1135
313 20250401 133700 2405810080 20550 20500 20550 20500 98
314 20250401 133600 2403798080 20500 20500 20500 20500 13
315 20250401 133500 2403531580 20500 20525 20525 20500 136
316 20250401 133400 2400742530 20500 20525 20550 20500 130
317 20250401 133300 2398074230 20500 20500 20500 20500 41
318 20250401 133200 2397233730 20550 20550 20550 20500 118
319 20250401 133100 2394812680 20500 20500 20550 20500 917
320 20250401 133000 2375970030 20500 20500 20500 20500 20
321 20250401 132900 2375560030 20550 20550 20550 20500 153
322 20250401 132800 2372420680 20550 20500 20550 20500 185
323 20250401 132700 2368619830 20500 20500 20500 20500 33
324 20250401 132600 2367943330 20500 20500 20500 20500 109
325 20250401 132500 2365708830 20500 20500 20600 20500 123
326 20250401 132400 2363178930 20500 20550 20600 20500 91
327 20250401 132300 2361309230 20600 20600 20600 20500 215
328 20250401 132200 2356889430 20500 20600 20600 20500 271
329 20250401 132100 2351307855 20600 20500 20600 20500 198
330 20250401 132000 2347239855 20500 20600 20600 20500 154
331 20250401 131900 2344075005 20550 20500 20600 20500 106
332 20250401 131800 2341899505 20600 20500 20600 20500 293
333 20250401 131700 2335878205 20500 20500 20600 20500 319
334 20250401 131600 2329323905 20500 20500 20600 20500 196
335 20250401 131500 2325295055 20600 20600 20600 20500 51
336 20250401 131400 2324245655 20500 20500 20600 20500 35
337 20250401 131300 2323528055 20600 20600 20600 20500 40
338 20250401 131200 2322707855 20500 20600 20600 20500 336
339 20250401 131100 2315789005 20600 20500 20600 20500 33
340 20250401 131000 2315112305 20500 20550 20600 20500 107
341 20250401 130900 2312915155 20600 20450 20600 20450 328
342 20250401 130800 2306177605 20600 20600 20600 20450 627
343 20250401 130700 2293288805 20450 20450 20550 20450 1694
344 20250401 130600 2258488855 20500 20500 20500 20400 130
345 20250401 130500 2255827855 20400 20500 20525 20400 1466
346 20250401 130400 2225822955 20525 20550 20550 20500 53
347 20250401 130300 2224736355 20500 20500 20550 20500 53
348 20250401 130200 2223649655 20500 20500 20550 20500 142
349 20250401 130100 2220732855 20500 20550 20550 20500 22
350 20250401 130000 2220281755 20500 20550 20550 20500 170
351 20250401 125900 2216796655 20550 20500 20550 20500 37
352 20250401 125800 2216037955 20550 20550 20550 20500 72
353 20250401 125700 2214558505 20500 20500 20550 20500 69
354 20250401 125600 2213143855 20550 20550 20550 20500 104
355 20250401 125500 2211008355 20550 20500 20550 20500 69
356 20250401 125400 2209591955 20550 20500 20550 20500 72
357 20250401 125300 2208114955 20500 20500 20500 20500 25
358 20250401 125200 2207602455 20500 20500 20550 20500 283
359 20250401 125100 2201788805 20500 20500 20500 20500 64
360 20250401 125000 2200476805 20500 20450 20500 20450 1185
361 20250401 124900 2176197355 20450 20500 20500 20450 2834
362 20250401 124800 2118153855 20500 20500 20500 20500 43
363 20250401 124700 2117272355 20550 20500 20550 20500 65
364 20250401 124600 2115939805 20550 20550 20550 20500 86
365 20250401 124500 2114173505 20550 20500 20550 20500 49
366 20250401 124400 2113168955 20500 20500 20500 20500 56
367 20250401 124300 2112020955 20500 20500 20550 20500 42
368 20250401 124200 2111159905 20500 20500 20550 20500 281
369 20250401 124100 2105387305 20500 20500 20500 20500 107
