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

599
006360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,5750686335,16970,16970,16970,16970,16764
20250401,185600,5750686335,16970,16970,16970,16970,0
20250401,185500,5750686335,16970,16970,16970,16970,0
20250401,185400,5750686335,16970,16970,16970,16970,0
20250401,185300,5750686335,16970,16970,16970,16970,0
20250401,185200,5750686335,16970,16970,16970,16970,0
20250401,185100,5750686335,16970,16970,16970,16970,0
20250401,185000,5750686335,16970,16970,16970,16970,0
20250401,184900,5750686335,16970,16970,16970,16970,0
20250401,184800,5750686335,16970,16970,16970,16970,0
20250401,184700,5750686335,16970,16970,16970,16970,0
20250401,184600,5750686335,16970,16970,16970,16970,0
20250401,184500,5750686335,16970,16970,16970,16970,0
20250401,184400,5750686335,16970,16970,16970,16970,0
20250401,184300,5750686335,16970,16970,16970,16970,0
20250401,184200,5750686335,16970,16970,16970,16970,0
20250401,184100,5750686335,16970,16970,16970,16970,0
20250401,184000,5750686335,16970,16970,16970,16970,0
20250401,183900,5750686335,16970,16970,16970,16970,0
20250401,183800,5750686335,16970,16970,16970,16970,0
20250401,183700,5750686335,16970,16970,16970,16970,0
20250401,183600,5750686335,16970,16970,16970,16970,0
20250401,183500,5750686335,16970,16970,16970,16970,0
20250401,183400,5750686335,16970,16970,16970,16970,0
20250401,183300,5750686335,16970,16970,16970,16970,0
20250401,183200,5750686335,16970,16970,16970,16970,0
20250401,183100,5750686335,16970,16970,16970,16970,0
20250401,183000,5750686335,16970,16970,16970,16970,0
20250401,182900,5750686335,16970,16970,16970,16970,0
20250401,182800,5750686335,16970,16970,16970,16970,0
20250401,182700,5750686335,16970,16970,16970,16970,16764
20250401,182600,5750686335,16970,16970,16970,16970,0
20250401,182500,5750686335,16970,16970,16970,16970,0
20250401,182400,5750686335,16970,16970,16970,16970,0
20250401,182300,5750686335,16970,16970,16970,16970,0
20250401,182200,5750686335,16970,16970,16970,16970,0
20250401,182100,5750686335,16970,16970,16970,16970,0
20250401,182000,5750686335,16970,16970,16970,16970,0
20250401,181900,5750686335,16970,16970,16970,16970,0
20250401,181800,5750686335,16970,16970,16970,16970,0
20250401,181700,5750686335,16970,16970,16970,16970,0
20250401,181600,5750686335,16970,16970,16970,16970,0
20250401,181500,5750686335,16970,16970,16970,16970,0
20250401,181400,5750686335,16970,16970,16970,16970,0
20250401,181300,5750686335,16970,16970,16970,16970,0
20250401,181200,5750686335,16970,16970,16970,16970,0
20250401,181100,5750686335,16970,16970,16970,16970,0
20250401,181000,5750686335,16970,16970,16970,16970,0
20250401,180900,5750686335,16970,16970,16970,16970,0
20250401,180800,5750686335,16970,16970,16970,16970,0
20250401,180700,5750686335,16970,16970,16970,16970,0
20250401,180600,5750686335,16970,16970,16970,16970,0
20250401,180500,5750686335,16970,16970,16970,16970,0
20250401,180400,5750686335,16970,16970,16970,16970,0
20250401,180300,5750686335,16970,16970,16970,16970,0
20250401,180200,5750686335,16970,16970,16970,16970,0
20250401,180100,5750686335,16970,16970,16970,16970,0
20250401,180000,5750686335,16970,16970,16970,16970,0
20250401,175900,5750686335,16970,16970,16970,16970,0
20250401,175800,5750686335,16970,16970,16970,16970,0
20250401,175700,5750686335,16970,16970,16970,16970,16764
20250401,175600,5750686335,16970,16970,16970,16970,0
20250401,175500,5750686335,16970,16970,16970,16970,0
20250401,175400,5750686335,16970,16970,16970,16970,0
20250401,175300,5750686335,16970,16970,16970,16970,0
20250401,175200,5750686335,16970,16970,16970,16970,0
20250401,175100,5750686335,16970,16970,16970,16970,0
20250401,175000,5750686335,16970,16970,16970,16970,0
20250401,174900,5750686335,16970,16970,16970,16970,0
20250401,174800,5750686335,16970,16970,16970,16970,0
20250401,174700,5750686335,16970,16970,16970,16970,0
20250401,174600,5750686335,16970,16970,16970,16970,0
20250401,174500,5750686335,16970,16970,16970,16970,0
20250401,174400,5750686335,16970,16970,16970,16970,0
20250401,174300,5750686335,16970,16970,16970,16970,0
20250401,174200,5750686335,16970,16970,16970,16970,0
20250401,174100,5750686335,16970,16970,16970,16970,0
20250401,174000,5750686335,16970,16970,16970,16970,0
20250401,173900,5750686335,16970,16970,16970,16970,0
20250401,173800,5750686335,16970,16970,16970,16970,0
20250401,173700,5750686335,16970,16970,16970,16970,0
20250401,173600,5750686335,16970,16970,16970,16970,0
20250401,173500,5750686335,16970,16970,16970,16970,0
20250401,173400,5750686335,16970,16970,16970,16970,0
20250401,173300,5750686335,16970,16970,16970,16970,0
20250401,173200,5750686335,16970,16970,16970,16970,0
20250401,173100,5750686335,16970,16970,16970,16970,0
20250401,173000,5750686335,16970,16970,16970,16970,0
20250401,172900,5750686335,16970,16970,16970,16970,0
20250401,172800,5750686335,16970,16970,16970,16970,0
20250401,172700,5750686335,16970,16970,16970,16970,16764
20250401,172600,5750686335,16970,16970,16970,16970,0
20250401,172500,5750686335,16970,16970,16970,16970,0
20250401,172400,5750686335,16970,16970,16970,16970,0
20250401,172300,5750686335,16970,16970,16970,16970,0
20250401,172200,5750686335,16970,16970,16970,16970,0
20250401,172100,5750686335,16970,16970,16970,16970,0
20250401,172000,5750686335,16970,16970,16970,16970,0
20250401,171900,5750686335,16970,16970,16970,16970,0
20250401,171800,5750686335,16970,16970,16970,16970,0
20250401,171700,5750686335,16970,16970,16970,16970,0
20250401,171600,5750686335,16970,16970,16970,16970,0
20250401,171500,5750686335,16970,16970,16970,16970,0
20250401,171400,5750686335,16970,16970,16970,16970,0
20250401,171300,5750686335,16970,16970,16970,16970,0
20250401,171200,5750686335,16970,16970,16970,16970,0
20250401,171100,5750686335,16970,16970,16970,16970,0
20250401,171000,5750686335,16970,16970,16970,16970,0
20250401,170900,5750686335,16970,16970,16970,16970,0
20250401,170800,5750686335,16970,16970,16970,16970,0
