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

612
013890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,2240589890,20150,20150,20150,20150,2248
20250401,190900,2240589890,20150,20150,20150,20150,0
20250401,190800,2240589890,20150,20150,20150,20150,0
20250401,190700,2240589890,20150,20150,20150,20150,0
20250401,190600,2240589890,20150,20150,20150,20150,0
20250401,190500,2240589890,20150,20150,20150,20150,0
20250401,190400,2240589890,20150,20150,20150,20150,0
20250401,190300,2240589890,20150,20150,20150,20150,0
20250401,190200,2240589890,20150,20150,20150,20150,0
20250401,190100,2240589890,20150,20150,20150,20150,0
20250401,190000,2240589890,20150,20150,20150,20150,0
20250401,185900,2240589890,20150,20150,20150,20150,0
20250401,185800,2240589890,20150,20150,20150,20150,0
20250401,185700,2240589890,20150,20150,20150,20150,0
20250401,185600,2240589890,20150,20150,20150,20150,0
20250401,185500,2240589890,20150,20150,20150,20150,0
20250401,185400,2240589890,20150,20150,20150,20150,0
20250401,185300,2240589890,20150,20150,20150,20150,0
20250401,185200,2240589890,20150,20150,20150,20150,0
20250401,185100,2240589890,20150,20150,20150,20150,0
20250401,185000,2240589890,20150,20150,20150,20150,0
20250401,184900,2240589890,20150,20150,20150,20150,0
20250401,184800,2240589890,20150,20150,20150,20150,0
20250401,184700,2240589890,20150,20150,20150,20150,0
20250401,184600,2240589890,20150,20150,20150,20150,0
20250401,184500,2240589890,20150,20150,20150,20150,0
20250401,184400,2240589890,20150,20150,20150,20150,0
20250401,184300,2240589890,20150,20150,20150,20150,0
20250401,184200,2240589890,20150,20150,20150,20150,0
20250401,184100,2240589890,20150,20150,20150,20150,0
20250401,184000,2240589890,20150,20150,20150,20150,2248
20250401,183900,2240589890,20150,20150,20150,20150,0
20250401,183800,2240589890,20150,20150,20150,20150,0
20250401,183700,2240589890,20150,20150,20150,20150,0
20250401,183600,2240589890,20150,20150,20150,20150,0
20250401,183500,2240589890,20150,20150,20150,20150,0
20250401,183400,2240589890,20150,20150,20150,20150,0
20250401,183300,2240589890,20150,20150,20150,20150,0
20250401,183200,2240589890,20150,20150,20150,20150,0
20250401,183100,2240589890,20150,20150,20150,20150,0
20250401,183000,2240589890,20150,20150,20150,20150,0
20250401,182900,2240589890,20150,20150,20150,20150,0
20250401,182800,2240589890,20150,20150,20150,20150,0
20250401,182700,2240589890,20150,20150,20150,20150,0
20250401,182600,2240589890,20150,20150,20150,20150,0
20250401,182500,2240589890,20150,20150,20150,20150,0
20250401,182400,2240589890,20150,20150,20150,20150,0
20250401,182300,2240589890,20150,20150,20150,20150,0
20250401,182200,2240589890,20150,20150,20150,20150,0
20250401,182100,2240589890,20150,20150,20150,20150,0
20250401,182000,2240589890,20150,20150,20150,20150,0
20250401,181900,2240589890,20150,20150,20150,20150,0
20250401,181800,2240589890,20150,20150,20150,20150,0
20250401,181700,2240589890,20150,20150,20150,20150,0
20250401,181600,2240589890,20150,20150,20150,20150,0
20250401,181500,2240589890,20150,20150,20150,20150,0
20250401,181400,2240589890,20150,20150,20150,20150,0
20250401,181300,2240589890,20150,20150,20150,20150,0
20250401,181200,2240589890,20150,20150,20150,20150,0
20250401,181100,2240589890,20150,20150,20150,20150,0
20250401,181000,2240589890,20150,20150,20150,20150,2248
20250401,180900,2240589890,20150,20150,20150,20150,0
20250401,180800,2240589890,20150,20150,20150,20150,0
20250401,180700,2240589890,20150,20150,20150,20150,0
20250401,180600,2240589890,20150,20150,20150,20150,0
20250401,180500,2240589890,20150,20150,20150,20150,0
20250401,180400,2240589890,20150,20150,20150,20150,0
20250401,180300,2240589890,20150,20150,20150,20150,0
20250401,180200,2240589890,20150,20150,20150,20150,0
20250401,180100,2240589890,20150,20150,20150,20150,0
20250401,180000,2240589890,20150,20150,20150,20150,0
20250401,175900,2240589890,20150,20150,20150,20150,0
20250401,175800,2240589890,20150,20150,20150,20150,0
20250401,175700,2240589890,20150,20150,20150,20150,0
20250401,175600,2240589890,20150,20150,20150,20150,0
20250401,175500,2240589890,20150,20150,20150,20150,0
20250401,175400,2240589890,20150,20150,20150,20150,0
20250401,175300,2240589890,20150,20150,20150,20150,0
20250401,175200,2240589890,20150,20150,20150,20150,0
20250401,175100,2240589890,20150,20150,20150,20150,0
20250401,175000,2240589890,20150,20150,20150,20150,0
20250401,174900,2240589890,20150,20150,20150,20150,0
20250401,174800,2240589890,20150,20150,20150,20150,0
20250401,174700,2240589890,20150,20150,20150,20150,0
20250401,174600,2240589890,20150,20150,20150,20150,0
20250401,174500,2240589890,20150,20150,20150,20150,0
20250401,174400,2240589890,20150,20150,20150,20150,0
20250401,174300,2240589890,20150,20150,20150,20150,0
20250401,174200,2240589890,20150,20150,20150,20150,0
20250401,174100,2240589890,20150,20150,20150,20150,0
20250401,174000,2240589890,20150,20150,20150,20150,2248
20250401,173900,2240589890,20150,20150,20150,20150,0
20250401,173800,2240589890,20150,20150,20150,20150,0
20250401,173700,2240589890,20150,20150,20150,20150,0
20250401,173600,2240589890,20150,20150,20150,20150,0
20250401,173500,2240589890,20150,20150,20150,20150,0
20250401,173400,2240589890,20150,20150,20150,20150,0
20250401,173300,2240589890,20150,20150,20150,20150,0
20250401,173200,2240589890,20150,20150,20150,20150,0
20250401,173100,2240589890,20150,20150,20150,20150,0
20250401,173000,2240589890,20150,20150,20150,20150,0
20250401,172900,2240589890,20150,20150,20150,20150,0
20250401,172800,2240589890,20150,20150,20150,20150,0
20250401,172700,2240589890,20150,20150,20150,20150,0
20250401,172600,2240589890,20150,20150,20150,20150,0
20250401,172500,2240589890,20150,20150,20150,20150,0
20250401,172400,2240589890,20150,20150,20150,20150,0
20250401,172300,2240589890,20150,20150,20150,20150,0
20250401,172200,2240589890,20150,20150,20150,20150,0
20250401,172100,2240589890,20150,20150,20150,20150,0
20250401,172000,2240589890,20150,20150,20150,20150,0
20250401,171900,2240589890,20150,20150,20150,20150,0
20250401,171800,2240589890,20150,20150,20150,20150,0
20250401,171700,2240589890,20150,20150,20150,20150,0
20250401,171600,2240589890,20150,20150,20150,20150,0
20250401,171500,2240589890,20150,20150,20150,20150,0
20250401,171400,2240589890,20150,20150,20150,20150,0
20250401,171300,2240589890,20150,20150,20150,20150,0
20250401,171200,2240589890,20150,20150,20150,20150,0
20250401,171100,2240589890,20150,20150,20150,20150,0
20250401,171000,2240589890,20150,20150,20150,20150,2248
20250401,170900,2240589890,20150,20150,20150,20150,0
20250401,170800,2240589890,20150,20150,20150,20150,0
20250401,170700,2240589890,20150,20150,20150,20150,0
20250401,170600,2240589890,20150,20150,20150,20150,0
20250401,170500,2240589890,20150,20150,20150,20150,0
20250401,170400,2240589890,20150,20150,20150,20150,0
20250401,170300,2240589890,20150,20150,20150,20150,0
20250401,170200,2240589890,20150,20150,20150,20150,0
20250401,170100,2240589890,20150,20150,20150,20150,0
20250401,170000,2240589890,20150,20150,20150,20150,0
20250401,165900,2240589890,20150,20150,20150,20150,0
20250401,165800,2240589890,20150,20150,20150,20150,0
20250401,165700,2240589890,20150,20150,20150,20150,0
20250401,165600,2240589890,20150,20150,20150,20150,0
20250401,165500,2240589890,20150,20150,20150,20150,0
20250401,165400,2240589890,20150,20150,20150,20150,0
20250401,165300,2240589890,20150,20150,20150,20150,0
20250401,165200,2240589890,20150,20150,20150,20150,0
20250401,165100,2240589890,20150,20150,20150,20150,0
20250401,165000,2240589890,20150,20150,20150,20150,0
20250401,164900,2240589890,20150,20150,20150,20150,0
20250401,164800,2240589890,20150,20150,20150,20150,0
20250401,164700,2240589890,20150,20150,20150,20150,0
20250401,164600,2240589890,20150,20150,20150,20150,0
20250401,164500,2240589890,20150,20150,20150,20150,0
20250401,164400,2240589890,20150,20150,20150,20150,0
20250401,164300,2240589890,20150,20150,20150,20150,0
20250401,164200,2240589890,20150,20150,20150,20150,0
20250401,164100,2240589890,20150,20150,20150,20150,0
20250401,164000,2240589890,20150,20150,20150,20150,2248
20250401,163900,2240589890,20150,20150,20150,20150,0
20250401,163800,2240589890,20150,20150,20150,20150,0
20250401,163700,2240589890,20150,20150,20150,20150,0
20250401,163600,2240589890,20150,20150,20150,20150,0
20250401,163500,2240589890,20150,20150,20150,20150,0
20250401,163400,2240589890,20150,20150,20150,20150,0
20250401,163300,2240589890,20150,20150,20150,20150,0
20250401,163200,2240589890,20150,20150,20150,20150,0
20250401,163100,2240589890,20150,20150,20150,20150,0