370 20250401 124000 2103193805 20500 20500 20550 20500 40
371 20250401 123900 2102373755 20500 20500 20550 20500 127
372 20250401 123800 2099765305 20500 20550 20550 20500 150
373 20250401 123700 2096688755 20550 20550 20550 20500 66
374 20250401 123600 2095333355 20500 20550 20550 20500 113
375 20250401 123500 2093015205 20550 20500 20550 20500 102
376 20250401 123400 2090923855 20550 20500 20550 20500 39
377 20250401 123300 2090123255 20500 20550 20550 20500 30
378 20250401 123200 2089508205 20550 20500 20550 20500 276
379 20250401 123100 2083838055 20500 20500 20500 20500 90
380 20250401 123000 2081993055 20550 20500 20550 20500 21
381 20250401 122900 2081562505 20550 20500 20550 20500 91
382 20250401 122800 2079694405 20500 20550 20550 20500 85
383 20250401 122700 2077951855 20500 20500 20550 20450 330
384 20250401 122600 2071186405 20450 20500 20500 20450 97
385 20250401 122500 2069200605 20450 20500 20500 20450 106
386 20250401 122400 2067030805 20450 20450 20500 20450 414
387 20250401 122300 2058550005 20500 20550 20550 20450 517
388 20250401 122200 2047944155 20500 20525 20550 20500 153
389 20250401 122100 2044806905 20500 20550 20575 20500 725
390 20250401 122000 2029920680 20550 20550 20550 20550 74
391 20250401 121900 2028399980 20550 20550 20550 20550 97
392 20250401 121800 2026406630 20550 20575 20600 20550 115
393 20250401 121700 2024043205 20600 20550 20600 20550 29
394 20250401 121600 2023447205 20600 20550 20600 20550 400
395 20250401 121500 2015208805 20550 20550 20550 20550 70
396 20250401 121400 2013770305 20550 20600 20600 20550 21
397 20250401 121300 2013338705 20600 20550 20600 20550 304
398 20250401 121200 2007078905 20550 20500 20550 20500 428
399 20250401 121100 1998284155 20500 20550 20550 20500 53
400 20250401 121000 1997196055 20500 20500 20500 20500 12
401 20250401 120900 1996950055 20500 20550 20550 20500 193
402 20250401 120800 1992992455 20500 20500 20500 20500 27
403 20250401 120700 1992438955 20550 20500 20550 20500 296
404 20250401 120600 1986357055 20550 20500 20550 20500 68
405 20250401 120500 1984962405 20500 20550 20550 20500 26
406 20250401 120400 1984429055 20500 20550 20550 20500 1171
407 20250401 120300 1960366005 20500 20500 20550 20500 359
408 20250401 120200 1952993805 20550 20500 20550 20500 167
409 20250401 120100 1949562555 20550 20500 20550 20500 47
410 20250401 120000 1948599005 20500 20550 20550 20500 69
411 20250401 115900 1947181955 20500 20500 20550 20500 75
412 20250401 115800 1945644405 20550 20450 20550 20450 45
413 20250401 115700 1944723555 20550 20450 20550 20450 65
414 20250401 115600 1943389405 20500 20500 20550 20500 183
415 20250401 115500 1939634730 20500 20550 20550 20500 49
416 20250401 115400 1938628830 20500 20500 20500 20500 30
417 20250401 115300 1938013830 20550 20500 20550 20450 348
418 20250401 115200 1930871030 20500 20550 20550 20500 250
419 20250401 115100 1925745930 20500 20550 20550 20500 22
420 20250401 115000 1925294830 20450 20450 20550 20450 128
421 20250401 114900 1922672530 20450 20450 20550 20450 936
422 20250401 114800 1903453630 20500 20450 20500 20450 133
423 20250401 114700 1900731280 20450 20550 20600 20450 1252
424 20250401 114600 1875077080 20550 20600 20600 20550 89
425 20250401 114500 1873246180 20550 20550 20550 20550 69
426 20250401 114400 1871828230 20600 20550 20600 20550 150
427 20250401 114300 1868744530 20550 20550 20600 20550 413
