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

624
028050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,21878430220,20350,20350,20350,20350,113623
20250401,192100,21878430220,20350,20350,20350,20350,0
20250401,192000,21878430220,20350,20350,20350,20350,0
20250401,191900,21878430220,20350,20350,20350,20350,0
20250401,191800,21878430220,20350,20350,20350,20350,0
20250401,191700,21878430220,20350,20350,20350,20350,0
20250401,191600,21878430220,20350,20350,20350,20350,0
20250401,191500,21878430220,20350,20350,20350,20350,0
20250401,191400,21878430220,20350,20350,20350,20350,0
20250401,191300,21878430220,20350,20350,20350,20350,0
20250401,191200,21878430220,20350,20350,20350,20350,0
20250401,191100,21878430220,20350,20350,20350,20350,0
20250401,191000,21878430220,20350,20350,20350,20350,0
20250401,190900,21878430220,20350,20350,20350,20350,0
20250401,190800,21878430220,20350,20350,20350,20350,0
20250401,190700,21878430220,20350,20350,20350,20350,0
20250401,190600,21878430220,20350,20350,20350,20350,0
20250401,190500,21878430220,20350,20350,20350,20350,0
20250401,190400,21878430220,20350,20350,20350,20350,0
20250401,190300,21878430220,20350,20350,20350,20350,0
20250401,190200,21878430220,20350,20350,20350,20350,0
20250401,190100,21878430220,20350,20350,20350,20350,0
20250401,190000,21878430220,20350,20350,20350,20350,0
20250401,185900,21878430220,20350,20350,20350,20350,0
20250401,185800,21878430220,20350,20350,20350,20350,0
20250401,185700,21878430220,20350,20350,20350,20350,0
20250401,185600,21878430220,20350,20350,20350,20350,0
20250401,185500,21878430220,20350,20350,20350,20350,0
20250401,185400,21878430220,20350,20350,20350,20350,0
20250401,185300,21878430220,20350,20350,20350,20350,0
20250401,185200,21878430220,20350,20350,20350,20350,113623
20250401,185100,21878430220,20350,20350,20350,20350,0
20250401,185000,21878430220,20350,20350,20350,20350,0
20250401,184900,21878430220,20350,20350,20350,20350,0
20250401,184800,21878430220,20350,20350,20350,20350,0
20250401,184700,21878430220,20350,20350,20350,20350,0
20250401,184600,21878430220,20350,20350,20350,20350,0
20250401,184500,21878430220,20350,20350,20350,20350,0
20250401,184400,21878430220,20350,20350,20350,20350,0
20250401,184300,21878430220,20350,20350,20350,20350,0
20250401,184200,21878430220,20350,20350,20350,20350,0
20250401,184100,21878430220,20350,20350,20350,20350,0
20250401,184000,21878430220,20350,20350,20350,20350,0
20250401,183900,21878430220,20350,20350,20350,20350,0
20250401,183800,21878430220,20350,20350,20350,20350,0
20250401,183700,21878430220,20350,20350,20350,20350,0
20250401,183600,21878430220,20350,20350,20350,20350,0
20250401,183500,21878430220,20350,20350,20350,20350,0
20250401,183400,21878430220,20350,20350,20350,20350,0
20250401,183300,21878430220,20350,20350,20350,20350,0
20250401,183200,21878430220,20350,20350,20350,20350,0
20250401,183100,21878430220,20350,20350,20350,20350,0
20250401,183000,21878430220,20350,20350,20350,20350,0
20250401,182900,21878430220,20350,20350,20350,20350,0
20250401,182800,21878430220,20350,20350,20350,20350,0
20250401,182700,21878430220,20350,20350,20350,20350,0
20250401,182600,21878430220,20350,20350,20350,20350,0
20250401,182500,21878430220,20350,20350,20350,20350,0
20250401,182400,21878430220,20350,20350,20350,20350,0
20250401,182300,21878430220,20350,20350,20350,20350,0
20250401,182200,21878430220,20350,20350,20350,20350,113623
20250401,182100,21878430220,20350,20350,20350,20350,0
20250401,182000,21878430220,20350,20350,20350,20350,0
20250401,181900,21878430220,20350,20350,20350,20350,0
20250401,181800,21878430220,20350,20350,20350,20350,0
20250401,181700,21878430220,20350,20350,20350,20350,0
20250401,181600,21878430220,20350,20350,20350,20350,0
20250401,181500,21878430220,20350,20350,20350,20350,0
20250401,181400,21878430220,20350,20350,20350,20350,0
20250401,181300,21878430220,20350,20350,20350,20350,0
20250401,181200,21878430220,20350,20350,20350,20350,0
20250401,181100,21878430220,20350,20350,20350,20350,0
20250401,181000,21878430220,20350,20350,20350,20350,0
20250401,180900,21878430220,20350,20350,20350,20350,0
20250401,180800,21878430220,20350,20350,20350,20350,0
20250401,180700,21878430220,20350,20350,20350,20350,0
20250401,180600,21878430220,20350,20350,20350,20350,0
20250401,180500,21878430220,20350,20350,20350,20350,0
20250401,180400,21878430220,20350,20350,20350,20350,0
20250401,180300,21878430220,20350,20350,20350,20350,0
20250401,180200,21878430220,20350,20350,20350,20350,0
20250401,180100,21878430220,20350,20350,20350,20350,0
20250401,180000,21878430220,20350,20350,20350,20350,0
20250401,175900,21878430220,20350,20350,20350,20350,0
20250401,175800,21878430220,20350,20350,20350,20350,0
20250401,175700,21878430220,20350,20350,20350,20350,0
20250401,175600,21878430220,20350,20350,20350,20350,0
20250401,175500,21878430220,20350,20350,20350,20350,0
20250401,175400,21878430220,20350,20350,20350,20350,0
20250401,175300,21878430220,20350,20350,20350,20350,0
20250401,175200,21878430220,20350,20350,20350,20350,113623
20250401,175100,21878430220,20350,20350,20350,20350,0
20250401,175000,21878430220,20350,20350,20350,20350,0
20250401,174900,21878430220,20350,20350,20350,20350,0
20250401,174800,21878430220,20350,20350,20350,20350,0
20250401,174700,21878430220,20350,20350,20350,20350,0
20250401,174600,21878430220,20350,20350,20350,20350,0
20250401,174500,21878430220,20350,20350,20350,20350,0
20250401,174400,21878430220,20350,20350,20350,20350,0
20250401,174300,21878430220,20350,20350,20350,20350,0
20250401,174200,21878430220,20350,20350,20350,20350,0
20250401,174100,21878430220,20350,20350,20350,20350,0
20250401,174000,21878430220,20350,20350,20350,20350,0
20250401,173900,21878430220,20350,20350,20350,20350,0
20250401,173800,21878430220,20350,20350,20350,20350,0
20250401,173700,21878430220,20350,20350,20350,20350,0
20250401,173600,21878430220,20350,20350,20350,20350,0
20250401,173500,21878430220,20350,20350,20350,20350,0
20250401,173400,21878430220,20350,20350,20350,20350,0
20250401,173300,21878430220,20350,20350,20350,20350,0
20250401,173200,21878430220,20350,20350,20350,20350,0
20250401,173100,21878430220,20350,20350,20350,20350,0
20250401,173000,21878430220,20350,20350,20350,20350,0
20250401,172900,21878430220,20350,20350,20350,20350,0
20250401,172800,21878430220,20350,20350,20350,20350,0
20250401,172700,21878430220,20350,20350,20350,20350,0
20250401,172600,21878430220,20350,20350,20350,20350,0
20250401,172500,21878430220,20350,20350,20350,20350,0
20250401,172400,21878430220,20350,20350,20350,20350,0
20250401,172300,21878430220,20350,20350,20350,20350,0
20250401,172200,21878430220,20350,20350,20350,20350,113623
20250401,172100,21878430220,20350,20350,20350,20350,0
20250401,172000,21878430220,20350,20350,20350,20350,0
20250401,171900,21878430220,20350,20350,20350,20350,0
20250401,171800,21878430220,20350,20350,20350,20350,0
20250401,171700,21878430220,20350,20350,20350,20350,0
20250401,171600,21878430220,20350,20350,20350,20350,0
20250401,171500,21878430220,20350,20350,20350,20350,0
20250401,171400,21878430220,20350,20350,20350,20350,0
20250401,171300,21878430220,20350,20350,20350,20350,0
20250401,171200,21878430220,20350,20350,20350,20350,0
20250401,171100,21878430220,20350,20350,20350,20350,0
20250401,171000,21878430220,20350,20350,20350,20350,0
20250401,170900,21878430220,20350,20350,20350,20350,0
20250401,170800,21878430220,20350,20350,20350,20350,0
20250401,170700,21878430220,20350,20350,20350,20350,0
20250401,170600,21878430220,20350,20350,20350,20350,0
20250401,170500,21878430220,20350,20350,20350,20350,0
20250401,170400,21878430220,20350,20350,20350,20350,0
20250401,170300,21878430220,20350,20350,20350,20350,0
20250401,170200,21878430220,20350,20350,20350,20350,0
20250401,170100,21878430220,20350,20350,20350,20350,0
20250401,170000,21878430220,20350,20350,20350,20350,0
20250401,165900,21878430220,20350,20350,20350,20350,0
20250401,165800,21878430220,20350,20350,20350,20350,0
20250401,165700,21878430220,20350,20350,20350,20350,0
20250401,165600,21878430220,20350,20350,20350,20350,0
20250401,165500,21878430220,20350,20350,20350,20350,0
20250401,165400,21878430220,20350,20350,20350,20350,0
20250401,165300,21878430220,20350,20350,20350,20350,0
20250401,165200,21878430220,20350,20350,20350,20350,113623
20250401,165100,21878430220,20350,20350,20350,20350,0
20250401,165000,21878430220,20350,20350,20350,20350,0
20250401,164900,21878430220,20350,20350,20350,20350,0
20250401,164800,21878430220,20350,20350,20350,20350,0
20250401,164700,21878430220,20350,20350,20350,20350,0
20250401,164600,21878430220,20350,20350,20350,20350,0
20250401,164500,21878430220,20350,20350,20350,20350,0
20250401,164400,21878430220,20350,20350,20350,20350,0
20250401,164300,21878430220,20350,20350,20350,20350,0
20250401,164200,21878430220,20350,20350,20350,20350,0
20250401,164100,21878430220,20350,20350,20350,20350,0
20250401,164000,21878430220,20350,20350,20350,20350,0
20250401,163900,21878430220,20350,20350,20350,20350,0
20250401,163800,21878430220,20350,20350,20350,20350,0