20250401,163000,2240589890,20150,20150,20150,20150,0
20250401,162900,2240589890,20150,20150,20150,20150,0
20250401,162800,2240589890,20150,20150,20150,20150,0
20250401,162700,2240589890,20150,20150,20150,20150,0
20250401,162600,2240589890,20150,20150,20150,20150,0
20250401,162500,2240589890,20150,20150,20150,20150,0
20250401,162400,2240589890,20150,20150,20150,20150,0
20250401,162300,2240589890,20150,20150,20150,20150,0
20250401,162200,2240589890,20150,20150,20150,20150,0
20250401,162100,2240589890,20150,20150,20150,20150,0
20250401,162000,2240589890,20150,20150,20150,20150,0
20250401,161900,2240589890,20150,20150,20150,20150,0
20250401,161800,2240589890,20150,20150,20150,20150,0
20250401,161700,2240589890,20150,20150,20150,20150,0
20250401,161600,2240589890,20150,20150,20150,20150,0
20250401,161500,2240589890,20150,20150,20150,20150,0
20250401,161400,2240589890,20150,20150,20150,20150,0
20250401,161300,2240589890,20150,20150,20150,20150,0
20250401,161200,2240589890,20150,20150,20150,20150,0
20250401,161100,2240589890,20150,20150,20150,20150,0
20250401,161000,2240589890,20150,20150,20150,20150,2248
20250401,160900,2240589890,20150,20150,20150,20150,0
20250401,160800,2240589890,20150,20150,20150,20150,0
20250401,160700,2240589890,20150,20150,20150,20150,0
20250401,160600,2240589890,20150,20150,20150,20150,0
20250401,160500,2240589890,20150,20150,20150,20150,0
20250401,160400,2240589890,20150,20150,20150,20150,0
20250401,160300,2240589890,20150,20150,20150,20150,0
20250401,160200,2240589890,20150,20150,20150,20150,0
20250401,160100,2240589890,20150,20150,20150,20150,0
20250401,160000,2240589890,20150,20150,20150,20150,0
20250401,155900,2240589890,20150,20150,20150,20150,0
20250401,155800,2240589890,20150,20150,20150,20150,0
20250401,155700,2240589890,20150,20150,20150,20150,0
20250401,155600,2240589890,20150,20150,20150,20150,0
20250401,155500,2240589890,20150,20150,20150,20150,0
20250401,155400,2240589890,20150,20150,20150,20150,0
20250401,155300,2240589890,20150,20150,20150,20150,0
20250401,155200,2240589890,20150,20150,20150,20150,0
20250401,155100,2240589890,20150,20150,20150,20150,0
20250401,155000,2240589890,20150,20150,20150,20150,0
20250401,154900,2240589890,20150,20150,20150,20150,0
20250401,154800,2240589890,20150,20150,20150,20150,0
20250401,154700,2240589890,20150,20150,20150,20150,0
20250401,154600,2240589890,20150,20150,20150,20150,0
20250401,154500,2240589890,20150,20150,20150,20150,0
20250401,154400,2240589890,20150,20150,20150,20150,0
20250401,154300,2240589890,20150,20150,20150,20150,0
20250401,154200,2240589890,20150,20150,20150,20150,0
20250401,154100,2240589890,20150,20150,20150,20150,0
20250401,154000,2240589890,20150,20150,20150,20150,2248
20250401,153900,2240589890,20150,20150,20150,20150,0
20250401,153800,2240589890,20150,20150,20150,20150,0
20250401,153700,2240589890,20150,20150,20150,20150,0
20250401,153600,2240589890,20150,20150,20150,20150,0
20250401,153500,2240589890,20150,20150,20150,20150,0
20250401,153400,2240589890,20150,20150,20150,20150,0
20250401,153300,2240589890,20150,20150,20150,20150,0
20250401,153200,2240589890,20150,20150,20150,20150,0
20250401,153100,2240589890,20150,20150,20150,20150,0
20250401,153000,2240589890,20150,20150,20150,20150,2248
20250401,152900,2195292690,20250,20250,20250,20250,0
20250401,152800,2195292690,20250,20250,20250,20250,0
20250401,152700,2195292690,20250,20250,20250,20250,0
20250401,152600,2195292690,20250,20250,20250,20250,0
20250401,152500,2195292690,20250,20250,20250,20250,0
20250401,152400,2195292690,20250,20250,20250,20250,0
20250401,152300,2195292690,20250,20250,20250,20250,0
20250401,152200,2195292690,20250,20250,20250,20250,0
20250401,152100,2195292690,20250,20250,20250,20250,0
20250401,152000,2195292690,20250,20250,20250,20250,0
20250401,151900,2195292690,20250,20150,20250,20100,96
20250401,151800,2193357890,20250,20150,20250,20150,533
20250401,151700,2182571690,20150,20150,20200,20150,147
20250401,151600,2179603690,20200,20150,20200,20100,249
20250401,151500,2174581290,20200,20300,20300,20150,329
20250401,151400,2167927190,20300,20300,20300,20200,286
20250401,151300,2162126090,20350,20300,20350,20150,431
20250401,151200,2153391490,20200,20200,20300,20200,270
20250401,151100,2147913140,20300,20250,20300,20150,298
20250401,151000,2141874390,20300,20350,20350,20250,216
20250401,150900,2137489590,20300,20300,20300,20250,288
20250401,150800,2131644590,20300,20200,20300,20200,581
20250401,150700,2119878640,20200,20250,20300,20150,485
20250401,150600,2110056390,20250,20200,20250,20100,493
20250401,150500,2100099590,20200,20250,20250,20100,477
20250401,150400,2090466340,20250,20250,20300,20200,2618
20250401,150300,2037560090,20250,20250,20300,20150,514
20250401,150200,2027165890,20250,20200,20250,20150,313
20250401,150100,2020842690,20200,20100,20200,20100,555
20250401,150000,2009656090,20100,20150,20250,20050,685
20250401,145900,1995851990,20200,20100,20200,20050,478
20250401,145800,1986222190,20100,20100,20150,20050,428
20250401,145700,1977609240,20100,20150,20200,20100,343
20250401,145600,1970694490,20100,20250,20250,20100,580
20250401,145500,1958981640,20200,20200,20250,20200,400
20250401,145400,1950886590,20200,20150,20250,20100,430
20250401,145300,1942213640,20150,20200,20250,20100,356
20250401,145200,1935038190,20200,20150,20200,20100,558
20250401,145100,1923785190,20150,20150,20150,20100,469
20250401,145000,1914340490,20150,20150,20200,20050,553
20250401,144900,1903228290,20150,20200,20250,20150,338
20250401,144800,1896401790,20200,20150,20200,20100,435
20250401,144700,1887636040,20150,20250,20250,20100,408
20250401,144600,1879406190,20250,20100,20250,20100,353
20250401,144500,1872280040,20100,20100,20200,20050,656
20250401,144400,1859099540,20050,20150,20200,20050,562
20250401,144300,1847782890,20200,20100,20200,20100,450
20250401,144200,1838713940,20150,20200,20250,20150,474
20250401,144100,1829139490,20150,20250,20250,20150,485
20250401,144000,1819352790,20200,20150,20250,20150,482
20250401,143900,1809605590,20200,20200,20250,20200,349
20250401,143800,1802543340,20250,20200,20250,20150,710
20250401,143700,1788206390,20250,20200,20250,20150,320
20250401,143600,1781730790,20200,20200,20250,20150,449
20250401,143500,1772660740,20200,20200,20250,20150,412
20250401,143400,1764340790,20150,20200,20200,20150,344
20250401,143300,1757399440,20200,20250,20300,20150,559
20250401,143200,1746100840,20200,20300,20300,20200,380
20250401,143100,1738405990,20250,20250,20250,20150,463
20250401,143000,1729040040,20200,20300,20300,20150,417
20250401,142900,1720620140,20250,20200,20250,20100,508
20250401,142800,1710364890,20300,20200,20300,20150,467
20250401,142700,1700914040,20200,20200,20250,20150,389
20250401,142600,1693050340,20200,20200,20300,20150,573
20250401,142500,1681471190,20250,20200,20300,20150,458
20250401,142400,1672203040,20200,20200,20250,20200,356
20250401,142300,1665007840,20200,20150,20300,20150,438
20250401,142200,1656151390,20150,20250,20250,20150,463
20250401,142100,1646794140,20200,20200,20250,20150,475
20250401,142000,1637197940,20200,20250,20250,20150,329
20250401,141900,1630552390,20300,20300,20300,20200,582
20250401,141800,1618753340,20300,20300,20300,20200,371
20250401,141700,1611228640,20200,20250,20300,20200,468
20250401,141600,1601746890,20250,20250,20300,20250,418
20250401,141500,1593275590,20250,20250,20300,20250,351
20250401,141400,1586155890,20300,20250,20300,20200,430
20250401,141300,1577440940,20250,20250,20250,20200,535
20250401,141200,1566614240,20250,20200,20300,20200,607
20250401,141100,1554326040,20250,20200,20300,20200,306
20250401,141000,1548126940,20200,20250,20300,20200,505
20250401,140900,1537901340,20250,20250,20300,20200,202
20250401,140800,1533809490,20250,20250,20300,20250,478
20250401,140700,1524121890,20300,20250,20350,20200,579
20250401,140600,1512371240,20200,20150,20200,20150,394
20250401,140500,1504417440,20200,20200,20200,20150,446
20250401,140400,1495411790,20200,20250,20250,20150,734
20250401,140300,1480604490,20250,20150,20250,20100,442
20250401,140200,1471680640,20200,20200,20250,20200,413
20250401,140100,1463329740,20200,20200,20250,20100,887
20250401,140000,1445430390,20200,20150,20250,20100,542
20250401,135900,1434499190,20150,20150,20200,20100,253
20250401,135800,1429399240,20150,20100,20150,20000,735
20250401,135700,1414649290,20100,20000,20100,20000,402
20250401,135600,1406579840,20050,20000,20100,20000,431
20250401,135500,1397937040,20000,20000,20100,20000,651
20250401,135400,1384889390,20000,19990,20100,19960,857
20250401,135300,1367742820,19990,19980,19990,19980,293