428 20250401 114200 1860245130 20600 20600 20600 20550 9
429 20250401 114100 1860059980 20575 20550 20575 20550 47
430 20250401 114000 1859094080 20550 20600 20600 20550 108
431 20250401 113900 1856872480 20550 20550 20550 20550 21
432 20250401 113800 1856440930 20550 20550 20550 20550 13
433 20250401 113700 1856173780 20550 20550 20600 20550 79
434 20250401 113600 1854550280 20550 20550 20600 20550 129
435 20250401 113500 1851897730 20550 20550 20600 20550 59
436 20250401 113400 1850684180 20600 20550 20600 20550 468
437 20250401 113300 1841049380 20550 20500 20550 20500 162
438 20250401 113200 1837720680 20500 20550 20550 20500 688
439 20250401 113100 1823587780 20550 20500 20550 20500 226
440 20250401 113000 1818948480 20500 20500 20550 20500 187
441 20250401 112900 1815109930 20500 20550 20550 20500 1042
442 20250401 112800 1793730680 20600 20550 20600 20550 18
443 20250401 112700 1793360480 20550 20550 20600 20550 75
444 20250401 112600 1791819180 20550 20550 20550 20550 21
445 20250401 112500 1791387630 20600 20550 20650 20550 218
446 20250401 112400 1786900380 20550 20550 20600 20550 280
447 20250401 112300 1781135580 20550 20600 20600 20550 15
448 20250401 112200 1780827205 20550 20550 20600 20550 82
449 20250401 112100 1779139755 20550 20500 20600 20500 451
450 20250401 112000 1769872955 20550 20550 20600 20550 259
451 20250401 111900 1764546805 20550 20550 20600 20550 20
452 20250401 111800 1764135705 20550 20550 20600 20550 94
453 20250401 111700 1762203355 20600 20600 20600 20550 103
454 20250401 111600 1760082855 20600 20550 20600 20550 26
455 20250401 111500 1759548305 20600 20550 20600 20550 80
456 20250401 111400 1757903705 20550 20550 20600 20550 200
457 20250401 111300 1753784855 20550 20550 20600 20550 683
458 20250401 111200 1739716255 20550 20600 20600 20550 33
459 20250401 111100 1739038005 20550 20600 20600 20550 754
460 20250401 111000 1723521255 20650 20600 20650 20600 100
461 20250401 110900 1721459255 20650 20600 20650 20600 36
462 20250401 110800 1720716605 20650 20600 20650 20600 149
463 20250401 110700 1717644755 20600 20650 20650 20600 736
464 20250401 110600 1702482755 20650 20600 20650 20600 141
465 20250401 110500 1699576905 20600 20600 20650 20600 144
466 20250401 110400 1696608455 20650 20600 20650 20600 255
467 20250401 110300 1691343355 20600 20600 20650 20600 354
468 20250401 110200 1684050905 20600 20600 20600 20550 1565
469 20250401 110100 1651832655 20550 20650 20700 20550 157
470 20250401 110000 1648598105 20700 20700 20700 20700 20
471 20250401 105900 1648184105 20650 20650 20700 20650 146
472 20250401 105800 1645168655 20600 20650 20700 20600 377
473 20250401 105700 1637387155 20650 20700 20700 20600 416
474 20250401 105600 1628807505 20700 20650 20700 20600 50
475 20250401 105500 1627775005 20700 20700 20700 20700 35
476 20250401 105400 1627050505 20700 20650 20700 20600 1731
477 20250401 105300 1591288205 20650 20600 20650 20600 64
478 20250401 105200 1589969755 20600 20650 20650 20600 25
479 20250401 105100 1589454505 20650 20600 20650 20600 299
480 20250401 105000 1583286155 20650 20650 20650 20650 21
481 20250401 104900 1582852505 20650 20650 20650 20600 53
482 20250401 104800 1581758105 20650 20650 20650 20650 501
483 20250401 104700 1571412455 20650 20600 20650 20550 329
484 20250401 104600 1564629305 20600 20600 20600 20600 120