20250401,163700,21878430220,20350,20350,20350,20350,0
20250401,163600,21878430220,20350,20350,20350,20350,0
20250401,163500,21878430220,20350,20350,20350,20350,0
20250401,163400,21878430220,20350,20350,20350,20350,0
20250401,163300,21878430220,20350,20350,20350,20350,0
20250401,163200,21878430220,20350,20350,20350,20350,0
20250401,163100,21878430220,20350,20350,20350,20350,0
20250401,163000,21878430220,20350,20350,20350,20350,0
20250401,162900,21878430220,20350,20350,20350,20350,0
20250401,162800,21878430220,20350,20350,20350,20350,0
20250401,162700,21878430220,20350,20350,20350,20350,0
20250401,162600,21878430220,20350,20350,20350,20350,0
20250401,162500,21878430220,20350,20350,20350,20350,0
20250401,162400,21878430220,20350,20350,20350,20350,0
20250401,162300,21878430220,20350,20350,20350,20350,0
20250401,162200,21878430220,20350,20350,20350,20350,113623
20250401,162100,21878430220,20350,20350,20350,20350,0
20250401,162000,21878430220,20350,20350,20350,20350,0
20250401,161900,21878430220,20350,20350,20350,20350,0
20250401,161800,21878430220,20350,20350,20350,20350,0
20250401,161700,21878430220,20350,20350,20350,20350,0
20250401,161600,21878430220,20350,20350,20350,20350,0
20250401,161500,21878430220,20350,20350,20350,20350,0
20250401,161400,21878430220,20350,20350,20350,20350,0
20250401,161300,21878430220,20350,20350,20350,20350,0
20250401,161200,21878430220,20350,20350,20350,20350,0
20250401,161100,21878430220,20350,20350,20350,20350,0
20250401,161000,21878430220,20350,20350,20350,20350,0
20250401,160900,21878430220,20350,20350,20350,20350,0
20250401,160800,21878430220,20350,20350,20350,20350,0
20250401,160700,21878430220,20350,20350,20350,20350,0
20250401,160600,21878430220,20350,20350,20350,20350,0
20250401,160500,21878430220,20350,20350,20350,20350,0
20250401,160400,21878430220,20350,20350,20350,20350,0
20250401,160300,21878430220,20350,20350,20350,20350,0
20250401,160200,21878430220,20350,20350,20350,20350,0
20250401,160100,21878430220,20350,20350,20350,20350,0
20250401,160000,21878430220,20350,20350,20350,20350,0
20250401,155900,21878430220,20350,20350,20350,20350,0
20250401,155800,21878430220,20350,20350,20350,20350,0
20250401,155700,21878430220,20350,20350,20350,20350,0
20250401,155600,21878430220,20350,20350,20350,20350,0
20250401,155500,21878430220,20350,20350,20350,20350,0
20250401,155400,21878430220,20350,20350,20350,20350,0
20250401,155300,21878430220,20350,20350,20350,20350,0
20250401,155200,21878430220,20350,20350,20350,20350,113623
20250401,155100,21878430220,20350,20350,20350,20350,0
20250401,155000,21878430220,20350,20350,20350,20350,0
20250401,154900,21878430220,20350,20350,20350,20350,0
20250401,154800,21878430220,20350,20350,20350,20350,0
20250401,154700,21878430220,20350,20350,20350,20350,0
20250401,154600,21878430220,20350,20350,20350,20350,0
20250401,154500,21878430220,20350,20350,20350,20350,0
20250401,154400,21878430220,20350,20350,20350,20350,0
20250401,154300,21878430220,20350,20350,20350,20350,0
20250401,154200,21878430220,20350,20350,20350,20350,0
20250401,154100,21878430220,20350,20350,20350,20350,0
20250401,154000,21878430220,20350,20350,20350,20350,0
20250401,153900,21878430220,20350,20350,20350,20350,0
20250401,153800,21878430220,20350,20350,20350,20350,0
20250401,153700,21878430220,20350,20350,20350,20350,0
20250401,153600,21878430220,20350,20350,20350,20350,0
20250401,153500,21878430220,20350,20350,20350,20350,0
20250401,153400,21878430220,20350,20350,20350,20350,0
20250401,153300,21878430220,20350,20350,20350,20350,0
20250401,153200,21878430220,20350,20350,20350,20350,0
20250401,153100,21878430220,20350,20350,20350,20350,0
20250401,153000,21878430220,20350,20350,20350,20350,113623
20250401,152900,19566202170,20200,20200,20200,20200,0
20250401,152800,19566202170,20200,20200,20200,20200,0
20250401,152700,19566202170,20200,20200,20200,20200,0
20250401,152600,19566202170,20200,20200,20200,20200,0
20250401,152500,19566202170,20200,20200,20200,20200,0
20250401,152400,19566202170,20200,20200,20200,20200,0
20250401,152300,19566202170,20200,20200,20200,20200,0
20250401,152200,19566202170,20200,20200,20200,20200,0
20250401,152100,19566202170,20200,20200,20200,20200,0
20250401,152000,19566202170,20200,20200,20200,20200,0
20250401,151900,19566202170,20200,20175,20200,20150,3734
20250401,151800,19490823870,20175,20150,20200,20150,1093
20250401,151700,19468759845,20200,20150,20200,20100,5821
20250401,151600,19351452995,20150,20150,20150,20125,5027
20250401,151500,19250164220,20150,20150,20150,20125,1481
20250401,151400,19220328445,20150,20125,20150,20125,1487
20250401,151300,19190366945,20125,20125,20150,20125,1324
20250401,151200,19163689445,20125,20125,20150,20100,2149
20250401,151100,19120452120,20150,20150,20150,20125,1218
20250401,151000,19095910245,20150,20100,20150,20100,889
20250401,150900,19078003395,20150,20150,20150,20100,1068
20250401,150800,19056492345,20150,20100,20150,20100,690
20250401,150700,19042596570,20100,20150,20150,20100,3401
20250401,150600,18974205820,20100,20100,20150,20100,1061
20250401,150500,18952835720,20150,20100,20150,20100,2460
20250401,150400,18903364420,20100,20150,20150,20050,4420
20250401,150300,18814479545,20150,20150,20150,20050,5996
20250401,150200,18693911220,20150,20150,20150,20100,2625
20250401,150100,18641072970,20125,20125,20150,20125,1351
20250401,150000,18613856920,20150,20125,20150,20100,609
20250401,145900,18601587620,20125,20150,20200,20100,3856
20250401,145800,18523889920,20100,20200,20225,20050,5003
20250401,145700,18423157145,20200,20200,20250,20175,6108
20250401,145600,18299771345,20200,20200,20250,20150,13758
20250401,145500,18021835195,20150,20175,20200,20150,1371
20250401,145400,17994169495,20200,20200,20200,20150,1239
20250401,145300,17969150145,20200,20150,20200,20150,3954
20250401,145200,17889438645,20150,20200,20200,20150,1596
20250401,145100,17857245620,20200,20200,20200,20150,2373
20250401,145000,17809369995,20150,20200,20200,20150,879
20250401,144900,17791632695,20200,20150,20200,20150,917
20250401,144800,17773123295,20200,20150,20200,20150,2760
20250401,144700,17717467620,20150,20200,20200,20100,2117
20250401,144600,17674788920,20150,20150,20200,20100,3560
20250401,144500,17603036670,20100,20150,20200,20100,2591
20250401,144400,17550806920,20150,20150,20200,20100,1227
20250401,144300,17526061320,20150,20150,20200,20100,3137
20250401,144200,17462812020,20150,20150,20200,20100,2854
20250401,144100,17405282370,20150,20150,20200,20150,1432
20250401,144000,17376387170,20150,20200,20200,20150,3615
20250401,143900,17303516520,20175,20150,20200,20100,5471
20250401,143800,17193289445,20150,20150,20200,20100,11289
20250401,143700,16965846970,20150,20150,20150,20100,1217
20250401,143600,16941340170,20150,20150,20150,20125,1129
20250401,143500,16918595195,20150,20150,20150,20125,1143
20250401,143400,16895577095,20125,20150,20150,20125,1320
20250401,143300,16868982195,20150,20150,20150,20125,1980
20250401,143200,16829086320,20150,20150,20150,20125,766
20250401,143100,16813652945,20150,20150,20150,20125,708
20250401,143000,16799388920,20150,20100,20150,20100,933
20250401,142900,16780590495,20100,20125,20150,20100,6353
20250401,142800,16652861020,20125,20150,20200,20100,21349
20250401,142700,16222628745,20150,20150,20150,20125,998
20250401,142600,16202519445,20150,20150,20150,20125,1377
20250401,142500,16174775570,20150,20125,20150,20125,1372
20250401,142400,16147132695,20150,20125,20150,20125,1198
20250401,142300,16122996945,20150,20150,20150,20125,1459
20250401,142200,16093604695,20125,20150,20150,20125,708
20250401,142100,16079340020,20150,20150,20150,20100,2640
20250401,142000,16026205570,20150,20150,20150,20125,2522
20250401,141900,15975390295,20125,20100,20150,20100,7502
20250401,141800,15824468770,20100,20100,20100,20075,4200
20250401,141700,15740124870,20075,20100,20100,20075,2549
20250401,141600,15688891620,20100,20100,20100,20075,1083
20250401,141500,15667129395,20075,20100,20100,20075,1502
20250401,141400,15636945845,20075,20100,20100,20075,686
20250401,141300,15623158095,20100,20075,20100,20075,3157
20250401,141200,15559717445,20100,20100,20100,20075,1294
20250401,141100,15533719295,20100,20100,20100,20075,631
20250401,141000,15521037545,20100,20100,20100,20075,2014
20250401,140900,15480581920,20075,20100,20100,20075,554
20250401,140800,15469448070,20100,20100,20100,20075,529
20250401,140700,15458816995,20100,20075,20100,20050,872
20250401,140600,15441291895,20100,19985,20100,19985,22811
20250401,140500,14984538160,19990,19985,19990,19985,1147
20250401,140400,14961609835,19990,19990,19990,19985,254
20250401,140300,14956533150,19990,19990,19990,19980,8362
20250401,140200,14789435195,19990,19990,19990,19985,307
20250401,140100,14783298500,19990,19990,19990,19985,638
20250401,140000,14770545495,19990,19990,19990,19985,1051
20250401,135900,14749536495,19985,19990,19990,19985,874
20250401,135800,14732067980,19990,19990,19990,19985,667
20250401,135700,14718735365,19990,19990,19990,19985,505
20250401,135600,14708641200,19990,19990,19990,19985,336