20250401,135200,1361888260,19990,19950,20000,19930,619
20250401,135100,1349538000,19950,19890,19950,19880,1489
20250401,135000,1319883050,19890,19870,19890,19870,423
20250401,134900,1311474790,19870,19860,19880,19850,834
20250401,134800,1294912120,19860,19820,19860,19820,782
20250401,134700,1279398110,19820,19760,19820,19760,1040
20250401,134600,1258815290,19780,19730,19780,19730,475
20250401,134500,1249430000,19730,19730,19780,19730,155
20250401,134400,1246366590,19720,19710,19750,19710,1030
20250401,134300,1226040090,19700,19800,19800,19700,1557
20250401,134200,1195297080,19780,19810,19830,19770,776
20250401,134100,1179931460,19810,19850,19870,19810,515
20250401,134000,1169716500,19850,19870,19900,19840,1001
20250401,133900,1149840390,19870,19920,19920,19850,238
20250401,133800,1145102310,19920,19940,19940,19910,86
20250401,133700,1143388250,19940,19950,19950,19880,1469
20250401,133600,1114151020,19960,19970,19970,19960,142
20250401,133500,1111316000,19960,19960,19960,19950,94
20250401,133400,1109440520,19960,19940,19960,19940,187
20250401,133300,1105710510,19940,19950,19960,19940,172
20250401,133200,1102278930,19950,19950,19960,19940,159
20250401,133100,1099107060,19940,19950,19950,19940,145
20250401,133000,1096215550,19950,19960,19960,19950,196
20250401,132900,1092304220,19960,19960,19960,19950,110
20250401,132800,1090109500,19950,19960,19960,19950,201
20250401,132700,1086098250,19960,19960,19980,19960,120
20250401,132600,1083702120,19960,19960,19980,19960,131
20250401,132500,1081086370,19940,19970,19970,19940,343
20250401,132400,1074242560,19970,19970,19980,19970,125
20250401,132300,1071746280,19970,19970,19980,19960,60
20250401,132200,1070548220,19970,19960,19970,19950,173
20250401,132100,1067095420,19960,19970,19970,19950,218
20250401,132000,1062745630,19950,19960,19970,19950,199
20250401,131900,1058773660,19950,19960,19970,19950,42
20250401,131800,1057935320,19960,19960,19980,19960,224
20250401,131700,1053463110,19960,19970,19970,19950,192
20250401,131600,1049630270,19970,19970,19970,19970,90
20250401,131500,1047832970,19970,19990,19990,19970,168
20250401,131400,1044477980,19990,19970,20000,19970,55
20250401,131300,1043378920,19970,19970,19980,19970,94
20250401,131200,1041501720,19960,19970,19970,19960,215
20250401,131100,1037210280,19970,19970,19970,19950,208
20250401,131000,1033057880,19970,19970,19970,19950,82
20250401,130900,1031421070,19970,19960,19970,19960,156
20250401,130800,1028306510,19970,19960,19970,19950,255
20250401,130700,1023216010,19970,19960,19970,19960,106
20250401,130600,1021099500,19950,19950,19950,19950,2
20250401,130500,1021059600,19980,20050,20050,19980,145
20250401,130400,1018160290,20000,20050,20050,19990,92
20250401,130300,1016320140,20050,20050,20050,20000,106
20250401,130200,1014199690,20000,20050,20050,20000,216
20250401,130100,1009879390,20050,20050,20050,20000,80
20250401,130000,1008278890,20050,20050,20150,20000,661
20250401,125900,995006740,20050,20050,20050,19990,310
20250401,125800,988803500,20050,20000,20050,20000,86
20250401,125700,987082750,19990,20050,20050,19990,99
20250401,125600,985102440,20050,20000,20050,20000,295
20250401,125500,979192690,20050,20050,20050,20000,136
20250401,125400,976471290,20050,20050,20050,20000,73
20250401,125300,975007740,20050,20000,20050,20000,214
20250401,125200,970727540,20000,20000,20050,20000,223
20250401,125100,966260790,20050,20000,20050,20000,98
20250401,125000,964300440,20000,20050,20050,20000,252
20250401,124900,959256790,20050,20050,20050,20000,114
20250401,124800,956974690,20000,19990,20050,19990,303
20250401,124700,950914000,19990,20050,20050,19990,101
20250401,124600,948894210,20050,20050,20050,20000,92
20250401,124500,947050110,20050,20050,20050,20000,104
20250401,124400,944968410,20050,20050,20050,20000,251
20250401,124300,939948010,20000,20050,20050,20000,133
20250401,124200,937285710,20050,20050,20050,20000,286
20250401,124100,931559960,20000,20000,20000,20000,266
20250401,124000,926239960,20000,20050,20050,20000,182
20250401,123900,922596160,20050,20050,20050,20000,96
20250401,123800,920671410,20050,20050,20050,19990,507
20250401,123700,910517360,20050,20000,20050,20000,110
20250401,123600,908316660,20050,20050,20050,20000,160
20250401,123500,905112860,20050,20000,20050,20000,188
20250401,123400,901352260,20000,20050,20050,20000,119
20250401,123300,898969810,20000,20000,20050,20000,111
20250401,123200,896749260,19990,19960,20000,19940,392
20250401,123100,888916780,19950,19970,19970,19950,227
20250401,123000,884386600,19970,19970,19970,19970,65
20250401,122900,883088550,19950,20000,20000,19950,18
20250401,122800,882729170,20000,20050,20050,19890,900
20250401,122700,864770730,20050,20050,20050,20050,58
20250401,122600,863607830,20050,20000,20050,20000,174
20250401,122500,860122680,20000,20050,20050,20000,249
20250401,122400,855142130,20050,20050,20050,20000,178
20250401,122300,851577180,20050,20050,20050,20050,11
20250401,122200,851356630,20050,20000,20050,20000,319
20250401,122100,844971180,20000,20050,20050,20000,100
20250401,122000,842967530,20050,20050,20050,19990,96
20250401,121900,841046970,20050,20050,20050,19990,268
20250401,121800,835683330,20000,20000,20050,20000,157
20250401,121700,832540580,20050,20050,20050,20050,72
20250401,121600,831096980,20000,20000,20050,20000,233
20250401,121500,826436530,20000,20050,20050,20000,80
20250401,121400,824836030,20050,20050,20050,20000,188
20250401,121300,821073530,20000,20050,20100,20000,319
20250401,121200,814687980,20000,20050,20050,20000,145
20250401,121100,811785030,20050,20050,20050,20050,79
20250401,121000,810201080,20000,20050,20050,20000,254
20250401,120900,805120880,20050,20050,20050,20000,212
20250401,120800,800873880,20050,20000,20050,20000,76
20250401,120700,799353580,20050,20000,20050,19990,236
20250401,120600,794634800,20000,20050,20050,20000,166
20250401,120500,791312700,20050,20050,20050,20000,147
20250401,120400,788370600,20050,20050,20050,20000,158
20250401,120300,785209650,20100,20050,20100,20050,77
20250401,120200,783665700,20050,20050,20050,20050,31
20250401,120100,783044150,20050,20000,20100,20000,353
20250401,120000,775973450,20000,20050,20050,20000,93
20250401,115900,774112700,20050,20000,20100,20000,109
20250401,115800,771928300,20050,20000,20050,20000,261
20250401,115700,766708150,20050,20050,20050,20000,187
20250401,115600,762962250,20000,20050,20050,20000,76
20250401,115500,761441950,20000,20000,20050,20000,130
20250401,115400,758840650,20000,20050,20050,20000,221
20250401,115300,754420100,20000,20000,20000,20000,120
20250401,115200,752020100,20000,20000,20000,20000,70
20250401,115100,750620100,20050,20000,20050,20000,156
20250401,115000,747495800,20000,20000,20000,20000,70
20250401,114900,746095800,20000,20000,20050,20000,218
20250401,114800,741728750,20000,20000,20000,20000,344
20250401,114700,734848750,20000,19990,20000,19990,172
20250401,114600,731409460,19930,19930,19930,19930,1
20250401,114500,731389530,20000,19960,20000,19850,1407
20250401,114400,703364360,19960,19950,19970,19950,168
20250401,114300,700012090,19940,19950,19960,19940,224
20250401,114200,695543680,19940,19950,19960,19940,184
20250401,114100,691873550,19940,19950,19960,19940,104
20250401,114000,689799430,19950,19960,19960,19940,201
20250401,113900,685788550,19960,19970,19970,19960,183
20250401,113800,682134650,19970,19980,19980,19970,238
20250401,113700,677381110,19980,19980,19990,19980,40
20250401,113600,676581890,19970,19990,19990,19950,222
20250401,113500,672150060,19990,19970,19990,19950,297
20250401,113400,666220850,19970,19970,19970,19960,152
20250401,113300,663186110,19970,19980,19990,19970,124
20250401,113200,660709240,19990,19980,19990,19970,149
20250401,113100,657732930,19980,19930,19980,19930,216
20250401,113000,653421950,19970,19980,19980,19950,125
20250401,112900,650925590,19980,19990,19990,19980,174
20250401,112800,647447960,19990,20000,20000,19980,71
20250401,112700,646028930,20000,19960,20000,19960,398
20250401,112600,638080560,19960,19900,19960,19900,224
20250401,112500,633612980,19950,19900,19950,19900,366
20250401,112400,626326380,19910,19940,19960,19910,369
20250401,112300,618965560,19950,19960,19960,19950,207
20250401,112200,614835440,19950,19940,19950,19930,172
20250401,112100,611406420,19930,19980,19980,19930,237
20250401,112000,606678750,19990,19960,19990,19960,152
20250401,111900,603641650,19960,20000,20000,19960,234
20250401,111800,598968330,19980,19980,19980,19950,479
20250401,111700,589404770,19980,20000,20000,19980,182
20250401,111600,585768170,20000,20000,20000,20000,12
20250401,111500,585528170,19960,19910,19960,19910,215
20250401,111400,581243880,19920,19900,19930,19900,209