485 20250401 104500 1562157305 20600 20600 20600 20600 103
486 20250401 104400 1560035505 20700 20650 20700 20600 1518
487 20250401 104300 1528694605 20600 20550 20600 20500 1596
488 20250401 104200 1495820605 20550 20550 20550 20550 115
489 20250401 104100 1493457355 20600 20600 20600 20600 2
490 20250401 104000 1493416155 20600 20550 20600 20550 2792
491 20250401 103900 1435978855 20550 20500 20550 20450 61
492 20250401 103800 1434728955 20550 20550 20550 20500 27
493 20250401 103700 1434174155 20550 20500 20550 20500 1011
494 20250401 103600 1413430455 20500 20450 20500 20450 132
495 20250401 103500 1410730380 20500 20500 20500 20450 239
496 20250401 103400 1405834230 20450 20450 20500 20450 161
497 20250401 103300 1402540280 20500 20550 20550 20500 597
498 20250401 103200 1390301080 20550 20500 20550 20500 303
499 20250401 103100 1384074930 20500 20500 20550 20500 434
500 20250401 103000 1375177380 20500 20500 20550 20500 692
501 20250401 102900 1360988330 20500 20500 20550 20450 509
502 20250401 102800 1350553680 20500 20500 20550 20500 845
503 20250401 102700 1333230755 20550 20500 20550 20450 709
504 20250401 102600 1318682155 20450 20450 20450 20400 792
505 20250401 102500 1302491305 20450 20450 20450 20350 284
506 20250401 102400 1296691055 20400 20400 20450 20400 81
507 20250401 102300 1295038605 20400 20425 20425 20350 106
508 20250401 102200 1292878480 20400 20450 20450 20400 141
509 20250401 102100 1289999280 20450 20450 20450 20450 107
510 20250401 102000 1287811130 20500 20500 20500 20500 2
511 20250401 101900 1287770130 20500 20500 20500 20500 0
512 20250401 101800 1287770130 20500 20500 20550 20450 552
513 20250401 101700 1276434380 20550 20550 20550 20550 3
514 20250401 101600 1276372730 20500 20500 20500 20500 2899
515 20250401 101500 1216943230 20450 20450 20500 20450 291
516 20250401 101400 1210980030 20500 20500 20500 20450 52
517 20250401 101300 1209916530 20500 20450 20500 20450 37
518 20250401 101200 1209158530 20400 20450 20450 20400 425
519 20250401 101100 1200478530 20450 20450 20450 20450 749
520 20250401 101000 1185161480 20400 20450 20450 20400 58
521 20250401 100900 1183975430 20450 20400 20450 20400 173
522 20250401 100800 1180446180 20400 20400 20400 20400 321
523 20250401 100700 1173897780 20450 20450 20450 20400 270
524 20250401 100600 1168389430 20450 20400 20450 20400 1137
525 20250401 100500 1145194130 20350 20300 20400 20300 282
526 20250401 100400 1139446830 20300 20300 20300 20300 101
527 20250401 100300 1137396530 20300 20400 20400 20300 173
528 20250401 100200 1133882180 20250 20400 20400 20250 328
529 20250401 100100 1127217780 20300 20350 20450 20300 340
530 20250401 100000 1120300630 20450 20500 20500 20400 151
531 20250401 095900 1117219080 20450 20450 20500 20450 36
532 20250401 095800 1116481380 20500 20400 20500 20350 927
533 20250401 095700 1097552180 20400 20300 20400 20300 544
534 20250401 095600 1086474730 20300 20300 20300 20250 144
535 20250401 095500 1083555930 20350 20300 20350 20250 275
536 20250401 095400 1077974280 20350 20350 20350 20350 10
537 20250401 095300 1077770780 20350 20350 20350 20350 78
538 20250401 095200 1076183480 20350 20350 20350 20350 7
539 20250401 095100 1076041030 20350 20350 20400 20300 450
540 20250401 095000 1066885330 20350 20400 20400 20300 248
541 20250401 094900 1061841880 20400 20350 20400 20350 376
542 20250401 094800 1054189730 20350 20350 20350 20350 114