20250401,135500,14701925140,19990,19990,19990,19985,369
20250401,135400,14694549075,19990,19990,19990,19985,402
20250401,135300,14686513400,19990,19990,19990,19980,3368
20250401,135200,14619197880,19990,19990,19990,19985,1335
20250401,135100,14592512420,19985,19990,19990,19985,681
20250401,135000,14578901595,19990,19985,19990,19985,355
20250401,134900,14571805595,19990,19990,19990,19985,2435
20250401,134800,14523135650,19990,19985,19990,19985,249
20250401,134700,14518158405,19985,19990,19990,19985,96
20250401,134600,14516239670,19985,19985,19990,19985,70
20250401,134500,14514840625,19990,19980,19990,19980,823
20250401,134400,14498392975,19990,20050,20050,19980,13837
20250401,134300,14221665175,20025,20050,20050,20025,331
20250401,134200,14215035500,20050,20025,20050,20025,114
20250401,134100,14212751075,20025,20025,20050,20025,170
20250401,134000,14209345100,20050,20025,20050,20025,156
20250401,133900,14206219800,20050,20050,20050,20000,537
20250401,133800,14195469450,20050,20050,20050,20000,730
20250401,133700,14180835050,20050,20050,20050,20000,525
20250401,133600,14170320500,20050,20000,20050,20000,1722
20250401,133500,14135869350,20000,19990,20000,19980,3392
20250401,133400,14068054850,19990,19970,19990,19970,994
20250401,133300,14048196660,19980,19960,19980,19960,1477
20250401,133200,14018697160,19970,19970,19970,19960,898
20250401,133100,14000764660,19960,19960,19970,19960,1366
20250401,133000,13973498795,19960,19950,19960,19950,952
20250401,132900,13954498345,19950,19960,19970,19950,2061
20250401,132800,13913380945,19960,19950,19970,19950,1086
20250401,132700,13891701585,19950,19950,19970,19950,1785
20250401,132600,13856073475,19950,20000,20000,19950,5577
20250401,132500,13744621015,20000,19980,20000,19970,4397
20250401,132400,13656755155,19980,19980,19980,19970,818
20250401,132300,13640412985,19970,19970,19980,19970,989
20250401,132200,13620657495,19970,19960,19980,19960,2405
20250401,132100,13572645130,19960,19950,19960,19950,1710
20250401,132000,13538520770,19960,19950,19960,19950,283
20250401,131900,13532873000,19950,19950,19960,19950,938
20250401,131800,13514159860,19950,19950,19960,19950,1805
20250401,131700,13478150000,19960,19950,19960,19950,616
20250401,131600,13465860550,19950,19950,19960,19950,441
20250401,131500,13457062250,19950,19940,19950,19940,1505
20250401,131400,13427037640,19940,19940,19980,19940,2009
20250401,131300,13386940340,19940,19920,19960,19920,3236
20250401,131200,13322429720,19930,19920,19930,19920,801
20250401,131100,13306467300,19920,19930,19930,19920,467
20250401,131000,13297161380,19920,19930,19940,19920,1948
20250401,130900,13258348140,19930,19920,19940,19920,174
20250401,130800,13254880280,19920,19900,19920,19900,1258
20250401,130700,13229831110,19900,19900,19910,19900,461
20250401,130600,13220656700,19900,19910,19910,19900,369
20250401,130500,13213313450,19900,19930,19930,19900,1811
20250401,130400,13177227350,19920,19900,19940,19890,1013
20250401,130300,13157045850,19930,19910,19940,19750,5559
20250401,130200,13046499000,19910,19940,19940,19900,1737
20250401,130100,13011901080,19930,19910,19960,19910,2024
20250401,130000,12971573020,19910,19950,19960,19910,2680
20250401,125900,12918129605,19940,19960,19960,19940,1515
20250401,125800,12887906280,19960,19960,19990,19960,3087
20250401,125700,12826256780,19960,19960,19970,19960,1727
20250401,125600,12791781700,19960,19970,19970,19960,446
20250401,125500,12782876305,19970,19980,19990,19970,2245
20250401,125400,12738034215,19980,19970,19980,19970,521
20250401,125300,12727627365,19980,19990,19990,19970,1993
20250401,125200,12687807195,19980,19990,20050,19980,1614
20250401,125100,12655543705,19990,19990,19990,19980,681
20250401,125000,12641931155,19990,19980,19990,19970,415
20250401,124900,12633637545,19980,19960,20000,19950,3168
20250401,124800,12570349065,19950,19930,19960,19930,333
20250401,124700,12563708575,19930,19990,20000,19900,8825
20250401,124600,12387557575,19990,20050,20050,19990,2137
20250401,124500,12344809975,20000,20000,20050,20000,1507
20250401,124400,12314651875,20000,20000,20050,20000,403
20250401,124300,12306583525,20050,20050,20050,19990,2159
20250401,124200,12263404715,20000,20050,20100,19980,8816
20250401,124100,12086945670,20050,20000,20050,20000,389
20250401,124000,12079152870,20050,20000,20050,20000,452
20250401,123900,12070092320,20000,20020,20050,20000,411
20250401,123800,12061864550,20050,20050,20050,19990,1558
20250401,123700,12030683320,20000,20050,20050,20000,6389
20250401,123600,11902899970,20050,20000,20050,20000,499
20250401,123500,11892897070,20050,20050,20050,20000,629
20250401,123400,11880288170,20050,20050,20050,20050,702
20250401,123300,11866213070,20050,20050,20050,20000,514
20250401,123200,11855909520,20000,20050,20050,20000,2733
20250401,123100,11801217470,20000,20050,20050,20000,1462
20250401,123000,11771952970,20050,20000,20050,20000,2619
20250401,122900,11719544720,20000,20050,20050,20000,3219
20250401,122800,11655163020,20050,20050,20050,20000,1886
20250401,122700,11617355470,20050,20000,20050,20000,2117
20250401,122600,11575015020,20000,20050,20050,20000,551
20250401,122500,11563977820,20000,19990,20050,19980,8330
20250401,122400,11397382930,19980,19980,19990,19980,994
20250401,122300,11377516005,19980,19990,19990,19980,1569
20250401,122200,11346163230,19990,19980,19990,19970,1032
20250401,122100,11325534885,19980,19960,19980,19960,6301
20250401,122000,11199667845,19960,19970,19970,19960,854
20250401,121900,11182614645,19970,19950,19970,19950,1662
20250401,121800,11149441255,19950,19950,19950,19940,1252
20250401,121700,11124465105,19950,19950,19960,19940,1074
20250401,121600,11103040340,19950,19950,19960,19950,5276
20250401,121500,10997778765,19950,19930,19950,19930,1328
20250401,121400,10971302285,19925,19910,19930,19905,1856
20250401,121300,10934333620,19910,19910,19910,19905,898
20250401,121200,10916454940,19910,19905,19910,19905,2012
20250401,121100,10876403690,19910,19910,19910,19905,1617
20250401,121000,10844213185,19910,19910,19910,19905,142
20250401,120900,10841386480,19905,19910,19910,19905,807
20250401,120800,10825322340,19910,19910,19910,19905,75
20250401,120700,10823829290,19910,19910,19910,19905,210
20250401,120600,10819648525,19910,19910,19910,19905,138
20250401,120500,10816901420,19910,19905,19910,19905,291
20250401,120400,10811108915,19910,19940,19950,19910,3915
20250401,120300,10733076840,19940,19920,19950,19920,7529
20250401,120200,10582995700,19930,19930,19930,19920,361
20250401,120100,10575804380,19920,19920,19930,19920,1245
20250401,120000,10551003780,19920,19920,19930,19920,2233
20250401,115900,10506521610,19920,19920,19930,19920,356
20250401,115800,10499428940,19920,19920,19930,19920,494
20250401,115700,10489587950,19930,19900,19930,19900,1667
20250401,115600,10456400940,19910,19905,19910,19900,1429
20250401,115500,10427962945,19900,19910,19910,19900,195
20250401,115400,10424081230,19900,19900,19910,19900,470
20250401,115300,10414728050,19900,19900,19910,19890,2337
20250401,115200,10368230690,19890,19890,19900,19890,2137
20250401,115100,10325725510,19890,19900,19900,19890,1305
20250401,115000,10299767480,19900,19900,19910,19890,99
20250401,114900,10297797370,19910,19910,19920,19900,5985
20250401,114800,10178669370,19910,19920,19920,19910,3860
20250401,114700,10101779070,19930,19920,19930,19920,598
20250401,114600,10089866800,19920,19920,19920,19910,63
20250401,114500,10088612210,19910,19920,19920,19910,17
20250401,114400,10088273690,19910,19900,19910,19900,751
20250401,114300,10073321740,19910,19900,19910,19900,127
20250401,114200,10070793330,19900,19900,19910,19900,233
20250401,114100,10066156370,19900,19930,19930,19900,2347
20250401,114000,10019405410,19930,19930,19930,19900,2267
20250401,113900,9974264080,19920,19890,19920,19890,2476
20250401,113800,9924978600,19890,19915,19915,19860,4899
20250401,113700,9827512905,19920,19920,19920,19910,487
20250401,113600,9817814040,19915,19915,19915,19900,2988
20250401,113500,9758319020,19915,19910,19920,19910,170
20250401,113400,9754933825,19910,19915,19920,19910,3914
20250401,113300,9676999645,19915,19915,19920,19915,657
20250401,113200,9663914445,19920,19900,19920,19895,1984
20250401,113100,9624431565,19895,19905,19910,19890,3044
20250401,113000,9563853795,19910,19905,19910,19900,857
20250401,112900,9546796770,19910,19905,19910,19905,376
20250401,112800,9539312405,19910,19890,19910,19890,1296
20250401,112700,9513518915,19870,19880,19920,19870,4518
20250401,112600,9423624150,19890,19915,19920,19880,3330
20250401,112500,9357340250,19910,19905,19910,19905,621
20250401,112400,9344976390,19900,19900,19910,19900,1626
20250401,112300,9312618065,19900,19880,19900,19880,2864
20250401,112200,9255644885,19880,19870,19880,19870,823
20250401,112100,9239284755,19880,19870,19890,19870,1619
20250401,112000,9207109805,19880,19870,19890,19870,1938
20250401,111900,9168582795,19870,19880,19880,19870,1120
20250401,111800,9146328315,19870,19880,19890,19870,2535
20250401,111700,9095932665,19880,19860,19890,19850,6525
20250401,111600,8966352445,19860,19840,19860,19840,5442