20250401,170700,5750686335,16970,16970,16970,16970,0
20250401,170600,5750686335,16970,16970,16970,16970,0
20250401,170500,5750686335,16970,16970,16970,16970,0
20250401,170400,5750686335,16970,16970,16970,16970,0
20250401,170300,5750686335,16970,16970,16970,16970,0
20250401,170200,5750686335,16970,16970,16970,16970,0
20250401,170100,5750686335,16970,16970,16970,16970,0
20250401,170000,5750686335,16970,16970,16970,16970,0
20250401,165900,5750686335,16970,16970,16970,16970,0
20250401,165800,5750686335,16970,16970,16970,16970,0
20250401,165700,5750686335,16970,16970,16970,16970,16764
20250401,165600,5750686335,16970,16970,16970,16970,0
20250401,165500,5750686335,16970,16970,16970,16970,0
20250401,165400,5750686335,16970,16970,16970,16970,0
20250401,165300,5750686335,16970,16970,16970,16970,0
20250401,165200,5750686335,16970,16970,16970,16970,0
20250401,165100,5750686335,16970,16970,16970,16970,0
20250401,165000,5750686335,16970,16970,16970,16970,0
20250401,164900,5750686335,16970,16970,16970,16970,0
20250401,164800,5750686335,16970,16970,16970,16970,0
20250401,164700,5750686335,16970,16970,16970,16970,0
20250401,164600,5750686335,16970,16970,16970,16970,0
20250401,164500,5750686335,16970,16970,16970,16970,0
20250401,164400,5750686335,16970,16970,16970,16970,0
20250401,164300,5750686335,16970,16970,16970,16970,0
20250401,164200,5750686335,16970,16970,16970,16970,0
20250401,164100,5750686335,16970,16970,16970,16970,0
20250401,164000,5750686335,16970,16970,16970,16970,0
20250401,163900,5750686335,16970,16970,16970,16970,0
20250401,163800,5750686335,16970,16970,16970,16970,0
20250401,163700,5750686335,16970,16970,16970,16970,0
20250401,163600,5750686335,16970,16970,16970,16970,0
20250401,163500,5750686335,16970,16970,16970,16970,0
20250401,163400,5750686335,16970,16970,16970,16970,0
20250401,163300,5750686335,16970,16970,16970,16970,0
20250401,163200,5750686335,16970,16970,16970,16970,0
20250401,163100,5750686335,16970,16970,16970,16970,0
20250401,163000,5750686335,16970,16970,16970,16970,0
20250401,162900,5750686335,16970,16970,16970,16970,0
20250401,162800,5750686335,16970,16970,16970,16970,0
20250401,162700,5750686335,16970,16970,16970,16970,16764
20250401,162600,5750686335,16970,16970,16970,16970,0
20250401,162500,5750686335,16970,16970,16970,16970,0
20250401,162400,5750686335,16970,16970,16970,16970,0
20250401,162300,5750686335,16970,16970,16970,16970,0
20250401,162200,5750686335,16970,16970,16970,16970,0
20250401,162100,5750686335,16970,16970,16970,16970,0
20250401,162000,5750686335,16970,16970,16970,16970,0
20250401,161900,5750686335,16970,16970,16970,16970,0
20250401,161800,5750686335,16970,16970,16970,16970,0
20250401,161700,5750686335,16970,16970,16970,16970,0
20250401,161600,5750686335,16970,16970,16970,16970,0
20250401,161500,5750686335,16970,16970,16970,16970,0
20250401,161400,5750686335,16970,16970,16970,16970,0
20250401,161300,5750686335,16970,16970,16970,16970,0
20250401,161200,5750686335,16970,16970,16970,16970,0
20250401,161100,5750686335,16970,16970,16970,16970,0
20250401,161000,5750686335,16970,16970,16970,16970,0
20250401,160900,5750686335,16970,16970,16970,16970,0
20250401,160800,5750686335,16970,16970,16970,16970,0
20250401,160700,5750686335,16970,16970,16970,16970,0
20250401,160600,5750686335,16970,16970,16970,16970,0
20250401,160500,5750686335,16970,16970,16970,16970,0
20250401,160400,5750686335,16970,16970,16970,16970,0
20250401,160300,5750686335,16970,16970,16970,16970,0
20250401,160200,5750686335,16970,16970,16970,16970,0
20250401,160100,5750686335,16970,16970,16970,16970,0
20250401,160000,5750686335,16970,16970,16970,16970,0
20250401,155900,5750686335,16970,16970,16970,16970,0
20250401,155800,5750686335,16970,16970,16970,16970,0
20250401,155700,5750686335,16970,16970,16970,16970,16764
20250401,155600,5750686335,16970,16970,16970,16970,0
20250401,155500,5750686335,16970,16970,16970,16970,0
20250401,155400,5750686335,16970,16970,16970,16970,0
20250401,155300,5750686335,16970,16970,16970,16970,0
20250401,155200,5750686335,16970,16970,16970,16970,0
20250401,155100,5750686335,16970,16970,16970,16970,0
20250401,155000,5750686335,16970,16970,16970,16970,0
20250401,154900,5750686335,16970,16970,16970,16970,0
20250401,154800,5750686335,16970,16970,16970,16970,0
20250401,154700,5750686335,16970,16970,16970,16970,0
20250401,154600,5750686335,16970,16970,16970,16970,0
20250401,154500,5750686335,16970,16970,16970,16970,0
20250401,154400,5750686335,16970,16970,16970,16970,0
20250401,154300,5750686335,16970,16970,16970,16970,0
20250401,154200,5750686335,16970,16970,16970,16970,0
20250401,154100,5750686335,16970,16970,16970,16970,0
20250401,154000,5750686335,16970,16970,16970,16970,0
20250401,153900,5750686335,16970,16970,16970,16970,0
20250401,153800,5750686335,16970,16970,16970,16970,0
20250401,153700,5750686335,16970,16970,16970,16970,0
20250401,153600,5750686335,16970,16970,16970,16970,0
20250401,153500,5750686335,16970,16970,16970,16970,0
20250401,153400,5750686335,16970,16970,16970,16970,0
20250401,153300,5750686335,16970,16970,16970,16970,0
20250401,153200,5750686335,16970,16970,16970,16970,0
20250401,153100,5750686335,16970,16970,16970,16970,0
20250401,153000,5750686335,16970,16970,16970,16970,16764
20250401,152900,5466201255,17000,17000,17000,17000,0
20250401,152800,5466201255,17000,17000,17000,17000,0
20250401,152700,5466201255,17000,17000,17000,17000,0
20250401,152600,5466201255,17000,17000,17000,17000,0
20250401,152500,5466201255,17000,17000,17000,17000,0
20250401,152400,5466201255,17000,17000,17000,17000,0
20250401,152300,5466201255,17000,17000,17000,17000,0
20250401,152200,5466201255,17000,17000,17000,17000,0
20250401,152100,5466201255,17000,17000,17000,17000,0
20250401,152000,5466201255,17000,17000,17000,17000,0
20250401,151900,5466201255,17000,17010,17010,16990,428
20250401,151800,5458925115,17000,17010,17030,17000,327
20250401,151700,5453363545,17030,17020,17030,17020,704