543 20250401 094700 1051869830 20350 20300 20350 20300 81
544 20250401 094600 1050224980 20350 20400 20400 20300 559
545 20250401 094500 1038869880 20400 20350 20400 20350 1094
546 20250401 094400 1016604430 20350 20350 20350 20350 576
547 20250401 094300 1004882830 20350 20350 20400 20350 8
548 20250401 094200 1004719930 20400 20350 20400 20350 247
549 20250401 094100 999693130 20350 20400 20400 20350 332
550 20250401 094000 992936180 20300 20350 20400 20300 855
551 20250401 093900 975536930 20300 20300 20350 20300 710
552 20250401 093800 961120330 20300 20300 20350 20300 702
553 20250401 093700 946865730 20350 20350 20350 20300 419
554 20250401 093600 938359080 20350 20300 20350 20300 398
555 20250401 093500 930278480 20300 20300 20300 20250 456
556 20250401 093400 921027280 20300 20450 20450 20300 276
557 20250401 093300 915418280 20350 20350 20550 20200 4621
558 20250401 093200 821224130 20400 20300 20400 20300 12
559 20250401 093100 820979730 20300 20450 20550 20300 3392
560 20250401 093000 751642780 20450 20500 20500 20450 154
561 20250401 092900 748493280 20450 20450 20450 20400 400
562 20250401 092800 740313330 20500 20500 20500 20400 833
563 20250401 092700 723282130 20500 20400 20500 20400 2094
564 20250401 092600 680455430 20400 20400 20450 20400 1246
565 20250401 092500 655028380 20400 20400 20550 20400 876
566 20250401 092400 637152430 20550 20450 20550 20400 3038
567 20250401 092300 574955980 20450 20375 20550 20375 3461
568 20250401 092200 504084005 20350 20400 20500 20350 874
569 20250401 092100 486250155 20350 20300 20550 20300 1699
570 20250401 092000 451540105 20300 20300 20350 20275 1070
571 20250401 091900 429800280 20250 20300 20300 20250 465
572 20250401 091800 420366730 20250 20250 20250 20250 524
573 20250401 091700 409755730 20250 20250 20250 20250 70
574 20250401 091600 408338230 20250 20200 20250 20200 2220
575 20250401 091500 363457780 20200 20150 20250 20150 1970
576 20250401 091400 323669180 20200 20150 20200 20150 79
577 20250401 091300 322073530 20150 20150 20250 20150 1138
578 20250401 091200 299091430 20150 20150 20200 20100 683
579 20250401 091100 285344430 20150 20100 20150 20050 161
580 20250401 091000 282109530 20100 20100 20150 20100 217
581 20250401 090900 277745180 20100 20100 20150 20100 126
582 20250401 090800 275209480 20150 20000 20150 20000 1675
583 20250401 090700 241590430 20000 20050 20100 19980 383
584 20250401 090600 233918520 20050 20050 20100 20050 164
585 20250401 090500 230628620 20100 20050 20100 19990 671
586 20250401 090400 217173580 20050 19980 20050 19930 3026
587 20250401 090300 156652240 19980 19950 20050 19950 946
588 20250401 090200 137761740 19950 20000 20050 19950 2107
589 20250401 090100 95627200 20000 20100 20100 20000 1274
590 20250401 090000 70043350 20100 20050 20100 20000 3497

1
002790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,313350,79458180,6423675000,1628892690000,0.39
20250327,316279,79458180,6515347400,1636838508000,0.40
20250326,305623,79458180,6448645300,1676567598000,0.38
20250325,306945,79458180,6522581250,1688486325000,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 313350 79458180 6423675000 1628892690000 0.39
3 20250327 316279 79458180 6515347400 1636838508000 0.40
4 20250326 305623 79458180 6448645300 1676567598000 0.38
5 20250325 306945 79458180 6522581250 1688486325000 0.39