20250401,111500,8858308500,19840,19840,19850,19840,3600
20250401,111400,8786884100,19840,19840,19860,19840,974
20250401,111300,8767550500,19840,19830,19850,19830,633
20250401,111200,8754991850,19830,19830,19830,19820,661
20250401,111100,8741888025,19830,19840,19840,19820,1583
20250401,111000,8710497245,19840,19800,19840,19800,1600
20250401,110900,8678796695,19800,19790,19810,19790,1530
20250401,110800,8648501765,19790,19780,19790,19780,154
20250401,110700,8645454765,19780,19800,19820,19780,4166
20250401,110600,8562953725,19810,19820,19830,19800,1901
20250401,110500,8525281965,19820,19820,19830,19820,4518
20250401,110400,8435730655,19830,19800,19830,19800,787
20250401,110300,8420138595,19800,19790,19810,19790,952
20250401,110200,8401290585,19790,19790,19810,19790,2722
20250401,110100,8347405435,19780,19780,19800,19780,2064
20250401,110000,8306563155,19760,19790,19790,19740,3422
20250401,105900,8238905375,19780,19810,19810,19780,2838
20250401,105800,8182713545,19820,19810,19820,19800,1778
20250401,105700,8147492055,19810,19790,19810,19790,3223
20250401,105600,8083702235,19790,19790,19800,19790,1474
20250401,105500,8054531725,19800,19800,19820,19790,1736
20250401,105400,8020153925,19790,19780,19810,19780,1462
20250401,105300,7991217595,19770,19790,19790,19760,1489
20250401,105200,7961774105,19790,19820,19830,19790,2189
20250401,105100,7918403615,19820,19840,19840,19815,1805
20250401,105000,7882623785,19840,19850,19880,19830,7514
20250401,104900,7733428345,19850,19850,19860,19850,1344
20250401,104800,7706749565,19850,19860,19860,19840,2595
20250401,104700,7655239645,19860,19840,19860,19830,1089
20250401,104600,7633631185,19840,19850,19860,19830,1786
20250401,104500,7598190685,19850,19840,19850,19840,2752
20250401,104400,7543581835,19840,19840,19850,19820,1657
20250401,104300,7510718385,19840,19790,19840,19790,3005
20250401,104200,7451197575,19800,19800,19800,19790,333
20250401,104100,7444604245,19800,19820,19820,19800,1156
20250401,104000,7421708045,19800,19770,19800,19770,1475
20250401,103900,7392527845,19770,19770,19780,19770,89
20250401,103800,7390767985,19770,19770,19780,19770,223
20250401,103700,7386359115,19770,19770,19780,19770,1349
20250401,103600,7359688165,19770,19770,19780,19770,1161
20250401,103500,7336733715,19770,19760,19780,19740,2985
20250401,103400,7277770945,19760,19750,19770,19750,234
20250401,103300,7273148025,19750,19720,19750,19720,583
20250401,103200,7261644555,19710,19740,19750,19710,1417
20250401,103100,7233685085,19740,19710,19760,19700,2995
20250401,103000,7174613595,19710,19710,19730,19710,1535
20250401,102900,7144357385,19710,19700,19710,19700,645
20250401,102800,7131648625,19690,19700,19710,19690,872
20250401,102700,7114478390,19710,19700,19730,19690,1073
20250401,102600,7093325310,19700,19710,19720,19690,1188
20250401,102500,7069914330,19720,19700,19730,19700,816
20250401,102400,7053829310,19700,19700,19770,19690,1626
20250401,102300,7021775890,19690,19670,19700,19670,1257
20250401,102200,6997036720,19660,19705,19705,19650,3708
20250401,102100,6924113845,19710,19690,19760,19690,4269
20250401,102000,6839971425,19700,19720,19720,19700,863
20250401,101900,6822965665,19720,19720,19720,19710,400
20250401,101800,6815079025,19720,19770,19770,19720,2006
20250401,101700,6775472615,19770,19770,19780,19760,609
20250401,101600,6763433080,19770,19840,19840,19770,3703
20250401,101500,6690050335,19840,19865,19870,19830,1440
20250401,101400,6661475160,19865,19830,19880,19830,8782
20250401,101300,6487131810,19830,19820,19830,19820,2252
20250401,101200,6442496270,19820,19800,19820,19800,1243
20250401,101100,6417879710,19800,19790,19820,19785,5072
20250401,101000,6317459155,19780,19780,19790,19760,1371
20250401,100900,6290346255,19770,19760,19790,19740,4025
20250401,100800,6210783115,19740,19740,19750,19740,1241
20250401,100700,6186282585,19730,19740,19740,19730,2110
20250401,100600,6144651950,19740,19730,19740,19730,308
20250401,100500,6138574210,19740,19720,19740,19720,955
20250401,100400,6119733210,19720,19730,19740,19700,1185
20250401,100300,6096364310,19730,19710,19730,19700,2997
20250401,100200,6037283250,19710,19680,19710,19680,296
20250401,100100,6031453850,19680,19690,19720,19680,3007
20250401,100000,5972212540,19690,19680,19700,19670,3088
20250401,095900,5911418620,19670,19680,19680,19670,1505
20250401,095800,5881813730,19670,19670,19680,19670,419
20250401,095700,5873569920,19670,19660,19680,19660,2324
20250401,095600,5827859990,19660,19670,19670,19660,840
20250401,095500,5811338790,19670,19640,19680,19640,904
20250401,095400,5793569880,19640,19630,19650,19630,839
20250401,095300,5777091130,19630,19630,19660,19630,2095
20250401,095200,5735948060,19630,19580,19670,19560,8721
20250401,095100,5564917390,19580,19590,19590,19570,1030
20250401,095000,5544747530,19580,19600,19600,19550,3823
20250401,094900,5469895330,19600,19600,19610,19590,705
20250401,094800,5456077370,19600,19600,19600,19580,1031
20250401,094700,5435875590,19600,19600,19610,19580,2311
20250401,094600,5390587560,19600,19580,19620,19580,2652
20250401,094500,5338608160,19580,19540,19590,19540,1921
20250401,094400,5301025865,19540,19570,19590,19540,3719
20250401,094300,5228260145,19570,19560,19580,19540,1226
20250401,094200,5204289265,19570,19560,19570,19550,1496
20250401,094100,5175019985,19560,19490,19570,19490,1340
20250401,094000,5148849995,19490,19540,19570,19490,5895
20250401,093900,5033678055,19540,19550,19550,19540,1158
20250401,093800,5011050545,19540,19530,19560,19530,3576
20250401,093700,4941149135,19520,19500,19530,19470,2460
20250401,093600,4893202645,19490,19450,19540,19440,3147
20250401,093500,4831860375,19440,19420,19460,19400,5028
20250401,093400,4734222320,19420,19410,19430,19400,2475
20250401,093300,4686158340,19420,19380,19420,19370,3144
20250401,093200,4625203260,19370,19420,19430,19360,11333
20250401,093100,4405405415,19420,19440,19450,19410,4166
20250401,093000,4324469715,19430,19460,19470,19410,13959
20250401,092900,4053169960,19460,19480,19490,19460,4457
20250401,092800,3966378810,19490,19490,19510,19480,6352
20250401,092700,3842570300,19500,19520,19520,19490,4916
20250401,092600,3746668990,19520,19560,19580,19510,13605
20250401,092500,3480666590,19560,19580,19590,19560,3802
20250401,092400,3406241160,19580,19600,19640,19580,9594
20250401,092300,3218135565,19610,19670,19690,19600,11502
20250401,092200,2992253990,19670,19720,19730,19660,13284
20250401,092100,2730557640,19740,19750,19780,19710,5260
20250401,092000,2626790590,19780,19780,19790,19730,8179
20250401,091900,2465232170,19770,19760,19800,19750,3269
20250401,091800,2400621890,19790,19800,19810,19770,8624
20250401,091700,2229962050,19800,19810,19820,19800,4123
20250401,091600,2148316510,19810,19790,19810,19790,996
20250401,091500,2128594410,19790,19790,19800,19790,1180
20250401,091400,2105235170,19790,19820,19840,19790,4556
20250401,091300,2014982095,19815,19825,19830,19810,1821
20250401,091200,1978889350,19820,19830,19830,19810,1535
20250401,091100,1948461915,19810,19795,19820,19790,1358
20250401,091000,1921567910,19795,19770,19795,19750,6316
20250401,090900,1796728570,19770,19780,19780,19710,9142
20250401,090800,1616305580,19730,19770,19810,19730,9062
20250401,090700,1437109880,19790,19850,19850,19770,12224
20250401,090600,1195013750,19850,19870,19870,19830,3948
20250401,090500,1116651020,19870,19890,19930,19870,6415
20250401,090400,988989370,19890,19900,19910,19850,4779
20250401,090300,894034810,19890,19920,19920,19840,4737
20250401,090200,799776090,19910,19850,19910,19790,11858
20250401,090100,564674100,19830,19890,19940,19800,14692
20250401,090000,272840210,19890,19820,19900,19800,13761
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 21878430220 20350 20350 20350 20350 113623
3 20250401 192100 21878430220 20350 20350 20350 20350 0
4 20250401 192000 21878430220 20350 20350 20350 20350 0
5 20250401 191900 21878430220 20350 20350 20350 20350 0
6 20250401 191800 21878430220 20350 20350 20350 20350 0
7 20250401 191700 21878430220 20350 20350 20350 20350 0
8 20250401 191600 21878430220 20350 20350 20350 20350 0
9 20250401 191500 21878430220 20350 20350 20350 20350 0
10 20250401 191400 21878430220 20350 20350 20350 20350 0
11 20250401 191300 21878430220 20350 20350 20350 20350 0
12 20250401 191200 21878430220 20350 20350 20350 20350 0
13 20250401 191100 21878430220 20350 20350 20350 20350 0
14 20250401 191000 21878430220 20350 20350 20350 20350 0
15 20250401 190900 21878430220 20350 20350 20350 20350 0
16 20250401 190800 21878430220 20350 20350 20350 20350 0
17 20250401 190700 21878430220 20350 20350 20350 20350 0
18 20250401 190600 21878430220 20350 20350 20350 20350 0
19 20250401 190500 21878430220 20350 20350 20350 20350 0
20 20250401 190400 21878430220 20350 20350 20350 20350 0
21 20250401 190300 21878430220 20350 20350 20350 20350 0
22 20250401 190200 21878430220 20350 20350 20350 20350 0
23 20250401 190100 21878430220 20350 20350 20350 20350 0
24 20250401 190000 21878430220 20350 20350 20350 20350 0
25 20250401 185900 21878430220 20350 20350 20350 20350 0
26 20250401 185800 21878430220 20350 20350 20350 20350 0