20250401,111300,577081850,19900,19910,19910,19900,30
20250401,111200,576484810,19910,19890,19920,19890,103
20250401,111100,574434220,19890,19870,19890,19870,339
20250401,111000,567692700,19870,19900,19900,19870,455
20250401,110900,558646620,19900,19920,19920,19900,425
20250401,110800,550186750,19910,19920,19930,19910,402
20250401,110700,542180890,19920,19920,19920,19920,59
20250401,110600,541005610,19920,19960,19960,19920,340
20250401,110500,534223050,19960,19980,19980,19960,134
20250401,110400,531548070,19980,19990,19990,19960,82
20250401,110300,529909960,19960,19990,20000,19960,124
20250401,110200,527431730,19990,20050,20050,19990,170
20250401,110100,524032470,20050,20050,20050,20050,168
20250401,110000,520664070,20000,20050,20050,20000,211
20250401,105900,516440220,20050,20050,20050,20000,136
20250401,105800,513716920,20050,20050,20050,20000,36
20250401,105700,512996520,20050,20050,20100,20050,186
20250401,105600,509265720,20050,20050,20050,20000,190
20250401,105500,505457920,20050,20100,20100,20050,154
20250401,105400,502366120,20050,20100,20100,20050,267
20250401,105300,497011070,20100,20100,20100,20050,291
20250401,105200,491171170,20100,20100,20100,20100,8
20250401,105100,491010370,20100,20100,20100,20050,576
20250401,105000,479457770,20100,20100,20100,20050,156
20250401,104900,476323520,20100,20100,20150,20100,70
20250401,104800,474913320,20100,20050,20100,20050,132
20250401,104700,472263070,20050,20050,20050,20000,148
20250401,104600,469302670,20050,20100,20100,20000,122
20250401,104500,466856670,20100,20050,20100,20050,192
20250401,104400,463001170,20050,20050,20050,19980,125
20250401,104300,460495060,20050,19990,20050,19980,216
20250401,104200,456174130,20000,20000,20000,20000,2
20250401,104100,456134130,20000,20000,20000,20000,68
20250401,104000,454774130,19990,20050,20050,19990,60
20250401,103900,453572330,20050,20000,20050,19990,261
20250401,103800,448352440,20050,20050,20050,20050,49
20250401,103700,447369990,20050,20100,20100,20050,84
20250401,103600,445685690,20100,20100,20100,20100,65
20250401,103500,444379190,20100,20100,20100,20050,95
20250401,103400,442471140,20050,20000,20100,20000,362
20250401,103300,435203240,20050,20050,20050,20050,190
20250401,103200,431393740,20100,19960,20100,19960,523
20250401,103100,420922960,19960,19950,19970,19940,300
20250401,103000,414934350,19940,19930,19940,19920,406
20250401,102900,406844240,19920,19920,19920,19920,1
20250401,102800,406824320,19930,19940,19940,19920,109
20250401,102700,404651440,19930,19940,19940,19930,38
20250401,102600,403894030,19920,19940,19940,19920,311
20250401,102500,397695380,19950,19940,19950,19930,1039
20250401,102400,376967740,19940,19940,19940,19940,80
20250401,102300,375372540,19940,19940,19940,19940,27
20250401,102200,374834160,19920,19930,19930,19920,192
20250401,102100,371008800,19920,19940,19940,19920,209
20250401,102000,366842620,19960,20050,20050,19960,406
20250401,101900,358732420,20100,20050,20100,20050,77
20250401,101800,357186670,20050,20050,20100,20050,240
20250401,101700,352374320,20000,19990,20000,19990,205
20250401,101600,348274860,19980,19980,19980,19980,178
20250401,101500,344718420,19990,19980,19990,19970,121
20250401,101400,342299910,19990,19960,19990,19960,54
20250401,101300,341222010,19990,19990,19990,19980,178
20250401,101200,337665300,19990,19950,19990,19920,261
20250401,101100,332450110,19950,19930,19950,19930,64
20250401,101000,331174570,19930,19910,19930,19910,491
20250401,100900,321392540,19890,19890,19890,19890,23
20250401,100800,320935070,19900,19900,19900,19900,67
20250401,100700,319601770,19900,19890,19900,19880,211
20250401,100600,315405120,19890,19860,19890,19860,24
20250401,100500,314928300,19900,19890,19910,19870,291
20250401,100400,309141440,19890,19880,19890,19880,242
20250401,100300,304330260,19830,19830,19830,19830,33
20250401,100200,303675870,19890,19820,19890,19820,226
20250401,100100,299183040,19830,19850,19880,19830,356
20250401,100000,292113530,19850,19890,19890,19850,92
20250401,095900,290286980,19890,19890,19890,19860,7
20250401,095800,290147810,19890,19880,19890,19880,37
20250401,095700,289412160,19880,19870,19890,19870,253
20250401,095600,284384060,19830,19870,19870,19830,91
20250401,095500,282577210,19870,19830,19870,19830,261
20250401,095400,277400190,19840,19850,19850,19840,68
20250401,095300,276050920,19890,19800,19890,19800,180
20250401,095200,272484210,19800,19800,19800,19800,0
20250401,095100,272484210,19800,19770,19800,19770,144
20250401,095000,269634230,19780,19780,19780,19780,64
20250401,094900,268368310,19800,19810,19810,19800,233
20250401,094800,263753050,19810,19790,19810,19770,228
20250401,094700,259238580,19800,19810,19810,19790,485
20250401,094600,249634420,19810,19790,19820,19770,166
20250401,094500,246349580,19790,19780,19790,19770,235
20250401,094400,241701180,19770,19770,19770,19730,176
20250401,094300,238223260,19780,19760,19780,19730,377
20250401,094200,230776450,19760,19770,19770,19760,77
20250401,094100,229254480,19780,19780,19780,19780,41
20250401,094000,228443500,19800,19800,19800,19800,0
20250401,093900,228443500,19800,19800,19800,19800,10
20250401,093800,228245500,19800,19820,19820,19760,168
20250401,093700,224921210,19780,19860,19860,19780,402
20250401,093600,216958520,19850,19860,19860,19850,466
20250401,093500,207707760,19900,19900,19900,19850,231
20250401,093400,203120520,19850,19850,19850,19850,0
20250401,093300,203120520,19850,19860,19860,19850,180
20250401,093200,199546180,19860,19930,20000,19860,1001
20250401,093100,179617450,19990,20000,20050,19990,74
20250401,093000,178135610,20000,20050,20050,20000,68
20250401,092900,176773860,19900,19900,19900,19900,2
20250401,092800,176734060,20100,19950,20100,19870,518
20250401,092700,166366290,19940,19860,19940,19820,1569
20250401,092600,135206290,19870,19870,19870,19870,0
20250401,092500,135206290,19870,19960,19960,19850,8
20250401,092400,135047100,19970,19860,19970,19850,54
20250401,092300,133973500,19860,19910,19910,19850,93
20250401,092200,132127340,19970,19970,19970,19970,4
20250401,092100,132047460,19990,19970,19990,19830,53
20250401,092000,130994550,19980,19890,19980,19890,157
20250401,091900,127858340,19980,19880,19980,19880,107
20250401,091800,125727180,19880,19880,19880,19880,67
20250401,091700,124395220,20000,20000,20000,20000,4
20250401,091600,124315220,20050,20050,20100,20050,35
20250401,091500,123613370,20100,19980,20100,19820,754
20250401,091400,108644720,20150,20150,20150,20150,0
20250401,091300,108644720,20150,20050,20150,19980,654
20250401,091200,95547700,20050,20050,20050,20050,161
20250401,091100,92319650,20050,20050,20050,20050,33
20250401,091000,91658000,20150,20250,20250,20150,15
20250401,090900,91354750,20350,20350,20350,20350,69
20250401,090800,89950600,20350,20300,20350,20300,152
20250401,090700,86864900,20350,20350,20350,20350,15
20250401,090600,86559650,20100,20100,20100,20100,4
20250401,090500,86479250,20350,20250,20350,20250,886
20250401,090400,68527550,20250,20400,20400,19820,1310
20250401,090300,42316910,20400,20350,20400,20350,278
20250401,090200,36650260,20400,20350,20400,20100,381
20250401,090100,28899710,20400,20300,20500,20050,633
20250401,090000,16110060,20300,19890,20300,19890,803
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 2240589890 20150 20150 20150 20150 2248
3 20250401 190900 2240589890 20150 20150 20150 20150 0
4 20250401 190800 2240589890 20150 20150 20150 20150 0
5 20250401 190700 2240589890 20150 20150 20150 20150 0
6 20250401 190600 2240589890 20150 20150 20150 20150 0
7 20250401 190500 2240589890 20150 20150 20150 20150 0
8 20250401 190400 2240589890 20150 20150 20150 20150 0
9 20250401 190300 2240589890 20150 20150 20150 20150 0
10 20250401 190200 2240589890 20150 20150 20150 20150 0
11 20250401 190100 2240589890 20150 20150 20150 20150 0
12 20250401 190000 2240589890 20150 20150 20150 20150 0
13 20250401 185900 2240589890 20150 20150 20150 20150 0
14 20250401 185800 2240589890 20150 20150 20150 20150 0
15 20250401 185700 2240589890 20150 20150 20150 20150 0
16 20250401 185600 2240589890 20150 20150 20150 20150 0
17 20250401 185500 2240589890 20150 20150 20150 20150 0
18 20250401 185400 2240589890 20150 20150 20150 20150 0
19 20250401 185300 2240589890 20150 20150 20150 20150 0
20 20250401 185200 2240589890 20150 20150 20150 20150 0
21 20250401 185100 2240589890 20150 20150 20150 20150 0
22 20250401 185000 2240589890 20150 20150 20150 20150 0
23 20250401 184900 2240589890 20150 20150 20150 20150 0
24 20250401 184800 2240589890 20150 20150 20150 20150 0
25 20250401 184700 2240589890 20150 20150 20150 20150 0