20250401,151600,5441376445,17020,17030,17030,17020,724
20250401,151500,5429050585,17030,17020,17030,17020,494
20250401,151400,5420639585,17030,17030,17030,17020,508
20250401,151300,5411989155,17030,17000,17030,17000,2038
20250401,151200,5377323365,16990,16990,17000,16990,196
20250401,151100,5373992175,16990,17000,17000,16990,600
20250401,151000,5363792995,16990,16990,17000,16990,239
20250401,150900,5359731515,16990,16990,17000,16990,425
20250401,150800,5352508145,16990,17000,17000,16990,789
20250401,150700,5339096585,16990,17000,17000,16990,1385
20250401,150600,5315553835,16990,17000,17000,16990,1314
20250401,150500,5293223325,16990,17000,17000,16990,565
20250401,150400,5283620545,16990,16990,17000,16990,786
20250401,150300,5270260035,16990,17000,17000,16990,627
20250401,150200,5259604725,16990,17000,17000,16990,571
20250401,150100,5249900045,16990,17000,17000,16990,547
20250401,150000,5240603945,16990,16990,17000,16990,905
20250401,145900,5225221085,16990,16990,17000,16990,370
20250401,145800,5218933255,16990,16980,17000,16980,541
20250401,145700,5209742255,16990,16990,17000,16980,1901
20250401,145600,5177443315,16990,16990,17000,16990,530
20250401,145500,5168435175,16990,17000,17000,16990,273
20250401,145400,5163796045,16990,16990,17000,16990,590
20250401,145300,5153767595,16990,16990,17000,16990,504
20250401,145200,5145201095,16990,16980,17000,16980,771
20250401,145100,5132101305,17000,16990,17000,16980,1493
20250401,145000,5106735025,16980,16980,16990,16980,228
20250401,144900,5102862295,16980,16990,16990,16980,365
20250401,144800,5096662865,16980,16970,16990,16970,698
20250401,144700,5084810685,16970,16980,16980,16970,3581
20250401,144600,5024007235,16970,16980,16980,16970,726
20250401,144500,5011686885,16980,16980,16980,16970,522
20250401,144400,5002828445,16970,16980,16980,16970,392
20250401,144300,4996176135,16980,16970,16980,16970,444
20250401,144200,4988640525,16970,16980,16990,16970,524
20250401,144100,4979743345,16980,16980,16990,16980,675
20250401,144000,4968280845,16980,17010,17010,16980,7934
20250401,143900,4833420595,17010,17000,17010,17000,691
20250401,143800,4821673295,17000,17000,17010,17000,503
20250401,143700,4813122275,17000,17000,17010,17000,607
20250401,143600,4802803235,17000,17000,17010,17000,568
20250401,143500,4793147210,17000,17010,17020,17000,2472
20250401,143400,4751102910,17010,17010,17010,17010,749
20250401,143300,4738362420,17010,17020,17020,17010,550
20250401,143200,4729006400,17010,17030,17030,17010,744
20250401,143100,4716349630,17020,17020,17020,17010,1453
20250401,143000,4691622720,17010,17020,17020,17010,728
20250401,142900,4679233040,17020,17030,17030,17020,395
20250401,142800,4672510110,17020,17020,17030,17020,499
20250401,142700,4664017120,17020,17020,17030,17020,142
20250401,142600,4661600270,17030,17020,17030,17020,174
20250401,142500,4658638770,17020,17020,17030,17020,285
20250401,142400,4653788060,17020,17020,17030,17020,151
20250401,142300,4651218020,17020,17030,17030,17020,2
20250401,142200,4651183970,17030,17020,17030,17020,1040
20250401,142100,4633479980,17010,17020,17020,17010,193
20250401,142000,4630197030,17010,17010,17020,17010,1900
20250401,141900,4597861120,17010,17010,17020,17010,313
20250401,141800,4592536920,17010,17020,17030,17010,592
20250401,141700,4582462440,17020,17020,17020,17020,336
20250401,141600,4576743720,17020,17030,17030,17020,223
20250401,141500,4572948230,17020,17020,17030,17020,116
20250401,141400,4570973900,17020,17020,17030,17020,557
20250401,141300,4561489830,17020,17010,17030,17010,892
20250401,141200,4546308150,17010,17020,17020,17010,323
20250401,141100,4540811980,17010,17020,17030,17010,287
20250401,141000,4535928140,17010,17010,17020,17010,1141
20250401,140900,4516509900,17010,17010,17020,17010,574
20250401,140800,4506741100,17010,17010,17010,17010,149
20250401,140700,4504206610,17010,17010,17020,17010,111
20250401,140600,4502318370,17020,17010,17020,17010,593
20250401,140500,4492227440,17010,17010,17030,17010,543
20250401,140400,4482986660,17020,17020,17030,17010,2481
20250401,140300,4440757400,17010,17010,17020,17010,423
20250401,140200,4433562150,17010,17020,17020,17010,357
20250401,140100,4427489080,17010,17020,17030,17010,414
20250401,140000,4420443490,17020,17020,17020,17020,212
20250401,135900,4416835250,17020,17030,17030,17020,1027
20250401,135800,4399355680,17020,17020,17030,17010,185
20250401,135700,4396206980,17020,17030,17030,17020,249
20250401,135600,4391966870,17020,17030,17030,17020,1932
20250401,135500,4359065810,17030,17040,17040,17030,157
20250401,135400,4356392070,17030,17030,17030,17030,150
20250401,135300,4353837570,17030,17020,17040,17020,561
20250401,135200,4344283890,17030,17020,17030,17010,671
20250401,135100,4332863480,17020,17020,17020,17020,143
20250401,135000,4330429620,17020,17010,17020,17000,2516
20250401,134900,4287625730,17020,17010,17020,17010,199
20250401,134800,4284240530,17010,17010,17020,17010,323
20250401,134700,4278745980,17010,17010,17010,17010,321
20250401,134600,4273285770,17010,17030,17030,17010,289
20250401,134500,4268366970,17020,17020,17020,17020,108
20250401,134400,4266528810,17020,17020,17030,17020,130
20250401,134300,4264316080,17020,17020,17030,17020,56
20250401,134200,4263362950,17020,17030,17030,17020,49
20250401,134100,4262528940,17020,17020,17030,17010,1198
20250401,134000,4242138610,17010,17020,17020,17010,239
20250401,133900,4238073200,17010,17030,17030,17010,417
20250401,133800,4230972600,17030,17030,17030,17030,83
20250401,133700,4229559110,17040,17030,17040,17030,200
20250401,133600,4226153090,17040,17015,17040,17010,928
20250401,133500,4210355270,17010,17010,17015,17010,92
20250401,133400,4208790340,17010,16990,17020,16990,2223
20250401,133300,4170987930,17000,16990,17000,16990,95
20250401,133200,4169373870,16990,16990,17010,16990,2336
20250401,133100,4129662910,16990,16990,17000,16990,222
20250401,133000,4125891100,17000,16990,17000,16990,314
20250401,132900,4120556110,16990,17000,17010,16990,207