27 20250401 185700 21878430220 20350 20350 20350 20350 0
28 20250401 185600 21878430220 20350 20350 20350 20350 0
29 20250401 185500 21878430220 20350 20350 20350 20350 0
30 20250401 185400 21878430220 20350 20350 20350 20350 0
31 20250401 185300 21878430220 20350 20350 20350 20350 0
32 20250401 185200 21878430220 20350 20350 20350 20350 113623
33 20250401 185100 21878430220 20350 20350 20350 20350 0
34 20250401 185000 21878430220 20350 20350 20350 20350 0
35 20250401 184900 21878430220 20350 20350 20350 20350 0
36 20250401 184800 21878430220 20350 20350 20350 20350 0
37 20250401 184700 21878430220 20350 20350 20350 20350 0
38 20250401 184600 21878430220 20350 20350 20350 20350 0
39 20250401 184500 21878430220 20350 20350 20350 20350 0
40 20250401 184400 21878430220 20350 20350 20350 20350 0
41 20250401 184300 21878430220 20350 20350 20350 20350 0
42 20250401 184200 21878430220 20350 20350 20350 20350 0
43 20250401 184100 21878430220 20350 20350 20350 20350 0
44 20250401 184000 21878430220 20350 20350 20350 20350 0
45 20250401 183900 21878430220 20350 20350 20350 20350 0
46 20250401 183800 21878430220 20350 20350 20350 20350 0
47 20250401 183700 21878430220 20350 20350 20350 20350 0
48 20250401 183600 21878430220 20350 20350 20350 20350 0
49 20250401 183500 21878430220 20350 20350 20350 20350 0
50 20250401 183400 21878430220 20350 20350 20350 20350 0
51 20250401 183300 21878430220 20350 20350 20350 20350 0
52 20250401 183200 21878430220 20350 20350 20350 20350 0
53 20250401 183100 21878430220 20350 20350 20350 20350 0
54 20250401 183000 21878430220 20350 20350 20350 20350 0
55 20250401 182900 21878430220 20350 20350 20350 20350 0
56 20250401 182800 21878430220 20350 20350 20350 20350 0
57 20250401 182700 21878430220 20350 20350 20350 20350 0
58 20250401 182600 21878430220 20350 20350 20350 20350 0
59 20250401 182500 21878430220 20350 20350 20350 20350 0
60 20250401 182400 21878430220 20350 20350 20350 20350 0
61 20250401 182300 21878430220 20350 20350 20350 20350 0
62 20250401 182200 21878430220 20350 20350 20350 20350 113623
63 20250401 182100 21878430220 20350 20350 20350 20350 0
64 20250401 182000 21878430220 20350 20350 20350 20350 0
65 20250401 181900 21878430220 20350 20350 20350 20350 0
66 20250401 181800 21878430220 20350 20350 20350 20350 0
67 20250401 181700 21878430220 20350 20350 20350 20350 0
68 20250401 181600 21878430220 20350 20350 20350 20350 0
69 20250401 181500 21878430220 20350 20350 20350 20350 0
70 20250401 181400 21878430220 20350 20350 20350 20350 0
71 20250401 181300 21878430220 20350 20350 20350 20350 0
72 20250401 181200 21878430220 20350 20350 20350 20350 0
73 20250401 181100 21878430220 20350 20350 20350 20350 0
74 20250401 181000 21878430220 20350 20350 20350 20350 0
75 20250401 180900 21878430220 20350 20350 20350 20350 0
76 20250401 180800 21878430220 20350 20350 20350 20350 0
77 20250401 180700 21878430220 20350 20350 20350 20350 0
78 20250401 180600 21878430220 20350 20350 20350 20350 0
79 20250401 180500 21878430220 20350 20350 20350 20350 0
80 20250401 180400 21878430220 20350 20350 20350 20350 0
81 20250401 180300 21878430220 20350 20350 20350 20350 0
82 20250401 180200 21878430220 20350 20350 20350 20350 0
83 20250401 180100 21878430220 20350 20350 20350 20350 0
84 20250401 180000 21878430220 20350 20350 20350 20350 0
85 20250401 175900 21878430220 20350 20350 20350 20350 0
86 20250401 175800 21878430220 20350 20350 20350 20350 0
87 20250401 175700 21878430220 20350 20350 20350 20350 0
88 20250401 175600 21878430220 20350 20350 20350 20350 0
89 20250401 175500 21878430220 20350 20350 20350 20350 0
90 20250401 175400 21878430220 20350 20350 20350 20350 0
91 20250401 175300 21878430220 20350 20350 20350 20350 0
92 20250401 175200 21878430220 20350 20350 20350 20350 113623
93 20250401 175100 21878430220 20350 20350 20350 20350 0
94 20250401 175000 21878430220 20350 20350 20350 20350 0
95 20250401 174900 21878430220 20350 20350 20350 20350 0
96 20250401 174800 21878430220 20350 20350 20350 20350 0
97 20250401 174700 21878430220 20350 20350 20350 20350 0
98 20250401 174600 21878430220 20350 20350 20350 20350 0
99 20250401 174500 21878430220 20350 20350 20350 20350 0
100 20250401 174400 21878430220 20350 20350 20350 20350 0
101 20250401 174300 21878430220 20350 20350 20350 20350 0
102 20250401 174200 21878430220 20350 20350 20350 20350 0
103 20250401 174100 21878430220 20350 20350 20350 20350 0
104 20250401 174000 21878430220 20350 20350 20350 20350 0
105 20250401 173900 21878430220 20350 20350 20350 20350 0
106 20250401 173800 21878430220 20350 20350 20350 20350 0
107 20250401 173700 21878430220 20350 20350 20350 20350 0
108 20250401 173600 21878430220 20350 20350 20350 20350 0
109 20250401 173500 21878430220 20350 20350 20350 20350 0
110 20250401 173400 21878430220 20350 20350 20350 20350 0
111 20250401 173300 21878430220 20350 20350 20350 20350 0
112 20250401 173200 21878430220 20350 20350 20350 20350 0
113 20250401 173100 21878430220 20350 20350 20350 20350 0
114 20250401 173000 21878430220 20350 20350 20350 20350 0
115 20250401 172900 21878430220 20350 20350 20350 20350 0
116 20250401 172800 21878430220 20350 20350 20350 20350 0
117 20250401 172700 21878430220 20350 20350 20350 20350 0
118 20250401 172600 21878430220 20350 20350 20350 20350 0
119 20250401 172500 21878430220 20350 20350 20350 20350 0
120 20250401 172400 21878430220 20350 20350 20350 20350 0
121 20250401 172300 21878430220 20350 20350 20350 20350 0
122 20250401 172200 21878430220 20350 20350 20350 20350 113623
123 20250401 172100 21878430220 20350 20350 20350 20350 0
124 20250401 172000 21878430220 20350 20350 20350 20350 0
125 20250401 171900 21878430220 20350 20350 20350 20350 0
126 20250401 171800 21878430220 20350 20350 20350 20350 0
127 20250401 171700 21878430220 20350 20350 20350 20350 0
128 20250401 171600 21878430220 20350 20350 20350 20350 0
129 20250401 171500 21878430220 20350 20350 20350 20350 0
130 20250401 171400 21878430220 20350 20350 20350 20350 0
131 20250401 171300 21878430220 20350 20350 20350 20350 0
132 20250401 171200 21878430220 20350 20350 20350 20350 0
133 20250401 171100 21878430220 20350 20350 20350 20350 0
134 20250401 171000 21878430220 20350 20350 20350 20350 0
135 20250401 170900 21878430220 20350 20350 20350 20350 0
136 20250401 170800 21878430220 20350 20350 20350 20350 0
137 20250401 170700 21878430220 20350 20350 20350 20350 0
138 20250401 170600 21878430220 20350 20350 20350 20350 0
139 20250401 170500 21878430220 20350 20350 20350 20350 0
140 20250401 170400 21878430220 20350 20350 20350 20350 0
141 20250401 170300 21878430220 20350 20350 20350 20350 0
142 20250401 170200 21878430220 20350 20350 20350 20350 0
143 20250401 170100 21878430220 20350 20350 20350 20350 0
144 20250401 170000 21878430220 20350 20350 20350 20350 0
145 20250401 165900 21878430220 20350 20350 20350 20350 0
146 20250401 165800 21878430220 20350 20350 20350 20350 0
147 20250401 165700 21878430220 20350 20350 20350 20350 0
148 20250401 165600 21878430220 20350 20350 20350 20350 0
149 20250401 165500 21878430220 20350 20350 20350 20350 0
150 20250401 165400 21878430220 20350 20350 20350 20350 0
151 20250401 165300 21878430220 20350 20350 20350 20350 0
152 20250401 165200 21878430220 20350 20350 20350 20350 113623
153 20250401 165100 21878430220 20350 20350 20350 20350 0
154 20250401 165000 21878430220 20350 20350 20350 20350 0
155 20250401 164900 21878430220 20350 20350 20350 20350 0
156 20250401 164800 21878430220 20350 20350 20350 20350 0
157 20250401 164700 21878430220 20350 20350 20350 20350 0
158 20250401 164600 21878430220 20350 20350 20350 20350 0
159 20250401 164500 21878430220 20350 20350 20350 20350 0
160 20250401 164400 21878430220 20350 20350 20350 20350 0
161 20250401 164300 21878430220 20350 20350 20350 20350 0
162 20250401 164200 21878430220 20350 20350 20350 20350 0
163 20250401 164100 21878430220 20350 20350 20350 20350 0
164 20250401 164000 21878430220 20350 20350 20350 20350 0
165 20250401 163900 21878430220 20350 20350 20350 20350 0
166 20250401 163800 21878430220 20350 20350 20350 20350 0
167 20250401 163700 21878430220 20350 20350 20350 20350 0
168 20250401 163600 21878430220 20350 20350 20350 20350 0
169 20250401 163500 21878430220 20350 20350 20350 20350 0
170 20250401 163400 21878430220 20350 20350 20350 20350 0
171 20250401 163300 21878430220 20350 20350 20350 20350 0
172 20250401 163200 21878430220 20350 20350 20350 20350 0
173 20250401 163100 21878430220 20350 20350 20350 20350 0
174 20250401 163000 21878430220 20350 20350 20350 20350 0
175 20250401 162900 21878430220 20350 20350 20350 20350 0
176 20250401 162800 21878430220 20350 20350 20350 20350 0
177 20250401 162700 21878430220 20350 20350 20350 20350 0
178 20250401 162600 21878430220 20350 20350 20350 20350 0
179 20250401 162500 21878430220 20350 20350 20350 20350 0
180 20250401 162400 21878430220 20350 20350 20350 20350 0
181 20250401 162300 21878430220 20350 20350 20350 20350 0
182 20250401 162200 21878430220 20350 20350 20350 20350 113623