26 20250401 184600 2240589890 20150 20150 20150 20150 0
27 20250401 184500 2240589890 20150 20150 20150 20150 0
28 20250401 184400 2240589890 20150 20150 20150 20150 0
29 20250401 184300 2240589890 20150 20150 20150 20150 0
30 20250401 184200 2240589890 20150 20150 20150 20150 0
31 20250401 184100 2240589890 20150 20150 20150 20150 0
32 20250401 184000 2240589890 20150 20150 20150 20150 2248
33 20250401 183900 2240589890 20150 20150 20150 20150 0
34 20250401 183800 2240589890 20150 20150 20150 20150 0
35 20250401 183700 2240589890 20150 20150 20150 20150 0
36 20250401 183600 2240589890 20150 20150 20150 20150 0
37 20250401 183500 2240589890 20150 20150 20150 20150 0
38 20250401 183400 2240589890 20150 20150 20150 20150 0
39 20250401 183300 2240589890 20150 20150 20150 20150 0
40 20250401 183200 2240589890 20150 20150 20150 20150 0
41 20250401 183100 2240589890 20150 20150 20150 20150 0
42 20250401 183000 2240589890 20150 20150 20150 20150 0
43 20250401 182900 2240589890 20150 20150 20150 20150 0
44 20250401 182800 2240589890 20150 20150 20150 20150 0
45 20250401 182700 2240589890 20150 20150 20150 20150 0
46 20250401 182600 2240589890 20150 20150 20150 20150 0
47 20250401 182500 2240589890 20150 20150 20150 20150 0
48 20250401 182400 2240589890 20150 20150 20150 20150 0
49 20250401 182300 2240589890 20150 20150 20150 20150 0
50 20250401 182200 2240589890 20150 20150 20150 20150 0
51 20250401 182100 2240589890 20150 20150 20150 20150 0
52 20250401 182000 2240589890 20150 20150 20150 20150 0
53 20250401 181900 2240589890 20150 20150 20150 20150 0
54 20250401 181800 2240589890 20150 20150 20150 20150 0
55 20250401 181700 2240589890 20150 20150 20150 20150 0
56 20250401 181600 2240589890 20150 20150 20150 20150 0
57 20250401 181500 2240589890 20150 20150 20150 20150 0
58 20250401 181400 2240589890 20150 20150 20150 20150 0
59 20250401 181300 2240589890 20150 20150 20150 20150 0
60 20250401 181200 2240589890 20150 20150 20150 20150 0
61 20250401 181100 2240589890 20150 20150 20150 20150 0
62 20250401 181000 2240589890 20150 20150 20150 20150 2248
63 20250401 180900 2240589890 20150 20150 20150 20150 0
64 20250401 180800 2240589890 20150 20150 20150 20150 0
65 20250401 180700 2240589890 20150 20150 20150 20150 0
66 20250401 180600 2240589890 20150 20150 20150 20150 0
67 20250401 180500 2240589890 20150 20150 20150 20150 0
68 20250401 180400 2240589890 20150 20150 20150 20150 0
69 20250401 180300 2240589890 20150 20150 20150 20150 0
70 20250401 180200 2240589890 20150 20150 20150 20150 0
71 20250401 180100 2240589890 20150 20150 20150 20150 0
72 20250401 180000 2240589890 20150 20150 20150 20150 0
73 20250401 175900 2240589890 20150 20150 20150 20150 0
74 20250401 175800 2240589890 20150 20150 20150 20150 0
75 20250401 175700 2240589890 20150 20150 20150 20150 0
76 20250401 175600 2240589890 20150 20150 20150 20150 0
77 20250401 175500 2240589890 20150 20150 20150 20150 0
78 20250401 175400 2240589890 20150 20150 20150 20150 0
79 20250401 175300 2240589890 20150 20150 20150 20150 0
80 20250401 175200 2240589890 20150 20150 20150 20150 0
81 20250401 175100 2240589890 20150 20150 20150 20150 0
82 20250401 175000 2240589890 20150 20150 20150 20150 0
83 20250401 174900 2240589890 20150 20150 20150 20150 0
84 20250401 174800 2240589890 20150 20150 20150 20150 0
85 20250401 174700 2240589890 20150 20150 20150 20150 0
86 20250401 174600 2240589890 20150 20150 20150 20150 0
87 20250401 174500 2240589890 20150 20150 20150 20150 0
88 20250401 174400 2240589890 20150 20150 20150 20150 0
89 20250401 174300 2240589890 20150 20150 20150 20150 0
90 20250401 174200 2240589890 20150 20150 20150 20150 0
91 20250401 174100 2240589890 20150 20150 20150 20150 0
92 20250401 174000 2240589890 20150 20150 20150 20150 2248
93 20250401 173900 2240589890 20150 20150 20150 20150 0
94 20250401 173800 2240589890 20150 20150 20150 20150 0
95 20250401 173700 2240589890 20150 20150 20150 20150 0
96 20250401 173600 2240589890 20150 20150 20150 20150 0
97 20250401 173500 2240589890 20150 20150 20150 20150 0
98 20250401 173400 2240589890 20150 20150 20150 20150 0
99 20250401 173300 2240589890 20150 20150 20150 20150 0
100 20250401 173200 2240589890 20150 20150 20150 20150 0
101 20250401 173100 2240589890 20150 20150 20150 20150 0
102 20250401 173000 2240589890 20150 20150 20150 20150 0
103 20250401 172900 2240589890 20150 20150 20150 20150 0
104 20250401 172800 2240589890 20150 20150 20150 20150 0
105 20250401 172700 2240589890 20150 20150 20150 20150 0
106 20250401 172600 2240589890 20150 20150 20150 20150 0
107 20250401 172500 2240589890 20150 20150 20150 20150 0
108 20250401 172400 2240589890 20150 20150 20150 20150 0
109 20250401 172300 2240589890 20150 20150 20150 20150 0
110 20250401 172200 2240589890 20150 20150 20150 20150 0
111 20250401 172100 2240589890 20150 20150 20150 20150 0
112 20250401 172000 2240589890 20150 20150 20150 20150 0
113 20250401 171900 2240589890 20150 20150 20150 20150 0
114 20250401 171800 2240589890 20150 20150 20150 20150 0
115 20250401 171700 2240589890 20150 20150 20150 20150 0
116 20250401 171600 2240589890 20150 20150 20150 20150 0
117 20250401 171500 2240589890 20150 20150 20150 20150 0
118 20250401 171400 2240589890 20150 20150 20150 20150 0
119 20250401 171300 2240589890 20150 20150 20150 20150 0
120 20250401 171200 2240589890 20150 20150 20150 20150 0
121 20250401 171100 2240589890 20150 20150 20150 20150 0
122 20250401 171000 2240589890 20150 20150 20150 20150 2248
123 20250401 170900 2240589890 20150 20150 20150 20150 0
124 20250401 170800 2240589890 20150 20150 20150 20150 0
125 20250401 170700 2240589890 20150 20150 20150 20150 0
126 20250401 170600 2240589890 20150 20150 20150 20150 0
127 20250401 170500 2240589890 20150 20150 20150 20150 0
128 20250401 170400 2240589890 20150 20150 20150 20150 0
129 20250401 170300 2240589890 20150 20150 20150 20150 0
130 20250401 170200 2240589890 20150 20150 20150 20150 0
131 20250401 170100 2240589890 20150 20150 20150 20150 0
132 20250401 170000 2240589890 20150 20150 20150 20150 0
133 20250401 165900 2240589890 20150 20150 20150 20150 0
134 20250401 165800 2240589890 20150 20150 20150 20150 0
135 20250401 165700 2240589890 20150 20150 20150 20150 0
136 20250401 165600 2240589890 20150 20150 20150 20150 0
137 20250401 165500 2240589890 20150 20150 20150 20150 0
138 20250401 165400 2240589890 20150 20150 20150 20150 0
139 20250401 165300 2240589890 20150 20150 20150 20150 0
140 20250401 165200 2240589890 20150 20150 20150 20150 0
141 20250401 165100 2240589890 20150 20150 20150 20150 0
142 20250401 165000 2240589890 20150 20150 20150 20150 0
143 20250401 164900 2240589890 20150 20150 20150 20150 0
144 20250401 164800 2240589890 20150 20150 20150 20150 0
145 20250401 164700 2240589890 20150 20150 20150 20150 0
146 20250401 164600 2240589890 20150 20150 20150 20150 0
147 20250401 164500 2240589890 20150 20150 20150 20150 0
148 20250401 164400 2240589890 20150 20150 20150 20150 0
149 20250401 164300 2240589890 20150 20150 20150 20150 0
150 20250401 164200 2240589890 20150 20150 20150 20150 0
151 20250401 164100 2240589890 20150 20150 20150 20150 0
152 20250401 164000 2240589890 20150 20150 20150 20150 2248
153 20250401 163900 2240589890 20150 20150 20150 20150 0
154 20250401 163800 2240589890 20150 20150 20150 20150 0
155 20250401 163700 2240589890 20150 20150 20150 20150 0
156 20250401 163600 2240589890 20150 20150 20150 20150 0
157 20250401 163500 2240589890 20150 20150 20150 20150 0
158 20250401 163400 2240589890 20150 20150 20150 20150 0
159 20250401 163300 2240589890 20150 20150 20150 20150 0
160 20250401 163200 2240589890 20150 20150 20150 20150 0
161 20250401 163100 2240589890 20150 20150 20150 20150 0
162 20250401 163000 2240589890 20150 20150 20150 20150 0
163 20250401 162900 2240589890 20150 20150 20150 20150 0
164 20250401 162800 2240589890 20150 20150 20150 20150 0
165 20250401 162700 2240589890 20150 20150 20150 20150 0
166 20250401 162600 2240589890 20150 20150 20150 20150 0
167 20250401 162500 2240589890 20150 20150 20150 20150 0
168 20250401 162400 2240589890 20150 20150 20150 20150 0
169 20250401 162300 2240589890 20150 20150 20150 20150 0
170 20250401 162200 2240589890 20150 20150 20150 20150 0
171 20250401 162100 2240589890 20150 20150 20150 20150 0
172 20250401 162000 2240589890 20150 20150 20150 20150 0
173 20250401 161900 2240589890 20150 20150 20150 20150 0
174 20250401 161800 2240589890 20150 20150 20150 20150 0
175 20250401 161700 2240589890 20150 20150 20150 20150 0
176 20250401 161600 2240589890 20150 20150 20150 20150 0
177 20250401 161500 2240589890 20150 20150 20150 20150 0