20250401,132800,4117037000,17000,17000,17000,17000,446
20250401,132700,4109455000,17000,17010,17010,17000,243
20250401,132600,4105322970,17000,17010,17020,17000,399
20250401,132500,4098536700,17010,17020,17020,17010,254
20250401,132400,4094216140,17010,17020,17020,17010,346
20250401,132300,4088327500,17020,17010,17030,17010,1368
20250401,132200,4065044920,17010,17015,17015,17010,32
20250401,132100,4064500595,17010,17000,17020,17000,518
20250401,132000,4055689475,17010,16990,17010,16990,2960
20250401,131900,4005372975,16990,16990,16990,16990,472
20250401,131800,3997353695,17000,16990,17000,16990,207
20250401,131700,3993836715,17000,16990,17000,16990,333
20250401,131600,3988179025,16990,16990,17000,16990,314
20250401,131500,3982843895,17000,17000,17000,16990,572
20250401,131400,3973121075,17000,17000,17010,17000,241
20250401,131300,3969024055,17000,17000,17010,17000,335
20250401,131200,3963328665,17000,17000,17010,17000,123
20250401,131100,3961237645,17000,17010,17010,17000,92
20250401,131000,3959673515,17010,17000,17010,17000,315
20250401,130900,3954316465,16990,16990,17010,16990,9
20250401,130800,3954163535,16990,17000,17010,16990,622
20250401,130700,3943587585,17000,17000,17010,16990,337
20250401,130600,3937855785,16990,17010,17010,16990,682
20250401,130500,3926258965,17010,17000,17010,16990,1042
20250401,130400,3908536095,17000,16990,17000,16990,1866
20250401,130300,3876815255,17000,16990,17000,16980,302
20250401,130200,3871684265,16990,16990,17000,16990,1314
20250401,130100,3849353215,16990,16990,17000,16990,488
20250401,130000,3841062055,16990,17010,17010,16990,657
20250401,125900,3829896005,17010,17010,17010,17000,474
20250401,125800,3821837265,17000,17000,17010,17000,202
20250401,125700,3818403195,17000,17000,17010,17000,390
20250401,125600,3811772425,17000,17010,17010,17000,989
20250401,125500,3794953025,17010,17020,17030,17000,1781
20250401,125400,3764652825,17030,17020,17030,17020,248
20250401,125300,3760431855,17020,17020,17030,17020,523
20250401,125200,3751530365,17020,17030,17030,17020,290
20250401,125100,3746592575,17030,17050,17050,17030,463
20250401,125000,3738704045,17040,17040,17050,17040,272
20250401,124900,3734068115,17040,17050,17050,17040,31
20250401,124800,3733539855,17040,17050,17050,17040,111
20250401,124700,3731648155,17040,17050,17050,17040,114
20250401,124600,3729705175,17050,17050,17060,17040,145
20250401,124500,3727232415,17060,17060,17060,17050,433
20250401,124400,3719846275,17050,17050,17050,17050,99
20250401,124300,3718158325,17060,17060,17060,17050,277
20250401,124200,3713432845,17060,17050,17060,17050,424
20250401,124100,3706199545,17050,17040,17060,17040,358
20250401,124000,3700095735,17050,17060,17060,17040,483
20250401,123900,3691861695,17050,17050,17060,17040,1838
20250401,123800,3660523665,17050,17050,17060,17050,131
20250401,123700,3658290065,17050,17050,17060,17050,143
20250401,123600,3655851845,17050,17060,17060,17050,114
20250401,123500,3653907645,17060,17060,17070,17060,166
20250401,123400,3651075675,17060,17070,17070,17060,76
20250401,123300,3649779095,17070,17070,17070,17060,439
20250401,123200,3642285405,17060,17070,17070,17060,165
20250401,123100,3639470485,17060,17060,17060,17040,1151
20250401,123000,3619835345,17050,17050,17060,17050,348
20250401,122900,3613901725,17050,17050,17060,17050,210
20250401,122800,3610321205,17050,17060,17060,17050,261
20250401,122700,3605868645,17060,17040,17060,17040,441
20250401,122600,3598345585,17030,17040,17060,17020,1917
20250401,122500,3565706895,17030,17020,17070,17010,2384
20250401,122400,3525108595,17010,17070,17080,17000,3760
20250401,122300,3461036725,17070,17080,17080,17030,4332
20250401,122200,3387133725,17080,17090,17090,17070,1311
20250401,122100,3364741190,17090,17100,17100,17090,185
20250401,122000,3361579510,17090,17090,17090,17090,260
20250401,121900,3357136110,17090,17100,17100,17090,173
20250401,121800,3354179510,17100,17090,17100,17090,123
20250401,121700,3352077410,17100,17110,17110,17100,289
20250401,121600,3347135500,17100,17100,17110,17100,155
20250401,121500,3344484980,17100,17110,17110,17100,22
20250401,121400,3344108710,17110,17110,17110,17100,87
20250401,121300,3342620910,17110,17110,17110,17100,84
20250401,121200,3341184400,17110,17100,17120,17100,617
20250401,121100,3330627410,17110,17100,17110,17090,138
20250401,121000,3328267970,17100,17100,17110,17100,1560
20250401,120900,3301588170,17100,17100,17110,17100,110
20250401,120800,3299707060,17100,17100,17110,17100,16
20250401,120700,3299433440,17100,17100,17110,17100,88
20250401,120600,3297928600,17100,17090,17110,17090,613
20250401,120500,3287446440,17090,17110,17110,17090,351
20250401,120400,3281446580,17090,17120,17120,17090,599
20250401,120300,3271194740,17120,17110,17120,17110,81
20250401,120200,3269808700,17110,17100,17110,17100,420
20250401,120100,3262623180,17110,17110,17120,17100,777
20250401,120000,3249334070,17110,17110,17120,17100,741
20250401,115900,3236655640,17110,17110,17120,17100,99
20250401,115800,3234962600,17120,17110,17120,17100,680
20250401,115700,3223331030,17130,17110,17140,17110,2018
20250401,115600,3188780940,17120,17130,17140,17120,466
20250401,115500,3180800860,17140,17130,17140,17130,141
20250401,115400,3178384490,17130,17150,17150,17130,214
20250401,115300,3174715160,17150,17150,17160,17150,377
20250401,115200,3168248580,17150,17160,17170,17140,322
20250401,115100,3162724780,17160,17120,17160,17120,585
20250401,115000,3152701840,17120,17120,17130,17110,425
20250401,114900,3145426730,17120,17120,17120,17100,576
20250401,114800,3135567640,17140,17120,17140,17120,321
20250401,114700,3130066780,17130,17110,17140,17100,1477
20250401,114600,3104784390,17110,17110,17110,17100,244
20250401,114500,3100611930,17120,17130,17140,17100,1352
20250401,114400,3077464070,17140,17150,17150,17100,993
20250401,114300,3060468620,17150,17140,17150,17130,521
20250401,114200,3051541810,17150,17140,17160,17130,926
20250401,114100,3035659230,17140,17180,17180,17140,252