183 20250401 162100 21878430220 20350 20350 20350 20350 0
184 20250401 162000 21878430220 20350 20350 20350 20350 0
185 20250401 161900 21878430220 20350 20350 20350 20350 0
186 20250401 161800 21878430220 20350 20350 20350 20350 0
187 20250401 161700 21878430220 20350 20350 20350 20350 0
188 20250401 161600 21878430220 20350 20350 20350 20350 0
189 20250401 161500 21878430220 20350 20350 20350 20350 0
190 20250401 161400 21878430220 20350 20350 20350 20350 0
191 20250401 161300 21878430220 20350 20350 20350 20350 0
192 20250401 161200 21878430220 20350 20350 20350 20350 0
193 20250401 161100 21878430220 20350 20350 20350 20350 0
194 20250401 161000 21878430220 20350 20350 20350 20350 0
195 20250401 160900 21878430220 20350 20350 20350 20350 0
196 20250401 160800 21878430220 20350 20350 20350 20350 0
197 20250401 160700 21878430220 20350 20350 20350 20350 0
198 20250401 160600 21878430220 20350 20350 20350 20350 0
199 20250401 160500 21878430220 20350 20350 20350 20350 0
200 20250401 160400 21878430220 20350 20350 20350 20350 0
201 20250401 160300 21878430220 20350 20350 20350 20350 0
202 20250401 160200 21878430220 20350 20350 20350 20350 0
203 20250401 160100 21878430220 20350 20350 20350 20350 0
204 20250401 160000 21878430220 20350 20350 20350 20350 0
205 20250401 155900 21878430220 20350 20350 20350 20350 0
206 20250401 155800 21878430220 20350 20350 20350 20350 0
207 20250401 155700 21878430220 20350 20350 20350 20350 0
208 20250401 155600 21878430220 20350 20350 20350 20350 0
209 20250401 155500 21878430220 20350 20350 20350 20350 0
210 20250401 155400 21878430220 20350 20350 20350 20350 0
211 20250401 155300 21878430220 20350 20350 20350 20350 0
212 20250401 155200 21878430220 20350 20350 20350 20350 113623
213 20250401 155100 21878430220 20350 20350 20350 20350 0
214 20250401 155000 21878430220 20350 20350 20350 20350 0
215 20250401 154900 21878430220 20350 20350 20350 20350 0
216 20250401 154800 21878430220 20350 20350 20350 20350 0
217 20250401 154700 21878430220 20350 20350 20350 20350 0
218 20250401 154600 21878430220 20350 20350 20350 20350 0
219 20250401 154500 21878430220 20350 20350 20350 20350 0
220 20250401 154400 21878430220 20350 20350 20350 20350 0
221 20250401 154300 21878430220 20350 20350 20350 20350 0
222 20250401 154200 21878430220 20350 20350 20350 20350 0
223 20250401 154100 21878430220 20350 20350 20350 20350 0
224 20250401 154000 21878430220 20350 20350 20350 20350 0
225 20250401 153900 21878430220 20350 20350 20350 20350 0
226 20250401 153800 21878430220 20350 20350 20350 20350 0
227 20250401 153700 21878430220 20350 20350 20350 20350 0
228 20250401 153600 21878430220 20350 20350 20350 20350 0
229 20250401 153500 21878430220 20350 20350 20350 20350 0
230 20250401 153400 21878430220 20350 20350 20350 20350 0
231 20250401 153300 21878430220 20350 20350 20350 20350 0
232 20250401 153200 21878430220 20350 20350 20350 20350 0
233 20250401 153100 21878430220 20350 20350 20350 20350 0
234 20250401 153000 21878430220 20350 20350 20350 20350 113623
235 20250401 152900 19566202170 20200 20200 20200 20200 0
236 20250401 152800 19566202170 20200 20200 20200 20200 0
237 20250401 152700 19566202170 20200 20200 20200 20200 0
238 20250401 152600 19566202170 20200 20200 20200 20200 0
239 20250401 152500 19566202170 20200 20200 20200 20200 0
240 20250401 152400 19566202170 20200 20200 20200 20200 0
241 20250401 152300 19566202170 20200 20200 20200 20200 0
242 20250401 152200 19566202170 20200 20200 20200 20200 0
243 20250401 152100 19566202170 20200 20200 20200 20200 0
244 20250401 152000 19566202170 20200 20200 20200 20200 0
245 20250401 151900 19566202170 20200 20175 20200 20150 3734
246 20250401 151800 19490823870 20175 20150 20200 20150 1093
247 20250401 151700 19468759845 20200 20150 20200 20100 5821
248 20250401 151600 19351452995 20150 20150 20150 20125 5027
249 20250401 151500 19250164220 20150 20150 20150 20125 1481
250 20250401 151400 19220328445 20150 20125 20150 20125 1487
251 20250401 151300 19190366945 20125 20125 20150 20125 1324
252 20250401 151200 19163689445 20125 20125 20150 20100 2149
253 20250401 151100 19120452120 20150 20150 20150 20125 1218
254 20250401 151000 19095910245 20150 20100 20150 20100 889
255 20250401 150900 19078003395 20150 20150 20150 20100 1068
256 20250401 150800 19056492345 20150 20100 20150 20100 690
257 20250401 150700 19042596570 20100 20150 20150 20100 3401
258 20250401 150600 18974205820 20100 20100 20150 20100 1061
259 20250401 150500 18952835720 20150 20100 20150 20100 2460
260 20250401 150400 18903364420 20100 20150 20150 20050 4420
261 20250401 150300 18814479545 20150 20150 20150 20050 5996
262 20250401 150200 18693911220 20150 20150 20150 20100 2625
263 20250401 150100 18641072970 20125 20125 20150 20125 1351
264 20250401 150000 18613856920 20150 20125 20150 20100 609
265 20250401 145900 18601587620 20125 20150 20200 20100 3856
266 20250401 145800 18523889920 20100 20200 20225 20050 5003
267 20250401 145700 18423157145 20200 20200 20250 20175 6108
268 20250401 145600 18299771345 20200 20200 20250 20150 13758
269 20250401 145500 18021835195 20150 20175 20200 20150 1371
270 20250401 145400 17994169495 20200 20200 20200 20150 1239
271 20250401 145300 17969150145 20200 20150 20200 20150 3954
272 20250401 145200 17889438645 20150 20200 20200 20150 1596
273 20250401 145100 17857245620 20200 20200 20200 20150 2373
274 20250401 145000 17809369995 20150 20200 20200 20150 879
275 20250401 144900 17791632695 20200 20150 20200 20150 917
276 20250401 144800 17773123295 20200 20150 20200 20150 2760
277 20250401 144700 17717467620 20150 20200 20200 20100 2117
278 20250401 144600 17674788920 20150 20150 20200 20100 3560
279 20250401 144500 17603036670 20100 20150 20200 20100 2591
280 20250401 144400 17550806920 20150 20150 20200 20100 1227
281 20250401 144300 17526061320 20150 20150 20200 20100 3137
282 20250401 144200 17462812020 20150 20150 20200 20100 2854
283 20250401 144100 17405282370 20150 20150 20200 20150 1432
284 20250401 144000 17376387170 20150 20200 20200 20150 3615
285 20250401 143900 17303516520 20175 20150 20200 20100 5471
286 20250401 143800 17193289445 20150 20150 20200 20100 11289
287 20250401 143700 16965846970 20150 20150 20150 20100 1217
288 20250401 143600 16941340170 20150 20150 20150 20125 1129
289 20250401 143500 16918595195 20150 20150 20150 20125 1143
290 20250401 143400 16895577095 20125 20150 20150 20125 1320
291 20250401 143300 16868982195 20150 20150 20150 20125 1980
292 20250401 143200 16829086320 20150 20150 20150 20125 766
293 20250401 143100 16813652945 20150 20150 20150 20125 708
294 20250401 143000 16799388920 20150 20100 20150 20100 933
295 20250401 142900 16780590495 20100 20125 20150 20100 6353
296 20250401 142800 16652861020 20125 20150 20200 20100 21349
297 20250401 142700 16222628745 20150 20150 20150 20125 998
298 20250401 142600 16202519445 20150 20150 20150 20125 1377
299 20250401 142500 16174775570 20150 20125 20150 20125 1372
300 20250401 142400 16147132695 20150 20125 20150 20125 1198
301 20250401 142300 16122996945 20150 20150 20150 20125 1459
302 20250401 142200 16093604695 20125 20150 20150 20125 708
303 20250401 142100 16079340020 20150 20150 20150 20100 2640
304 20250401 142000 16026205570 20150 20150 20150 20125 2522
305 20250401 141900 15975390295 20125 20100 20150 20100 7502
306 20250401 141800 15824468770 20100 20100 20100 20075 4200
307 20250401 141700 15740124870 20075 20100 20100 20075 2549
308 20250401 141600 15688891620 20100 20100 20100 20075 1083
309 20250401 141500 15667129395 20075 20100 20100 20075 1502
310 20250401 141400 15636945845 20075 20100 20100 20075 686
311 20250401 141300 15623158095 20100 20075 20100 20075 3157
312 20250401 141200 15559717445 20100 20100 20100 20075 1294
313 20250401 141100 15533719295 20100 20100 20100 20075 631
314 20250401 141000 15521037545 20100 20100 20100 20075 2014
315 20250401 140900 15480581920 20075 20100 20100 20075 554
316 20250401 140800 15469448070 20100 20100 20100 20075 529
317 20250401 140700 15458816995 20100 20075 20100 20050 872
318 20250401 140600 15441291895 20100 19985 20100 19985 22811
319 20250401 140500 14984538160 19990 19985 19990 19985 1147
320 20250401 140400 14961609835 19990 19990 19990 19985 254
321 20250401 140300 14956533150 19990 19990 19990 19980 8362
322 20250401 140200 14789435195 19990 19990 19990 19985 307
323 20250401 140100 14783298500 19990 19990 19990 19985 638
324 20250401 140000 14770545495 19990 19990 19990 19985 1051
325 20250401 135900 14749536495 19985 19990 19990 19985 874
326 20250401 135800 14732067980 19990 19990 19990 19985 667
327 20250401 135700 14718735365 19990 19990 19990 19985 505
328 20250401 135600 14708641200 19990 19990 19990 19985 336
329 20250401 135500 14701925140 19990 19990 19990 19985 369
330 20250401 135400 14694549075 19990 19990 19990 19985 402
331 20250401 135300 14686513400 19990 19990 19990 19980 3368
332 20250401 135200 14619197880 19990 19990 19990 19985 1335
333 20250401 135100 14592512420 19985 19990 19990 19985 681