178 20250401 161400 2240589890 20150 20150 20150 20150 0
179 20250401 161300 2240589890 20150 20150 20150 20150 0
180 20250401 161200 2240589890 20150 20150 20150 20150 0
181 20250401 161100 2240589890 20150 20150 20150 20150 0
182 20250401 161000 2240589890 20150 20150 20150 20150 2248
183 20250401 160900 2240589890 20150 20150 20150 20150 0
184 20250401 160800 2240589890 20150 20150 20150 20150 0
185 20250401 160700 2240589890 20150 20150 20150 20150 0
186 20250401 160600 2240589890 20150 20150 20150 20150 0
187 20250401 160500 2240589890 20150 20150 20150 20150 0
188 20250401 160400 2240589890 20150 20150 20150 20150 0
189 20250401 160300 2240589890 20150 20150 20150 20150 0
190 20250401 160200 2240589890 20150 20150 20150 20150 0
191 20250401 160100 2240589890 20150 20150 20150 20150 0
192 20250401 160000 2240589890 20150 20150 20150 20150 0
193 20250401 155900 2240589890 20150 20150 20150 20150 0
194 20250401 155800 2240589890 20150 20150 20150 20150 0
195 20250401 155700 2240589890 20150 20150 20150 20150 0
196 20250401 155600 2240589890 20150 20150 20150 20150 0
197 20250401 155500 2240589890 20150 20150 20150 20150 0
198 20250401 155400 2240589890 20150 20150 20150 20150 0
199 20250401 155300 2240589890 20150 20150 20150 20150 0
200 20250401 155200 2240589890 20150 20150 20150 20150 0
201 20250401 155100 2240589890 20150 20150 20150 20150 0
202 20250401 155000 2240589890 20150 20150 20150 20150 0
203 20250401 154900 2240589890 20150 20150 20150 20150 0
204 20250401 154800 2240589890 20150 20150 20150 20150 0
205 20250401 154700 2240589890 20150 20150 20150 20150 0
206 20250401 154600 2240589890 20150 20150 20150 20150 0
207 20250401 154500 2240589890 20150 20150 20150 20150 0
208 20250401 154400 2240589890 20150 20150 20150 20150 0
209 20250401 154300 2240589890 20150 20150 20150 20150 0
210 20250401 154200 2240589890 20150 20150 20150 20150 0
211 20250401 154100 2240589890 20150 20150 20150 20150 0
212 20250401 154000 2240589890 20150 20150 20150 20150 2248
213 20250401 153900 2240589890 20150 20150 20150 20150 0
214 20250401 153800 2240589890 20150 20150 20150 20150 0
215 20250401 153700 2240589890 20150 20150 20150 20150 0
216 20250401 153600 2240589890 20150 20150 20150 20150 0
217 20250401 153500 2240589890 20150 20150 20150 20150 0
218 20250401 153400 2240589890 20150 20150 20150 20150 0
219 20250401 153300 2240589890 20150 20150 20150 20150 0
220 20250401 153200 2240589890 20150 20150 20150 20150 0
221 20250401 153100 2240589890 20150 20150 20150 20150 0
222 20250401 153000 2240589890 20150 20150 20150 20150 2248
223 20250401 152900 2195292690 20250 20250 20250 20250 0
224 20250401 152800 2195292690 20250 20250 20250 20250 0
225 20250401 152700 2195292690 20250 20250 20250 20250 0
226 20250401 152600 2195292690 20250 20250 20250 20250 0
227 20250401 152500 2195292690 20250 20250 20250 20250 0
228 20250401 152400 2195292690 20250 20250 20250 20250 0
229 20250401 152300 2195292690 20250 20250 20250 20250 0
230 20250401 152200 2195292690 20250 20250 20250 20250 0
231 20250401 152100 2195292690 20250 20250 20250 20250 0
232 20250401 152000 2195292690 20250 20250 20250 20250 0
233 20250401 151900 2195292690 20250 20150 20250 20100 96
234 20250401 151800 2193357890 20250 20150 20250 20150 533
235 20250401 151700 2182571690 20150 20150 20200 20150 147
236 20250401 151600 2179603690 20200 20150 20200 20100 249
237 20250401 151500 2174581290 20200 20300 20300 20150 329
238 20250401 151400 2167927190 20300 20300 20300 20200 286
239 20250401 151300 2162126090 20350 20300 20350 20150 431
240 20250401 151200 2153391490 20200 20200 20300 20200 270
241 20250401 151100 2147913140 20300 20250 20300 20150 298
242 20250401 151000 2141874390 20300 20350 20350 20250 216
243 20250401 150900 2137489590 20300 20300 20300 20250 288
244 20250401 150800 2131644590 20300 20200 20300 20200 581
245 20250401 150700 2119878640 20200 20250 20300 20150 485
246 20250401 150600 2110056390 20250 20200 20250 20100 493
247 20250401 150500 2100099590 20200 20250 20250 20100 477
248 20250401 150400 2090466340 20250 20250 20300 20200 2618
249 20250401 150300 2037560090 20250 20250 20300 20150 514
250 20250401 150200 2027165890 20250 20200 20250 20150 313
251 20250401 150100 2020842690 20200 20100 20200 20100 555
252 20250401 150000 2009656090 20100 20150 20250 20050 685
253 20250401 145900 1995851990 20200 20100 20200 20050 478
254 20250401 145800 1986222190 20100 20100 20150 20050 428
255 20250401 145700 1977609240 20100 20150 20200 20100 343
256 20250401 145600 1970694490 20100 20250 20250 20100 580
257 20250401 145500 1958981640 20200 20200 20250 20200 400
258 20250401 145400 1950886590 20200 20150 20250 20100 430
259 20250401 145300 1942213640 20150 20200 20250 20100 356
260 20250401 145200 1935038190 20200 20150 20200 20100 558
261 20250401 145100 1923785190 20150 20150 20150 20100 469
262 20250401 145000 1914340490 20150 20150 20200 20050 553
263 20250401 144900 1903228290 20150 20200 20250 20150 338
264 20250401 144800 1896401790 20200 20150 20200 20100 435
265 20250401 144700 1887636040 20150 20250 20250 20100 408
266 20250401 144600 1879406190 20250 20100 20250 20100 353
267 20250401 144500 1872280040 20100 20100 20200 20050 656
268 20250401 144400 1859099540 20050 20150 20200 20050 562
269 20250401 144300 1847782890 20200 20100 20200 20100 450
270 20250401 144200 1838713940 20150 20200 20250 20150 474
271 20250401 144100 1829139490 20150 20250 20250 20150 485
272 20250401 144000 1819352790 20200 20150 20250 20150 482
273 20250401 143900 1809605590 20200 20200 20250 20200 349
274 20250401 143800 1802543340 20250 20200 20250 20150 710
275 20250401 143700 1788206390 20250 20200 20250 20150 320
276 20250401 143600 1781730790 20200 20200 20250 20150 449
277 20250401 143500 1772660740 20200 20200 20250 20150 412
278 20250401 143400 1764340790 20150 20200 20200 20150 344
279 20250401 143300 1757399440 20200 20250 20300 20150 559
280 20250401 143200 1746100840 20200 20300 20300 20200 380
281 20250401 143100 1738405990 20250 20250 20250 20150 463
282 20250401 143000 1729040040 20200 20300 20300 20150 417
283 20250401 142900 1720620140 20250 20200 20250 20100 508
284 20250401 142800 1710364890 20300 20200 20300 20150 467
285 20250401 142700 1700914040 20200 20200 20250 20150 389
286 20250401 142600 1693050340 20200 20200 20300 20150 573
287 20250401 142500 1681471190 20250 20200 20300 20150 458
288 20250401 142400 1672203040 20200 20200 20250 20200 356
289 20250401 142300 1665007840 20200 20150 20300 20150 438
290 20250401 142200 1656151390 20150 20250 20250 20150 463
291 20250401 142100 1646794140 20200 20200 20250 20150 475
292 20250401 142000 1637197940 20200 20250 20250 20150 329
293 20250401 141900 1630552390 20300 20300 20300 20200 582
294 20250401 141800 1618753340 20300 20300 20300 20200 371
295 20250401 141700 1611228640 20200 20250 20300 20200 468
296 20250401 141600 1601746890 20250 20250 20300 20250 418
297 20250401 141500 1593275590 20250 20250 20300 20250 351
298 20250401 141400 1586155890 20300 20250 20300 20200 430
299 20250401 141300 1577440940 20250 20250 20250 20200 535
300 20250401 141200 1566614240 20250 20200 20300 20200 607
301 20250401 141100 1554326040 20250 20200 20300 20200 306
302 20250401 141000 1548126940 20200 20250 20300 20200 505
303 20250401 140900 1537901340 20250 20250 20300 20200 202
304 20250401 140800 1533809490 20250 20250 20300 20250 478
305 20250401 140700 1524121890 20300 20250 20350 20200 579
306 20250401 140600 1512371240 20200 20150 20200 20150 394
307 20250401 140500 1504417440 20200 20200 20200 20150 446
308 20250401 140400 1495411790 20200 20250 20250 20150 734
309 20250401 140300 1480604490 20250 20150 20250 20100 442
310 20250401 140200 1471680640 20200 20200 20250 20200 413
311 20250401 140100 1463329740 20200 20200 20250 20100 887
312 20250401 140000 1445430390 20200 20150 20250 20100 542
313 20250401 135900 1434499190 20150 20150 20200 20100 253
314 20250401 135800 1429399240 20150 20100 20150 20000 735
315 20250401 135700 1414649290 20100 20000 20100 20000 402
316 20250401 135600 1406579840 20050 20000 20100 20000 431
317 20250401 135500 1397937040 20000 20000 20100 20000 651
318 20250401 135400 1384889390 20000 19990 20100 19960 857
319 20250401 135300 1367742820 19990 19980 19990 19980 293
320 20250401 135200 1361888260 19990 19950 20000 19930 619
321 20250401 135100 1349538000 19950 19890 19950 19880 1489
322 20250401 135000 1319883050 19890 19870 19890 19870 423
323 20250401 134900 1311474790 19870 19860 19880 19850 834
324 20250401 134800 1294912120 19860 19820 19860 19820 782