20250401,114000,3031334070,17180,17240,17240,17170,1046
20250401,113900,3013337220,17240,17240,17240,17230,738
20250401,113800,3000615475,17240,17250,17260,17220,1650
20250401,113700,2972159185,17250,17260,17260,17250,935
20250401,113600,2956025615,17250,17260,17260,17250,597
20250401,113500,2945724025,17250,17250,17260,17250,799
20250401,113400,2931938575,17240,17250,17260,17240,698
20250401,113300,2919898815,17250,17240,17260,17240,1988
20250401,113200,2885597665,17240,17240,17250,17230,1446
20250401,113100,2860664215,17240,17220,17240,17210,1269
20250401,113000,2838799295,17220,17230,17230,17220,1365
20250401,112900,2815285625,17230,17220,17240,17220,1128
20250401,112800,2795851195,17230,17220,17240,17220,4688
20250401,112700,2715087375,17220,17210,17230,17210,2009
20250401,112600,2680485005,17210,17210,17220,17190,2566
20250401,112500,2636323285,17210,17200,17210,17190,866
20250401,112400,2621424245,17200,17210,17210,17190,1089
20250401,112300,2602691035,17220,17210,17220,17030,2994
20250401,112200,2551298155,17210,17200,17210,17200,685
20250401,112100,2539512350,17200,17200,17210,17190,1685
20250401,112000,2510530530,17200,17150,17200,17150,3027
20250401,111900,2458525480,17160,17160,17160,17150,685
20250401,111800,2446774480,17160,17160,17170,17160,1428
20250401,111700,2422265500,17160,17150,17160,17130,5737
20250401,111600,2323893840,17150,17140,17150,17130,4205
20250401,111500,2251788260,17150,17120,17150,17120,1484
20250401,111400,2226363370,17120,17120,17130,17100,1390
20250401,111300,2202567470,17120,17060,17120,17060,1915
20250401,111200,2169857150,17060,17050,17060,17050,357
20250401,111100,2163767230,17050,17050,17050,17040,490
20250401,111000,2155412850,17050,17050,17060,17050,415
20250401,110900,2148335480,17050,17020,17060,17020,1665
20250401,110800,2119965450,17030,17030,17030,17020,210
20250401,110700,2116391040,17010,17040,17040,17010,650
20250401,110600,2105318440,17030,17020,17040,17020,374
20250401,110500,2098949890,17020,17010,17020,17000,883
20250401,110400,2083926730,17010,17010,17010,17000,417
20250401,110300,2076833690,17010,17000,17010,17000,2403
20250401,110200,2035958910,17000,17000,17010,17000,543
20250401,110100,2026722650,17000,17010,17010,17000,131
20250401,110000,2024494610,17010,17010,17010,17000,2200
20250401,105900,1987074880,17020,17020,17020,17010,944
20250401,105800,1971008660,17030,17000,17030,17000,827
20250401,105700,1956938320,17010,16990,17010,16990,1844
20250401,105600,1925594170,16990,17000,17000,16990,15
20250401,105500,1925339290,16970,16970,17000,16970,563
20250401,105400,1915778370,16980,16980,16980,16970,83
20250401,105300,1914369225,16970,16970,17040,16960,1329
20250401,105200,1891806795,16960,16950,16970,16950,417
20250401,105100,1884734655,16960,16960,16960,16950,668
20250401,105000,1873405775,16960,16950,16960,16950,514
20250401,104900,1864691325,16950,16960,16960,16940,494
20250401,104800,1856314415,16960,16950,16970,16940,598
20250401,104700,1846174835,16950,16940,16960,16940,704
20250401,104600,1834245635,16940,16930,16940,16930,222
20250401,104500,1830485365,16970,16940,16970,16930,660
20250401,104400,1819303705,16930,16920,16930,16910,585
20250401,104300,1809400665,16910,16900,16920,16900,1209
20250401,104200,1788956785,16910,16900,16910,16900,10
20250401,104100,1788787715,16910,16890,16910,16890,1136
20250401,104000,1769597425,16890,16880,16890,16880,646
20250401,103900,1758686805,16880,16890,16890,16880,193
20250401,103800,1755428295,16890,16900,16900,16880,1362
20250401,103700,1732424695,16900,16900,16900,16890,37
20250401,103600,1731799725,16900,16890,16900,16890,645
20250401,103500,1720905545,16890,16890,16890,16880,204
20250401,103400,1717460125,16890,16890,16890,16880,268
20250401,103300,1712933715,16890,16890,16890,16880,310
20250401,103200,1707698015,16880,16870,16890,16870,1782
20250401,103100,1677626525,16870,16870,16870,16860,1869
20250401,103000,1646097085,16870,16910,16910,16860,8651
20250401,102900,1499990685,16910,16910,16910,16900,90
20250401,102800,1498469435,16910,16900,16910,16900,405
20250401,102700,1491621405,16900,16900,16910,16900,204
20250401,102600,1488173565,16900,16920,16930,16900,1522
20250401,102500,1462433605,16930,16930,16930,16930,9
20250401,102400,1462281235,16930,16930,16930,16920,94
20250401,102300,1460690305,16920,16920,16930,16920,614
20250401,102200,1450301380,16920,16920,16920,16910,175
20250401,102100,1447340480,16910,16920,16920,16910,642
20250401,102000,1436478010,16910,16920,16920,16910,158
20250401,101900,1433806100,16910,16910,16930,16910,85
20250401,101800,1432368490,16940,16930,16940,16930,52
20250401,101700,1431488110,16940,16910,16940,16900,1463
20250401,101600,1406737580,16910,16900,16910,16890,818
20250401,101500,1392913430,16900,16890,16900,16890,66
20250401,101400,1391798410,16890,16900,16900,16890,377
20250401,101300,1385427650,16880,16920,16920,16880,2745
20250401,101200,1339053760,16920,16940,16950,16910,1285
20250401,101100,1317298750,16940,16960,16970,16940,847
20250401,101000,1302936150,16960,16930,16960,16930,225
20250401,100900,1299126840,16930,16900,16930,16900,1479
20250401,100800,1274107880,16900,16900,16910,16900,177
20250401,100700,1271116550,16900,16900,16900,16900,32
20250401,100600,1270575750,16900,16900,16900,16900,1
20250401,100500,1270558850,16890,16880,16900,16880,635
20250401,100400,1259836240,16880,16880,16880,16880,190
20250401,100300,1256629040,16880,16880,16880,16880,169
20250401,100200,1253776320,16870,16880,16890,16870,744
20250401,100100,1241217620,16890,16890,16890,16890,133
20250401,100000,1238971250,16890,16890,16890,16890,57
20250401,095900,1238008520,16890,16890,16890,16880,152
20250401,095800,1235441360,16890,16870,16890,16860,670
20250401,095700,1224131670,16870,16880,16880,16870,938
20250401,095600,1208306490,16880,16880,16880,16870,443
20250401,095500,1200828770,16890,16890,16890,16880,34
20250401,095400,1200254590,16890,16890,16890,16870,395