334 20250401 135000 14578901595 19990 19985 19990 19985 355
335 20250401 134900 14571805595 19990 19990 19990 19985 2435
336 20250401 134800 14523135650 19990 19985 19990 19985 249
337 20250401 134700 14518158405 19985 19990 19990 19985 96
338 20250401 134600 14516239670 19985 19985 19990 19985 70
339 20250401 134500 14514840625 19990 19980 19990 19980 823
340 20250401 134400 14498392975 19990 20050 20050 19980 13837
341 20250401 134300 14221665175 20025 20050 20050 20025 331
342 20250401 134200 14215035500 20050 20025 20050 20025 114
343 20250401 134100 14212751075 20025 20025 20050 20025 170
344 20250401 134000 14209345100 20050 20025 20050 20025 156
345 20250401 133900 14206219800 20050 20050 20050 20000 537
346 20250401 133800 14195469450 20050 20050 20050 20000 730
347 20250401 133700 14180835050 20050 20050 20050 20000 525
348 20250401 133600 14170320500 20050 20000 20050 20000 1722
349 20250401 133500 14135869350 20000 19990 20000 19980 3392
350 20250401 133400 14068054850 19990 19970 19990 19970 994
351 20250401 133300 14048196660 19980 19960 19980 19960 1477
352 20250401 133200 14018697160 19970 19970 19970 19960 898
353 20250401 133100 14000764660 19960 19960 19970 19960 1366
354 20250401 133000 13973498795 19960 19950 19960 19950 952
355 20250401 132900 13954498345 19950 19960 19970 19950 2061
356 20250401 132800 13913380945 19960 19950 19970 19950 1086
357 20250401 132700 13891701585 19950 19950 19970 19950 1785
358 20250401 132600 13856073475 19950 20000 20000 19950 5577
359 20250401 132500 13744621015 20000 19980 20000 19970 4397
360 20250401 132400 13656755155 19980 19980 19980 19970 818
361 20250401 132300 13640412985 19970 19970 19980 19970 989
362 20250401 132200 13620657495 19970 19960 19980 19960 2405
363 20250401 132100 13572645130 19960 19950 19960 19950 1710
364 20250401 132000 13538520770 19960 19950 19960 19950 283
365 20250401 131900 13532873000 19950 19950 19960 19950 938
366 20250401 131800 13514159860 19950 19950 19960 19950 1805
367 20250401 131700 13478150000 19960 19950 19960 19950 616
368 20250401 131600 13465860550 19950 19950 19960 19950 441
369 20250401 131500 13457062250 19950 19940 19950 19940 1505
370 20250401 131400 13427037640 19940 19940 19980 19940 2009
371 20250401 131300 13386940340 19940 19920 19960 19920 3236
372 20250401 131200 13322429720 19930 19920 19930 19920 801
373 20250401 131100 13306467300 19920 19930 19930 19920 467
374 20250401 131000 13297161380 19920 19930 19940 19920 1948
375 20250401 130900 13258348140 19930 19920 19940 19920 174
376 20250401 130800 13254880280 19920 19900 19920 19900 1258
377 20250401 130700 13229831110 19900 19900 19910 19900 461
378 20250401 130600 13220656700 19900 19910 19910 19900 369
379 20250401 130500 13213313450 19900 19930 19930 19900 1811
380 20250401 130400 13177227350 19920 19900 19940 19890 1013
381 20250401 130300 13157045850 19930 19910 19940 19750 5559
382 20250401 130200 13046499000 19910 19940 19940 19900 1737
383 20250401 130100 13011901080 19930 19910 19960 19910 2024
384 20250401 130000 12971573020 19910 19950 19960 19910 2680
385 20250401 125900 12918129605 19940 19960 19960 19940 1515
386 20250401 125800 12887906280 19960 19960 19990 19960 3087
387 20250401 125700 12826256780 19960 19960 19970 19960 1727
388 20250401 125600 12791781700 19960 19970 19970 19960 446
389 20250401 125500 12782876305 19970 19980 19990 19970 2245
390 20250401 125400 12738034215 19980 19970 19980 19970 521
391 20250401 125300 12727627365 19980 19990 19990 19970 1993
392 20250401 125200 12687807195 19980 19990 20050 19980 1614
393 20250401 125100 12655543705 19990 19990 19990 19980 681
394 20250401 125000 12641931155 19990 19980 19990 19970 415
395 20250401 124900 12633637545 19980 19960 20000 19950 3168
396 20250401 124800 12570349065 19950 19930 19960 19930 333
397 20250401 124700 12563708575 19930 19990 20000 19900 8825
398 20250401 124600 12387557575 19990 20050 20050 19990 2137
399 20250401 124500 12344809975 20000 20000 20050 20000 1507
400 20250401 124400 12314651875 20000 20000 20050 20000 403
401 20250401 124300 12306583525 20050 20050 20050 19990 2159
402 20250401 124200 12263404715 20000 20050 20100 19980 8816
403 20250401 124100 12086945670 20050 20000 20050 20000 389
404 20250401 124000 12079152870 20050 20000 20050 20000 452
405 20250401 123900 12070092320 20000 20020 20050 20000 411
406 20250401 123800 12061864550 20050 20050 20050 19990 1558
407 20250401 123700 12030683320 20000 20050 20050 20000 6389
408 20250401 123600 11902899970 20050 20000 20050 20000 499
409 20250401 123500 11892897070 20050 20050 20050 20000 629
410 20250401 123400 11880288170 20050 20050 20050 20050 702
411 20250401 123300 11866213070 20050 20050 20050 20000 514
412 20250401 123200 11855909520 20000 20050 20050 20000 2733
413 20250401 123100 11801217470 20000 20050 20050 20000 1462
414 20250401 123000 11771952970 20050 20000 20050 20000 2619
415 20250401 122900 11719544720 20000 20050 20050 20000 3219
416 20250401 122800 11655163020 20050 20050 20050 20000 1886
417 20250401 122700 11617355470 20050 20000 20050 20000 2117
418 20250401 122600 11575015020 20000 20050 20050 20000 551
419 20250401 122500 11563977820 20000 19990 20050 19980 8330
420 20250401 122400 11397382930 19980 19980 19990 19980 994
421 20250401 122300 11377516005 19980 19990 19990 19980 1569
422 20250401 122200 11346163230 19990 19980 19990 19970 1032
423 20250401 122100 11325534885 19980 19960 19980 19960 6301
424 20250401 122000 11199667845 19960 19970 19970 19960 854
425 20250401 121900 11182614645 19970 19950 19970 19950 1662
426 20250401 121800 11149441255 19950 19950 19950 19940 1252
427 20250401 121700 11124465105 19950 19950 19960 19940 1074
428 20250401 121600 11103040340 19950 19950 19960 19950 5276
429 20250401 121500 10997778765 19950 19930 19950 19930 1328
430 20250401 121400 10971302285 19925 19910 19930 19905 1856
431 20250401 121300 10934333620 19910 19910 19910 19905 898
432 20250401 121200 10916454940 19910 19905 19910 19905 2012
433 20250401 121100 10876403690 19910 19910 19910 19905 1617
434 20250401 121000 10844213185 19910 19910 19910 19905 142
435 20250401 120900 10841386480 19905 19910 19910 19905 807
436 20250401 120800 10825322340 19910 19910 19910 19905 75
437 20250401 120700 10823829290 19910 19910 19910 19905 210
438 20250401 120600 10819648525 19910 19910 19910 19905 138
439 20250401 120500 10816901420 19910 19905 19910 19905 291
440 20250401 120400 10811108915 19910 19940 19950 19910 3915
441 20250401 120300 10733076840 19940 19920 19950 19920 7529
442 20250401 120200 10582995700 19930 19930 19930 19920 361
443 20250401 120100 10575804380 19920 19920 19930 19920 1245
444 20250401 120000 10551003780 19920 19920 19930 19920 2233
445 20250401 115900 10506521610 19920 19920 19930 19920 356
446 20250401 115800 10499428940 19920 19920 19930 19920 494
447 20250401 115700 10489587950 19930 19900 19930 19900 1667
448 20250401 115600 10456400940 19910 19905 19910 19900 1429
449 20250401 115500 10427962945 19900 19910 19910 19900 195
450 20250401 115400 10424081230 19900 19900 19910 19900 470
451 20250401 115300 10414728050 19900 19900 19910 19890 2337
452 20250401 115200 10368230690 19890 19890 19900 19890 2137
453 20250401 115100 10325725510 19890 19900 19900 19890 1305
454 20250401 115000 10299767480 19900 19900 19910 19890 99
455 20250401 114900 10297797370 19910 19910 19920 19900 5985
456 20250401 114800 10178669370 19910 19920 19920 19910 3860
457 20250401 114700 10101779070 19930 19920 19930 19920 598
458 20250401 114600 10089866800 19920 19920 19920 19910 63
459 20250401 114500 10088612210 19910 19920 19920 19910 17
460 20250401 114400 10088273690 19910 19900 19910 19900 751
461 20250401 114300 10073321740 19910 19900 19910 19900 127
462 20250401 114200 10070793330 19900 19900 19910 19900 233
463 20250401 114100 10066156370 19900 19930 19930 19900 2347
464 20250401 114000 10019405410 19930 19930 19930 19900 2267
465 20250401 113900 9974264080 19920 19890 19920 19890 2476
466 20250401 113800 9924978600 19890 19915 19915 19860 4899
467 20250401 113700 9827512905 19920 19920 19920 19910 487
468 20250401 113600 9817814040 19915 19915 19915 19900 2988
469 20250401 113500 9758319020 19915 19910 19920 19910 170
470 20250401 113400 9754933825 19910 19915 19920 19910 3914
471 20250401 113300 9676999645 19915 19915 19920 19915 657
472 20250401 113200 9663914445 19920 19900 19920 19895 1984
473 20250401 113100 9624431565 19895 19905 19910 19890 3044
474 20250401 113000 9563853795 19910 19905 19910 19900 857
475 20250401 112900 9546796770 19910 19905 19910 19905 376
476 20250401 112800 9539312405 19910 19890 19910 19890 1296
477 20250401 112700 9513518915 19870 19880 19920 19870 4518
478 20250401 112600 9423624150 19890 19915 19920 19880 3330
479 20250401 112500 9357340250 19910 19905 19910 19905 621
480 20250401 112400 9344976390 19900 19900 19910 19900 1626
481 20250401 112300 9312618065 19900 19880 19900 19880 2864
482 20250401 112200 9255644885 19880 19870 19880 19870 823