325 20250401 134700 1279398110 19820 19760 19820 19760 1040
326 20250401 134600 1258815290 19780 19730 19780 19730 475
327 20250401 134500 1249430000 19730 19730 19780 19730 155
328 20250401 134400 1246366590 19720 19710 19750 19710 1030
329 20250401 134300 1226040090 19700 19800 19800 19700 1557
330 20250401 134200 1195297080 19780 19810 19830 19770 776
331 20250401 134100 1179931460 19810 19850 19870 19810 515
332 20250401 134000 1169716500 19850 19870 19900 19840 1001
333 20250401 133900 1149840390 19870 19920 19920 19850 238
334 20250401 133800 1145102310 19920 19940 19940 19910 86
335 20250401 133700 1143388250 19940 19950 19950 19880 1469
336 20250401 133600 1114151020 19960 19970 19970 19960 142
337 20250401 133500 1111316000 19960 19960 19960 19950 94
338 20250401 133400 1109440520 19960 19940 19960 19940 187
339 20250401 133300 1105710510 19940 19950 19960 19940 172
340 20250401 133200 1102278930 19950 19950 19960 19940 159
341 20250401 133100 1099107060 19940 19950 19950 19940 145
342 20250401 133000 1096215550 19950 19960 19960 19950 196
343 20250401 132900 1092304220 19960 19960 19960 19950 110
344 20250401 132800 1090109500 19950 19960 19960 19950 201
345 20250401 132700 1086098250 19960 19960 19980 19960 120
346 20250401 132600 1083702120 19960 19960 19980 19960 131
347 20250401 132500 1081086370 19940 19970 19970 19940 343
348 20250401 132400 1074242560 19970 19970 19980 19970 125
349 20250401 132300 1071746280 19970 19970 19980 19960 60
350 20250401 132200 1070548220 19970 19960 19970 19950 173
351 20250401 132100 1067095420 19960 19970 19970 19950 218
352 20250401 132000 1062745630 19950 19960 19970 19950 199
353 20250401 131900 1058773660 19950 19960 19970 19950 42
354 20250401 131800 1057935320 19960 19960 19980 19960 224
355 20250401 131700 1053463110 19960 19970 19970 19950 192
356 20250401 131600 1049630270 19970 19970 19970 19970 90
357 20250401 131500 1047832970 19970 19990 19990 19970 168
358 20250401 131400 1044477980 19990 19970 20000 19970 55
359 20250401 131300 1043378920 19970 19970 19980 19970 94
360 20250401 131200 1041501720 19960 19970 19970 19960 215
361 20250401 131100 1037210280 19970 19970 19970 19950 208
362 20250401 131000 1033057880 19970 19970 19970 19950 82
363 20250401 130900 1031421070 19970 19960 19970 19960 156
364 20250401 130800 1028306510 19970 19960 19970 19950 255
365 20250401 130700 1023216010 19970 19960 19970 19960 106
366 20250401 130600 1021099500 19950 19950 19950 19950 2
367 20250401 130500 1021059600 19980 20050 20050 19980 145
368 20250401 130400 1018160290 20000 20050 20050 19990 92
369 20250401 130300 1016320140 20050 20050 20050 20000 106
370 20250401 130200 1014199690 20000 20050 20050 20000 216
371 20250401 130100 1009879390 20050 20050 20050 20000 80
372 20250401 130000 1008278890 20050 20050 20150 20000 661
373 20250401 125900 995006740 20050 20050 20050 19990 310
374 20250401 125800 988803500 20050 20000 20050 20000 86
375 20250401 125700 987082750 19990 20050 20050 19990 99
376 20250401 125600 985102440 20050 20000 20050 20000 295
377 20250401 125500 979192690 20050 20050 20050 20000 136
378 20250401 125400 976471290 20050 20050 20050 20000 73
379 20250401 125300 975007740 20050 20000 20050 20000 214
380 20250401 125200 970727540 20000 20000 20050 20000 223
381 20250401 125100 966260790 20050 20000 20050 20000 98
382 20250401 125000 964300440 20000 20050 20050 20000 252
383 20250401 124900 959256790 20050 20050 20050 20000 114
384 20250401 124800 956974690 20000 19990 20050 19990 303
385 20250401 124700 950914000 19990 20050 20050 19990 101
386 20250401 124600 948894210 20050 20050 20050 20000 92
387 20250401 124500 947050110 20050 20050 20050 20000 104
388 20250401 124400 944968410 20050 20050 20050 20000 251
389 20250401 124300 939948010 20000 20050 20050 20000 133
390 20250401 124200 937285710 20050 20050 20050 20000 286
391 20250401 124100 931559960 20000 20000 20000 20000 266
392 20250401 124000 926239960 20000 20050 20050 20000 182
393 20250401 123900 922596160 20050 20050 20050 20000 96
394 20250401 123800 920671410 20050 20050 20050 19990 507
395 20250401 123700 910517360 20050 20000 20050 20000 110
396 20250401 123600 908316660 20050 20050 20050 20000 160
397 20250401 123500 905112860 20050 20000 20050 20000 188
398 20250401 123400 901352260 20000 20050 20050 20000 119
399 20250401 123300 898969810 20000 20000 20050 20000 111
400 20250401 123200 896749260 19990 19960 20000 19940 392
401 20250401 123100 888916780 19950 19970 19970 19950 227
402 20250401 123000 884386600 19970 19970 19970 19970 65
403 20250401 122900 883088550 19950 20000 20000 19950 18
404 20250401 122800 882729170 20000 20050 20050 19890 900
405 20250401 122700 864770730 20050 20050 20050 20050 58
406 20250401 122600 863607830 20050 20000 20050 20000 174
407 20250401 122500 860122680 20000 20050 20050 20000 249
408 20250401 122400 855142130 20050 20050 20050 20000 178
409 20250401 122300 851577180 20050 20050 20050 20050 11
410 20250401 122200 851356630 20050 20000 20050 20000 319
411 20250401 122100 844971180 20000 20050 20050 20000 100
412 20250401 122000 842967530 20050 20050 20050 19990 96
413 20250401 121900 841046970 20050 20050 20050 19990 268
414 20250401 121800 835683330 20000 20000 20050 20000 157
415 20250401 121700 832540580 20050 20050 20050 20050 72
416 20250401 121600 831096980 20000 20000 20050 20000 233
417 20250401 121500 826436530 20000 20050 20050 20000 80
418 20250401 121400 824836030 20050 20050 20050 20000 188
419 20250401 121300 821073530 20000 20050 20100 20000 319
420 20250401 121200 814687980 20000 20050 20050 20000 145
421 20250401 121100 811785030 20050 20050 20050 20050 79
422 20250401 121000 810201080 20000 20050 20050 20000 254
423 20250401 120900 805120880 20050 20050 20050 20000 212
424 20250401 120800 800873880 20050 20000 20050 20000 76
425 20250401 120700 799353580 20050 20000 20050 19990 236
426 20250401 120600 794634800 20000 20050 20050 20000 166
427 20250401 120500 791312700 20050 20050 20050 20000 147
428 20250401 120400 788370600 20050 20050 20050 20000 158
429 20250401 120300 785209650 20100 20050 20100 20050 77
430 20250401 120200 783665700 20050 20050 20050 20050 31
431 20250401 120100 783044150 20050 20000 20100 20000 353
432 20250401 120000 775973450 20000 20050 20050 20000 93
433 20250401 115900 774112700 20050 20000 20100 20000 109
434 20250401 115800 771928300 20050 20000 20050 20000 261
435 20250401 115700 766708150 20050 20050 20050 20000 187
436 20250401 115600 762962250 20000 20050 20050 20000 76
437 20250401 115500 761441950 20000 20000 20050 20000 130
438 20250401 115400 758840650 20000 20050 20050 20000 221
439 20250401 115300 754420100 20000 20000 20000 20000 120
440 20250401 115200 752020100 20000 20000 20000 20000 70
441 20250401 115100 750620100 20050 20000 20050 20000 156
442 20250401 115000 747495800 20000 20000 20000 20000 70
443 20250401 114900 746095800 20000 20000 20050 20000 218
444 20250401 114800 741728750 20000 20000 20000 20000 344
445 20250401 114700 734848750 20000 19990 20000 19990 172
446 20250401 114600 731409460 19930 19930 19930 19930 1
447 20250401 114500 731389530 20000 19960 20000 19850 1407
448 20250401 114400 703364360 19960 19950 19970 19950 168
449 20250401 114300 700012090 19940 19950 19960 19940 224
450 20250401 114200 695543680 19940 19950 19960 19940 184
451 20250401 114100 691873550 19940 19950 19960 19940 104
452 20250401 114000 689799430 19950 19960 19960 19940 201
453 20250401 113900 685788550 19960 19970 19970 19960 183
454 20250401 113800 682134650 19970 19980 19980 19970 238
455 20250401 113700 677381110 19980 19980 19990 19980 40
456 20250401 113600 676581890 19970 19990 19990 19950 222
457 20250401 113500 672150060 19990 19970 19990 19950 297
458 20250401 113400 666220850 19970 19970 19970 19960 152
459 20250401 113300 663186110 19970 19980 19990 19970 124
460 20250401 113200 660709240 19990 19980 19990 19970 149
461 20250401 113100 657732930 19980 19930 19980 19930 216
462 20250401 113000 653421950 19970 19980 19980 19950 125
463 20250401 112900 650925590 19980 19990 19990 19980 174
464 20250401 112800 647447960 19990 20000 20000 19980 71
465 20250401 112700 646028930 20000 19960 20000 19960 398
466 20250401 112600 638080560 19960 19900 19960 19900 224
467 20250401 112500 633612980 19950 19900 19950 19900 366
468 20250401 112400 626326380 19910 19940 19960 19910 369
469 20250401 112300 618965560 19950 19960 19960 19950 207
470 20250401 112200 614835440 19950 19940 19950 19930 172
471 20250401 112100 611406420 19930 19980 19980 19930 237
472 20250401 112000 606678750 19990 19960 19990 19960 152