20250401,095300,1193587250,16890,16910,16910,16890,1208
20250401,095200,1173183870,16910,16910,16910,16900,45
20250401,095100,1172423170,16910,16910,16910,16890,1210
20250401,095000,1151972640,16910,16930,16930,16900,2162
20250401,094900,1115419700,16940,16920,16940,16920,682
20250401,094800,1103878070,16920,16940,16940,16910,949
20250401,094700,1087820480,16940,16940,16940,16930,169
20250401,094600,1084958620,16940,16940,16940,16930,466
20250401,094500,1077066800,16940,16930,16940,16930,109
20250401,094400,1075220410,16940,16950,16955,16920,2092
20250401,094300,1039799140,16950,16950,16950,16940,639
20250401,094200,1028970480,16950,16960,16980,16950,812
20250401,094100,1015194410,16960,16980,16980,16940,1218
20250401,094000,994549350,16980,16980,17000,16970,549
20250401,093900,985228590,16980,16970,16980,16970,221
20250401,093800,981476020,16970,17000,17000,16970,344
20250401,093700,975637500,17000,16980,17000,16970,2909
20250401,093600,926234230,16980,16980,16980,16970,157
20250401,093500,923569870,16980,16980,16980,16970,682
20250401,093400,911991100,16980,16960,16980,16960,676
20250401,093300,900524110,16960,16950,16970,16940,2665
20250401,093200,855344500,16950,17000,17000,16950,3911
20250401,093100,788969220,17000,17010,17010,17000,64
20250401,093000,787881070,17000,17000,17000,16990,1587
20250401,092900,760905200,17000,17000,17000,17000,119
20250401,092800,758882200,16990,17010,17010,16990,2971
20250401,092700,708393490,17010,17010,17040,17000,6344
20250401,092600,600449310,17020,17020,17020,17010,103
20250401,092500,598697250,17010,17010,17020,17010,783
20250401,092400,585378350,17010,17010,17010,17010,516
20250401,092300,576601190,17010,17040,17040,17000,5529
20250401,092200,482540930,17050,17040,17050,17030,542
20250401,092100,473310510,17050,17030,17050,17020,1085
20250401,092000,454827180,17040,17060,17060,17040,1796
20250401,091900,424200690,17060,17060,17060,17060,223
20250401,091800,420396310,17050,17050,17050,17050,219
20250401,091700,416662360,17050,17050,17050,17050,707
20250401,091600,404608010,17050,17040,17050,17040,141
20250401,091500,402204320,17040,17050,17050,17040,102
20250401,091400,400465810,17050,17050,17080,17040,472
20250401,091300,392421280,17050,17080,17080,17050,95
20250401,091200,390800650,17080,17090,17100,17080,367
20250401,091100,384528390,17060,17050,17080,17050,828
20250401,091000,370398190,17050,17050,17050,17030,631
20250401,090900,359640850,17070,17070,17070,17050,83
20250401,090800,358224480,17070,17070,17090,17070,176
20250401,090700,355219660,17070,17050,17070,17040,2369
20250401,090600,314826810,17050,17050,17060,17010,272
20250401,090500,310190040,17050,17050,17050,17000,262
20250401,090400,305727580,17050,17070,17070,16990,969
20250401,090300,289246210,17070,16990,17070,16990,355
20250401,090200,283194120,17150,16950,17150,16950,1829
20250401,090100,252112850,16960,17020,17020,16950,5541
20250401,090000,158000900,17020,17010,17060,17000,9288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 5750686335 16970 16970 16970 16970 16764
3 20250401 185600 5750686335 16970 16970 16970 16970 0
4 20250401 185500 5750686335 16970 16970 16970 16970 0
5 20250401 185400 5750686335 16970 16970 16970 16970 0
6 20250401 185300 5750686335 16970 16970 16970 16970 0
7 20250401 185200 5750686335 16970 16970 16970 16970 0
8 20250401 185100 5750686335 16970 16970 16970 16970 0
9 20250401 185000 5750686335 16970 16970 16970 16970 0
10 20250401 184900 5750686335 16970 16970 16970 16970 0
11 20250401 184800 5750686335 16970 16970 16970 16970 0
12 20250401 184700 5750686335 16970 16970 16970 16970 0
13 20250401 184600 5750686335 16970 16970 16970 16970 0
14 20250401 184500 5750686335 16970 16970 16970 16970 0
15 20250401 184400 5750686335 16970 16970 16970 16970 0
16 20250401 184300 5750686335 16970 16970 16970 16970 0
17 20250401 184200 5750686335 16970 16970 16970 16970 0
18 20250401 184100 5750686335 16970 16970 16970 16970 0
19 20250401 184000 5750686335 16970 16970 16970 16970 0
20 20250401 183900 5750686335 16970 16970 16970 16970 0
21 20250401 183800 5750686335 16970 16970 16970 16970 0
22 20250401 183700 5750686335 16970 16970 16970 16970 0
23 20250401 183600 5750686335 16970 16970 16970 16970 0
24 20250401 183500 5750686335 16970 16970 16970 16970 0
25 20250401 183400 5750686335 16970 16970 16970 16970 0
26 20250401 183300 5750686335 16970 16970 16970 16970 0
27 20250401 183200 5750686335 16970 16970 16970 16970 0
28 20250401 183100 5750686335 16970 16970 16970 16970 0
29 20250401 183000 5750686335 16970 16970 16970 16970 0
30 20250401 182900 5750686335 16970 16970 16970 16970 0
31 20250401 182800 5750686335 16970 16970 16970 16970 0
32 20250401 182700 5750686335 16970 16970 16970 16970 16764
33 20250401 182600 5750686335 16970 16970 16970 16970 0
34 20250401 182500 5750686335 16970 16970 16970 16970 0
35 20250401 182400 5750686335 16970 16970 16970 16970 0
36 20250401 182300 5750686335 16970 16970 16970 16970 0
37 20250401 182200 5750686335 16970 16970 16970 16970 0
38 20250401 182100 5750686335 16970 16970 16970 16970 0
39 20250401 182000 5750686335 16970 16970 16970 16970 0
40 20250401 181900 5750686335 16970 16970 16970 16970 0
41 20250401 181800 5750686335 16970 16970 16970 16970 0
42 20250401 181700 5750686335 16970 16970 16970 16970 0
43 20250401 181600 5750686335 16970 16970 16970 16970 0
44 20250401 181500 5750686335 16970 16970 16970 16970 0
45 20250401 181400 5750686335 16970 16970 16970 16970 0
46 20250401 181300 5750686335 16970 16970 16970 16970 0
47 20250401 181200 5750686335 16970 16970 16970 16970 0
48 20250401 181100 5750686335 16970 16970 16970 16970 0
49 20250401 181000 5750686335 16970 16970 16970 16970 0
50 20250401 180900 5750686335 16970 16970 16970 16970 0
51 20250401 180800 5750686335 16970 16970 16970 16970 0
52 20250401 180700 5750686335 16970 16970 16970 16970 0
53 20250401 180600 5750686335 16970 16970 16970 16970 0
54 20250401 180500 5750686335 16970 16970 16970 16970 0