483 20250401 112100 9239284755 19880 19870 19890 19870 1619
484 20250401 112000 9207109805 19880 19870 19890 19870 1938
485 20250401 111900 9168582795 19870 19880 19880 19870 1120
486 20250401 111800 9146328315 19870 19880 19890 19870 2535
487 20250401 111700 9095932665 19880 19860 19890 19850 6525
488 20250401 111600 8966352445 19860 19840 19860 19840 5442
489 20250401 111500 8858308500 19840 19840 19850 19840 3600
490 20250401 111400 8786884100 19840 19840 19860 19840 974
491 20250401 111300 8767550500 19840 19830 19850 19830 633
492 20250401 111200 8754991850 19830 19830 19830 19820 661
493 20250401 111100 8741888025 19830 19840 19840 19820 1583
494 20250401 111000 8710497245 19840 19800 19840 19800 1600
495 20250401 110900 8678796695 19800 19790 19810 19790 1530
496 20250401 110800 8648501765 19790 19780 19790 19780 154
497 20250401 110700 8645454765 19780 19800 19820 19780 4166
498 20250401 110600 8562953725 19810 19820 19830 19800 1901
499 20250401 110500 8525281965 19820 19820 19830 19820 4518
500 20250401 110400 8435730655 19830 19800 19830 19800 787
501 20250401 110300 8420138595 19800 19790 19810 19790 952
502 20250401 110200 8401290585 19790 19790 19810 19790 2722
503 20250401 110100 8347405435 19780 19780 19800 19780 2064
504 20250401 110000 8306563155 19760 19790 19790 19740 3422
505 20250401 105900 8238905375 19780 19810 19810 19780 2838
506 20250401 105800 8182713545 19820 19810 19820 19800 1778
507 20250401 105700 8147492055 19810 19790 19810 19790 3223
508 20250401 105600 8083702235 19790 19790 19800 19790 1474
509 20250401 105500 8054531725 19800 19800 19820 19790 1736
510 20250401 105400 8020153925 19790 19780 19810 19780 1462
511 20250401 105300 7991217595 19770 19790 19790 19760 1489
512 20250401 105200 7961774105 19790 19820 19830 19790 2189
513 20250401 105100 7918403615 19820 19840 19840 19815 1805
514 20250401 105000 7882623785 19840 19850 19880 19830 7514
515 20250401 104900 7733428345 19850 19850 19860 19850 1344
516 20250401 104800 7706749565 19850 19860 19860 19840 2595
517 20250401 104700 7655239645 19860 19840 19860 19830 1089
518 20250401 104600 7633631185 19840 19850 19860 19830 1786
519 20250401 104500 7598190685 19850 19840 19850 19840 2752
520 20250401 104400 7543581835 19840 19840 19850 19820 1657
521 20250401 104300 7510718385 19840 19790 19840 19790 3005
522 20250401 104200 7451197575 19800 19800 19800 19790 333
523 20250401 104100 7444604245 19800 19820 19820 19800 1156
524 20250401 104000 7421708045 19800 19770 19800 19770 1475
525 20250401 103900 7392527845 19770 19770 19780 19770 89
526 20250401 103800 7390767985 19770 19770 19780 19770 223
527 20250401 103700 7386359115 19770 19770 19780 19770 1349
528 20250401 103600 7359688165 19770 19770 19780 19770 1161
529 20250401 103500 7336733715 19770 19760 19780 19740 2985
530 20250401 103400 7277770945 19760 19750 19770 19750 234
531 20250401 103300 7273148025 19750 19720 19750 19720 583
532 20250401 103200 7261644555 19710 19740 19750 19710 1417
533 20250401 103100 7233685085 19740 19710 19760 19700 2995
534 20250401 103000 7174613595 19710 19710 19730 19710 1535
535 20250401 102900 7144357385 19710 19700 19710 19700 645
536 20250401 102800 7131648625 19690 19700 19710 19690 872
537 20250401 102700 7114478390 19710 19700 19730 19690 1073
538 20250401 102600 7093325310 19700 19710 19720 19690 1188
539 20250401 102500 7069914330 19720 19700 19730 19700 816
540 20250401 102400 7053829310 19700 19700 19770 19690 1626
541 20250401 102300 7021775890 19690 19670 19700 19670 1257
542 20250401 102200 6997036720 19660 19705 19705 19650 3708
543 20250401 102100 6924113845 19710 19690 19760 19690 4269
544 20250401 102000 6839971425 19700 19720 19720 19700 863
545 20250401 101900 6822965665 19720 19720 19720 19710 400
546 20250401 101800 6815079025 19720 19770 19770 19720 2006
547 20250401 101700 6775472615 19770 19770 19780 19760 609
548 20250401 101600 6763433080 19770 19840 19840 19770 3703
549 20250401 101500 6690050335 19840 19865 19870 19830 1440
550 20250401 101400 6661475160 19865 19830 19880 19830 8782
551 20250401 101300 6487131810 19830 19820 19830 19820 2252
552 20250401 101200 6442496270 19820 19800 19820 19800 1243
553 20250401 101100 6417879710 19800 19790 19820 19785 5072
554 20250401 101000 6317459155 19780 19780 19790 19760 1371
555 20250401 100900 6290346255 19770 19760 19790 19740 4025
556 20250401 100800 6210783115 19740 19740 19750 19740 1241
557 20250401 100700 6186282585 19730 19740 19740 19730 2110
558 20250401 100600 6144651950 19740 19730 19740 19730 308
559 20250401 100500 6138574210 19740 19720 19740 19720 955
560 20250401 100400 6119733210 19720 19730 19740 19700 1185
561 20250401 100300 6096364310 19730 19710 19730 19700 2997
562 20250401 100200 6037283250 19710 19680 19710 19680 296
563 20250401 100100 6031453850 19680 19690 19720 19680 3007
564 20250401 100000 5972212540 19690 19680 19700 19670 3088
565 20250401 095900 5911418620 19670 19680 19680 19670 1505
566 20250401 095800 5881813730 19670 19670 19680 19670 419
567 20250401 095700 5873569920 19670 19660 19680 19660 2324
568 20250401 095600 5827859990 19660 19670 19670 19660 840
569 20250401 095500 5811338790 19670 19640 19680 19640 904
570 20250401 095400 5793569880 19640 19630 19650 19630 839
571 20250401 095300 5777091130 19630 19630 19660 19630 2095
572 20250401 095200 5735948060 19630 19580 19670 19560 8721
573 20250401 095100 5564917390 19580 19590 19590 19570 1030
574 20250401 095000 5544747530 19580 19600 19600 19550 3823
575 20250401 094900 5469895330 19600 19600 19610 19590 705
576 20250401 094800 5456077370 19600 19600 19600 19580 1031
577 20250401 094700 5435875590 19600 19600 19610 19580 2311
578 20250401 094600 5390587560 19600 19580 19620 19580 2652
579 20250401 094500 5338608160 19580 19540 19590 19540 1921
580 20250401 094400 5301025865 19540 19570 19590 19540 3719
581 20250401 094300 5228260145 19570 19560 19580 19540 1226
582 20250401 094200 5204289265 19570 19560 19570 19550 1496
583 20250401 094100 5175019985 19560 19490 19570 19490 1340
584 20250401 094000 5148849995 19490 19540 19570 19490 5895
585 20250401 093900 5033678055 19540 19550 19550 19540 1158
586 20250401 093800 5011050545 19540 19530 19560 19530 3576
587 20250401 093700 4941149135 19520 19500 19530 19470 2460
588 20250401 093600 4893202645 19490 19450 19540 19440 3147
589 20250401 093500 4831860375 19440 19420 19460 19400 5028
590 20250401 093400 4734222320 19420 19410 19430 19400 2475
591 20250401 093300 4686158340 19420 19380 19420 19370 3144
592 20250401 093200 4625203260 19370 19420 19430 19360 11333
593 20250401 093100 4405405415 19420 19440 19450 19410 4166
594 20250401 093000 4324469715 19430 19460 19470 19410 13959
595 20250401 092900 4053169960 19460 19480 19490 19460 4457
596 20250401 092800 3966378810 19490 19490 19510 19480 6352
597 20250401 092700 3842570300 19500 19520 19520 19490 4916
598 20250401 092600 3746668990 19520 19560 19580 19510 13605
599 20250401 092500 3480666590 19560 19580 19590 19560 3802
600 20250401 092400 3406241160 19580 19600 19640 19580 9594
601 20250401 092300 3218135565 19610 19670 19690 19600 11502
602 20250401 092200 2992253990 19670 19720 19730 19660 13284
603 20250401 092100 2730557640 19740 19750 19780 19710 5260
604 20250401 092000 2626790590 19780 19780 19790 19730 8179
605 20250401 091900 2465232170 19770 19760 19800 19750 3269
606 20250401 091800 2400621890 19790 19800 19810 19770 8624
607 20250401 091700 2229962050 19800 19810 19820 19800 4123
608 20250401 091600 2148316510 19810 19790 19810 19790 996
609 20250401 091500 2128594410 19790 19790 19800 19790 1180
610 20250401 091400 2105235170 19790 19820 19840 19790 4556
611 20250401 091300 2014982095 19815 19825 19830 19810 1821
612 20250401 091200 1978889350 19820 19830 19830 19810 1535
613 20250401 091100 1948461915 19810 19795 19820 19790 1358
614 20250401 091000 1921567910 19795 19770 19795 19750 6316
615 20250401 090900 1796728570 19770 19780 19780 19710 9142
616 20250401 090800 1616305580 19730 19770 19810 19730 9062
617 20250401 090700 1437109880 19790 19850 19850 19770 12224
618 20250401 090600 1195013750 19850 19870 19870 19830 3948
619 20250401 090500 1116651020 19870 19890 19930 19870 6415
620 20250401 090400 988989370 19890 19900 19910 19850 4779
621 20250401 090300 894034810 19890 19920 19920 19840 4737
622 20250401 090200 799776090 19910 19850 19910 19790 11858
623 20250401 090100 564674100 19830 19890 19940 19800 14692
624 20250401 090000 272840210 19890 19820 19900 19800 13761

1
028050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,96852,196000000,1924449240,3894520000000,0.05
20250327,96869,196000000,1925755720,3896480000000,0.05
20250326,96869,196000000,1980971050,4008200000000,0.05
20250325,96869,196000000,1947066900,3939600000000,0.05
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 96852 196000000 1924449240 3894520000000 0.05
3 20250327 96869 196000000 1925755720 3896480000000 0.05
4 20250326 96869 196000000 1980971050 4008200000000 0.05
5 20250325 96869 196000000 1947066900 3939600000000 0.05