473 20250401 111900 603641650 19960 20000 20000 19960 234
474 20250401 111800 598968330 19980 19980 19980 19950 479
475 20250401 111700 589404770 19980 20000 20000 19980 182
476 20250401 111600 585768170 20000 20000 20000 20000 12
477 20250401 111500 585528170 19960 19910 19960 19910 215
478 20250401 111400 581243880 19920 19900 19930 19900 209
479 20250401 111300 577081850 19900 19910 19910 19900 30
480 20250401 111200 576484810 19910 19890 19920 19890 103
481 20250401 111100 574434220 19890 19870 19890 19870 339
482 20250401 111000 567692700 19870 19900 19900 19870 455
483 20250401 110900 558646620 19900 19920 19920 19900 425
484 20250401 110800 550186750 19910 19920 19930 19910 402
485 20250401 110700 542180890 19920 19920 19920 19920 59
486 20250401 110600 541005610 19920 19960 19960 19920 340
487 20250401 110500 534223050 19960 19980 19980 19960 134
488 20250401 110400 531548070 19980 19990 19990 19960 82
489 20250401 110300 529909960 19960 19990 20000 19960 124
490 20250401 110200 527431730 19990 20050 20050 19990 170
491 20250401 110100 524032470 20050 20050 20050 20050 168
492 20250401 110000 520664070 20000 20050 20050 20000 211
493 20250401 105900 516440220 20050 20050 20050 20000 136
494 20250401 105800 513716920 20050 20050 20050 20000 36
495 20250401 105700 512996520 20050 20050 20100 20050 186
496 20250401 105600 509265720 20050 20050 20050 20000 190
497 20250401 105500 505457920 20050 20100 20100 20050 154
498 20250401 105400 502366120 20050 20100 20100 20050 267
499 20250401 105300 497011070 20100 20100 20100 20050 291
500 20250401 105200 491171170 20100 20100 20100 20100 8
501 20250401 105100 491010370 20100 20100 20100 20050 576
502 20250401 105000 479457770 20100 20100 20100 20050 156
503 20250401 104900 476323520 20100 20100 20150 20100 70
504 20250401 104800 474913320 20100 20050 20100 20050 132
505 20250401 104700 472263070 20050 20050 20050 20000 148
506 20250401 104600 469302670 20050 20100 20100 20000 122
507 20250401 104500 466856670 20100 20050 20100 20050 192
508 20250401 104400 463001170 20050 20050 20050 19980 125
509 20250401 104300 460495060 20050 19990 20050 19980 216
510 20250401 104200 456174130 20000 20000 20000 20000 2
511 20250401 104100 456134130 20000 20000 20000 20000 68
512 20250401 104000 454774130 19990 20050 20050 19990 60
513 20250401 103900 453572330 20050 20000 20050 19990 261
514 20250401 103800 448352440 20050 20050 20050 20050 49
515 20250401 103700 447369990 20050 20100 20100 20050 84
516 20250401 103600 445685690 20100 20100 20100 20100 65
517 20250401 103500 444379190 20100 20100 20100 20050 95
518 20250401 103400 442471140 20050 20000 20100 20000 362
519 20250401 103300 435203240 20050 20050 20050 20050 190
520 20250401 103200 431393740 20100 19960 20100 19960 523
521 20250401 103100 420922960 19960 19950 19970 19940 300
522 20250401 103000 414934350 19940 19930 19940 19920 406
523 20250401 102900 406844240 19920 19920 19920 19920 1
524 20250401 102800 406824320 19930 19940 19940 19920 109
525 20250401 102700 404651440 19930 19940 19940 19930 38
526 20250401 102600 403894030 19920 19940 19940 19920 311
527 20250401 102500 397695380 19950 19940 19950 19930 1039
528 20250401 102400 376967740 19940 19940 19940 19940 80
529 20250401 102300 375372540 19940 19940 19940 19940 27
530 20250401 102200 374834160 19920 19930 19930 19920 192
531 20250401 102100 371008800 19920 19940 19940 19920 209
532 20250401 102000 366842620 19960 20050 20050 19960 406
533 20250401 101900 358732420 20100 20050 20100 20050 77
534 20250401 101800 357186670 20050 20050 20100 20050 240
535 20250401 101700 352374320 20000 19990 20000 19990 205
536 20250401 101600 348274860 19980 19980 19980 19980 178
537 20250401 101500 344718420 19990 19980 19990 19970 121
538 20250401 101400 342299910 19990 19960 19990 19960 54
539 20250401 101300 341222010 19990 19990 19990 19980 178
540 20250401 101200 337665300 19990 19950 19990 19920 261
541 20250401 101100 332450110 19950 19930 19950 19930 64
542 20250401 101000 331174570 19930 19910 19930 19910 491
543 20250401 100900 321392540 19890 19890 19890 19890 23
544 20250401 100800 320935070 19900 19900 19900 19900 67
545 20250401 100700 319601770 19900 19890 19900 19880 211
546 20250401 100600 315405120 19890 19860 19890 19860 24
547 20250401 100500 314928300 19900 19890 19910 19870 291
548 20250401 100400 309141440 19890 19880 19890 19880 242
549 20250401 100300 304330260 19830 19830 19830 19830 33
550 20250401 100200 303675870 19890 19820 19890 19820 226
551 20250401 100100 299183040 19830 19850 19880 19830 356
552 20250401 100000 292113530 19850 19890 19890 19850 92
553 20250401 095900 290286980 19890 19890 19890 19860 7
554 20250401 095800 290147810 19890 19880 19890 19880 37
555 20250401 095700 289412160 19880 19870 19890 19870 253
556 20250401 095600 284384060 19830 19870 19870 19830 91
557 20250401 095500 282577210 19870 19830 19870 19830 261
558 20250401 095400 277400190 19840 19850 19850 19840 68
559 20250401 095300 276050920 19890 19800 19890 19800 180
560 20250401 095200 272484210 19800 19800 19800 19800 0
561 20250401 095100 272484210 19800 19770 19800 19770 144
562 20250401 095000 269634230 19780 19780 19780 19780 64
563 20250401 094900 268368310 19800 19810 19810 19800 233
564 20250401 094800 263753050 19810 19790 19810 19770 228
565 20250401 094700 259238580 19800 19810 19810 19790 485
566 20250401 094600 249634420 19810 19790 19820 19770 166
567 20250401 094500 246349580 19790 19780 19790 19770 235
568 20250401 094400 241701180 19770 19770 19770 19730 176
569 20250401 094300 238223260 19780 19760 19780 19730 377
570 20250401 094200 230776450 19760 19770 19770 19760 77
571 20250401 094100 229254480 19780 19780 19780 19780 41
572 20250401 094000 228443500 19800 19800 19800 19800 0
573 20250401 093900 228443500 19800 19800 19800 19800 10
574 20250401 093800 228245500 19800 19820 19820 19760 168
575 20250401 093700 224921210 19780 19860 19860 19780 402
576 20250401 093600 216958520 19850 19860 19860 19850 466
577 20250401 093500 207707760 19900 19900 19900 19850 231
578 20250401 093400 203120520 19850 19850 19850 19850 0
579 20250401 093300 203120520 19850 19860 19860 19850 180
580 20250401 093200 199546180 19860 19930 20000 19860 1001
581 20250401 093100 179617450 19990 20000 20050 19990 74
582 20250401 093000 178135610 20000 20050 20050 20000 68
583 20250401 092900 176773860 19900 19900 19900 19900 2
584 20250401 092800 176734060 20100 19950 20100 19870 518
585 20250401 092700 166366290 19940 19860 19940 19820 1569
586 20250401 092600 135206290 19870 19870 19870 19870 0
587 20250401 092500 135206290 19870 19960 19960 19850 8
588 20250401 092400 135047100 19970 19860 19970 19850 54
589 20250401 092300 133973500 19860 19910 19910 19850 93
590 20250401 092200 132127340 19970 19970 19970 19970 4
591 20250401 092100 132047460 19990 19970 19990 19830 53
592 20250401 092000 130994550 19980 19890 19980 19890 157
593 20250401 091900 127858340 19980 19880 19980 19880 107
594 20250401 091800 125727180 19880 19880 19880 19880 67
595 20250401 091700 124395220 20000 20000 20000 20000 4
596 20250401 091600 124315220 20050 20050 20100 20050 35
597 20250401 091500 123613370 20100 19980 20100 19820 754
598 20250401 091400 108644720 20150 20150 20150 20150 0
599 20250401 091300 108644720 20150 20050 20150 19980 654
600 20250401 091200 95547700 20050 20050 20050 20050 161
601 20250401 091100 92319650 20050 20050 20050 20050 33
602 20250401 091000 91658000 20150 20250 20250 20150 15
603 20250401 090900 91354750 20350 20350 20350 20350 69
604 20250401 090800 89950600 20350 20300 20350 20300 152
605 20250401 090700 86864900 20350 20350 20350 20350 15
606 20250401 090600 86559650 20100 20100 20100 20100 4
607 20250401 090500 86479250 20350 20250 20350 20250 886
608 20250401 090400 68527550 20250 20400 20400 19820 1310
609 20250401 090300 42316910 20400 20350 20400 20350 278
610 20250401 090200 36650260 20400 20350 20400 20100 381
611 20250401 090100 28899710 20400 20300 20500 20050 633
612 20250401 090000 16110060 20300 19890 20300 19890 803

1
013890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,54722,22254576,1124537100,457331536800,0.25
20250327,52761,22254576,1107981000,467346096000,0.24
20250326,54419,22254576,1172729450,479586112800,0.24
20250325,45845,22254576,912315500,442866062400,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 54722 22254576 1124537100 457331536800 0.25
3 20250327 52761 22254576 1107981000 467346096000 0.24
4 20250326 54419 22254576 1172729450 479586112800 0.24
5 20250325 45845 22254576 912315500 442866062400 0.21