55 20250401 180400 5750686335 16970 16970 16970 16970 0
56 20250401 180300 5750686335 16970 16970 16970 16970 0
57 20250401 180200 5750686335 16970 16970 16970 16970 0
58 20250401 180100 5750686335 16970 16970 16970 16970 0
59 20250401 180000 5750686335 16970 16970 16970 16970 0
60 20250401 175900 5750686335 16970 16970 16970 16970 0
61 20250401 175800 5750686335 16970 16970 16970 16970 0
62 20250401 175700 5750686335 16970 16970 16970 16970 16764
63 20250401 175600 5750686335 16970 16970 16970 16970 0
64 20250401 175500 5750686335 16970 16970 16970 16970 0
65 20250401 175400 5750686335 16970 16970 16970 16970 0
66 20250401 175300 5750686335 16970 16970 16970 16970 0
67 20250401 175200 5750686335 16970 16970 16970 16970 0
68 20250401 175100 5750686335 16970 16970 16970 16970 0
69 20250401 175000 5750686335 16970 16970 16970 16970 0
70 20250401 174900 5750686335 16970 16970 16970 16970 0
71 20250401 174800 5750686335 16970 16970 16970 16970 0
72 20250401 174700 5750686335 16970 16970 16970 16970 0
73 20250401 174600 5750686335 16970 16970 16970 16970 0
74 20250401 174500 5750686335 16970 16970 16970 16970 0
75 20250401 174400 5750686335 16970 16970 16970 16970 0
76 20250401 174300 5750686335 16970 16970 16970 16970 0
77 20250401 174200 5750686335 16970 16970 16970 16970 0
78 20250401 174100 5750686335 16970 16970 16970 16970 0
79 20250401 174000 5750686335 16970 16970 16970 16970 0
80 20250401 173900 5750686335 16970 16970 16970 16970 0
81 20250401 173800 5750686335 16970 16970 16970 16970 0
82 20250401 173700 5750686335 16970 16970 16970 16970 0
83 20250401 173600 5750686335 16970 16970 16970 16970 0
84 20250401 173500 5750686335 16970 16970 16970 16970 0
85 20250401 173400 5750686335 16970 16970 16970 16970 0
86 20250401 173300 5750686335 16970 16970 16970 16970 0
87 20250401 173200 5750686335 16970 16970 16970 16970 0
88 20250401 173100 5750686335 16970 16970 16970 16970 0
89 20250401 173000 5750686335 16970 16970 16970 16970 0
90 20250401 172900 5750686335 16970 16970 16970 16970 0
91 20250401 172800 5750686335 16970 16970 16970 16970 0
92 20250401 172700 5750686335 16970 16970 16970 16970 16764
93 20250401 172600 5750686335 16970 16970 16970 16970 0
94 20250401 172500 5750686335 16970 16970 16970 16970 0
95 20250401 172400 5750686335 16970 16970 16970 16970 0
96 20250401 172300 5750686335 16970 16970 16970 16970 0
97 20250401 172200 5750686335 16970 16970 16970 16970 0
98 20250401 172100 5750686335 16970 16970 16970 16970 0
99 20250401 172000 5750686335 16970 16970 16970 16970 0
100 20250401 171900 5750686335 16970 16970 16970 16970 0
101 20250401 171800 5750686335 16970 16970 16970 16970 0
102 20250401 171700 5750686335 16970 16970 16970 16970 0
103 20250401 171600 5750686335 16970 16970 16970 16970 0
104 20250401 171500 5750686335 16970 16970 16970 16970 0
105 20250401 171400 5750686335 16970 16970 16970 16970 0
106 20250401 171300 5750686335 16970 16970 16970 16970 0
107 20250401 171200 5750686335 16970 16970 16970 16970 0
108 20250401 171100 5750686335 16970 16970 16970 16970 0
109 20250401 171000 5750686335 16970 16970 16970 16970 0
110 20250401 170900 5750686335 16970 16970 16970 16970 0
111 20250401 170800 5750686335 16970 16970 16970 16970 0
112 20250401 170700 5750686335 16970 16970 16970 16970 0
113 20250401 170600 5750686335 16970 16970 16970 16970 0
114 20250401 170500 5750686335 16970 16970 16970 16970 0
115 20250401 170400 5750686335 16970 16970 16970 16970 0
116 20250401 170300 5750686335 16970 16970 16970 16970 0
117 20250401 170200 5750686335 16970 16970 16970 16970 0
118 20250401 170100 5750686335 16970 16970 16970 16970 0
119 20250401 170000 5750686335 16970 16970 16970 16970 0
120 20250401 165900 5750686335 16970 16970 16970 16970 0
121 20250401 165800 5750686335 16970 16970 16970 16970 0
122 20250401 165700 5750686335 16970 16970 16970 16970 16764
123 20250401 165600 5750686335 16970 16970 16970 16970 0
124 20250401 165500 5750686335 16970 16970 16970 16970 0
125 20250401 165400 5750686335 16970 16970 16970 16970 0
126 20250401 165300 5750686335 16970 16970 16970 16970 0
127 20250401 165200 5750686335 16970 16970 16970 16970 0
128 20250401 165100 5750686335 16970 16970 16970 16970 0
129 20250401 165000 5750686335 16970 16970 16970 16970 0
130 20250401 164900 5750686335 16970 16970 16970 16970 0
131 20250401 164800 5750686335 16970 16970 16970 16970 0
132 20250401 164700 5750686335 16970 16970 16970 16970 0
133 20250401 164600 5750686335 16970 16970 16970 16970 0
134 20250401 164500 5750686335 16970 16970 16970 16970 0
135 20250401 164400 5750686335 16970 16970 16970 16970 0
136 20250401 164300 5750686335 16970 16970 16970 16970 0
137 20250401 164200 5750686335 16970 16970 16970 16970 0
138 20250401 164100 5750686335 16970 16970 16970 16970 0
139 20250401 164000 5750686335 16970 16970 16970 16970 0
140 20250401 163900 5750686335 16970 16970 16970 16970 0
141 20250401 163800 5750686335 16970 16970 16970 16970 0
142 20250401 163700 5750686335 16970 16970 16970 16970 0
143 20250401 163600 5750686335 16970 16970 16970 16970 0
144 20250401 163500 5750686335 16970 16970 16970 16970 0
145 20250401 163400 5750686335 16970 16970 16970 16970 0
146 20250401 163300 5750686335 16970 16970 16970 16970 0
147 20250401 163200 5750686335 16970 16970 16970 16970 0
148 20250401 163100 5750686335 16970 16970 16970 16970 0
149 20250401 163000 5750686335 16970 16970 16970 16970 0
150 20250401 162900 5750686335 16970 16970 16970 16970 0
151 20250401 162800 5750686335 16970 16970 16970 16970 0
152 20250401 162700 5750686335 16970 16970 16970 16970 16764
153 20250401 162600 5750686335 16970 16970 16970 16970 0
154 20250401 162500 5750686335 16970 16970 16970 16970 0
155 20250401 162400 5750686335 16970 16970 16970 16970 0
156 20250401 162300 5750686335 16970 16970 16970 16970 0
157 20250401 162200 5750686335 16970 16970 16970 16970 0
158 20250401 162100 5750686335 16970 16970 16970 16970 0
159 20250401 162000 5750686335 16970 16970 16970 16970 0
160 20250401 161900 5750686335 16970 16970 16970 16970 0
161 20250401 161800 5750686335 16970 16970 16970 16970 0
162 20250401 161700 5750686335 16970 16970 16970 16970 0
163 20250401 161600 5750686335 16970 16970 16970 16970 0
164 20250401 161500 5750686335 16970 16970 16970 16970 0
165 20250401 161400 5750686335 16970 16970 16970 16970 0
166 20250401 161300 5750686335 16970 16970 16970 16970 0
167 20250401 161200 5750686335 16970 16970 16970 16970 0
168 20250401 161100 5750686335 16970 16970 16970 16970 0
169 20250401 161000 5750686335 16970 16970 16970 16970 0
170 20250401 160900 5750686335 16970 16970 16970 16970 0
171 20250401 160800 5750686335 16970 16970 16970 16970 0
172 20250401 160700 5750686335 16970 16970 16970 16970 0
173 20250401 160600 5750686335 16970 16970 16970 16970 0
174 20250401 160500 5750686335 16970 16970 16970 16970 0
175 20250401 160400 5750686335 16970 16970 16970 16970 0
176 20250401 160300 5750686335 16970 16970 16970 16970 0
177 20250401 160200 5750686335 16970 16970 16970 16970 0
178 20250401 160100 5750686335 16970 16970 16970 16970 0
179 20250401 160000 5750686335 16970 16970 16970 16970 0
180 20250401 155900 5750686335 16970 16970 16970 16970 0
181 20250401 155800 5750686335 16970 16970 16970 16970 0
182 20250401 155700 5750686335 16970 16970 16970 16970 16764
183 20250401 155600 5750686335 16970 16970 16970 16970 0
184 20250401 155500 5750686335 16970 16970 16970 16970 0
185 20250401 155400 5750686335 16970 16970 16970 16970 0
186 20250401 155300 5750686335 16970 16970 16970 16970 0
187 20250401 155200 5750686335 16970 16970 16970 16970 0
188 20250401 155100 5750686335 16970 16970 16970 16970 0
189 20250401 155000 5750686335 16970 16970 16970 16970 0
190 20250401 154900 5750686335 16970 16970 16970 16970 0
191 20250401 154800 5750686335 16970 16970 16970 16970 0
192 20250401 154700 5750686335 16970 16970 16970 16970 0
193 20250401 154600 5750686335 16970 16970 16970 16970 0
194 20250401 154500 5750686335 16970 16970 16970 16970 0
195 20250401 154400 5750686335 16970 16970 16970 16970 0
196 20250401 154300 5750686335 16970 16970 16970 16970 0
197 20250401 154200 5750686335 16970 16970 16970 16970 0
198 20250401 154100 5750686335 16970 16970 16970 16970 0
199 20250401 154000 5750686335 16970 16970 16970 16970 0
200 20250401 153900 5750686335 16970 16970 16970 16970 0
201 20250401 153800 5750686335 16970 16970 16970 16970 0
202 20250401 153700 5750686335 16970 16970 16970 16970 0
203 20250401 153600 5750686335 16970 16970 16970 16970 0
204 20250401 153500 5750686335 16970 16970 16970 16970 0
205 20250401 153400 5750686335 16970 16970 16970 16970 0
206 20250401 153300 5750686335 16970 16970 16970 16970 0
207 20250401 153200 5750686335 16970 16970 16970 16970 0
208 20250401 153100 5750686335 16970 16970 16970 16970 0
209 20250401 153000 5750686335 16970 16970 16970 16970 16764
210 20250401 152900 5466201255 17000 17000 17000 17000 0
211 20250401 152800 5466201255 17000 17000 17000 17000 0
212 20250401 152700 5466201255 17000 17000 17000 17000 0
213 20250401 152600 5466201255 17000 17000 17000 17000 0
214 20250401 152500 5466201255 17000 17000 17000 17000 0
215 20250401 152400 5466201255 17000 17000 17000 17000 0
216 20250401 152300 5466201255 17000 17000 17000 17000 0
217 20250401 152200 5466201255 17000 17000 17000 17000 0
218 20250401 152100 5466201255 17000 17000 17000 17000 0
219 20250401 152000 5466201255 17000 17000 17000 17000 0
220 20250401 151900 5466201255 17000 17010 17010 16990 428
221 20250401 151800 5458925115 17000 17010 17030 17000 327
222 20250401 151700 5453363545 17030 17020 17030 17020 704
223 20250401 151600 5441376445 17020 17030 17030 17020 724
224 20250401 151500 5429050585 17030 17020 17030 17020 494
225 20250401 151400 5420639585 17030 17030 17030 17020 508
226 20250401 151300 5411989155 17030 17000 17030 17000 2038
227 20250401 151200 5377323365 16990 16990 17000 16990 196
228 20250401 151100 5373992175 16990 17000 17000 16990 600
229 20250401 151000 5363792995 16990 16990 17000 16990 239
230 20250401 150900 5359731515 16990 16990 17000 16990 425
231 20250401 150800 5352508145 16990 17000 17000 16990 789
232 20250401 150700 5339096585 16990 17000 17000 16990 1385
233 20250401 150600 5315553835 16990 17000 17000 16990 1314
234 20250401 150500 5293223325 16990 17000 17000 16990 565
235 20250401 150400 5283620545 16990 16990 17000 16990 786
236 20250401 150300 5270260035 16990 17000 17000 16990 627
237 20250401 150200 5259604725 16990 17000 17000 16990 571
238 20250401 150100 5249900045 16990 17000 17000 16990 547
239 20250401 150000 5240603945 16990 16990 17000 16990 905
240 20250401 145900 5225221085 16990 16990 17000 16990 370
241 20250401 145800 5218933255 16990 16980 17000 16980 541
242 20250401 145700 5209742255 16990 16990 17000 16980 1901
243 20250401 145600 5177443315 16990 16990 17000 16990 530
244 20250401 145500 5168435175 16990 17000 17000 16990 273
245 20250401 145400 5163796045 16990 16990 17000 16990 590
246 20250401 145300 5153767595 16990 16990 17000 16990 504
247 20250401 145200 5145201095 16990 16980 17000 16980 771
248 20250401 145100 5132101305 17000 16990 17000 16980 1493
249 20250401 145000 5106735025 16980 16980 16990 16980 228
250 20250401 144900 5102862295 16980 16990 16990 16980 365
251 20250401 144800 5096662865 16980 16970 16990 16970 698
252 20250401 144700 5084810685 16970 16980 16980 16970 3581
253 20250401 144600 5024007235 16970 16980 16980 16970 726
254 20250401 144500 5011686885 16980 16980 16980 16970 522
255 20250401 144400 5002828445 16970 16980 16980 16970 392
256 20250401 144300 4996176135 16980 16970 16980 16970 444
257 20250401 144200 4988640525 16970 16980 16990 16970 524
258 20250401 144100 4979743345 16980 16980 16990 16980 675
259 20250401 144000 4968280845 16980 17010 17010 16980 7934
260 20250401 143900 4833420595 17010 17000 17010 17000 691
261 20250401 143800 4821673295 17000 17000 17010 17000 503
262 20250401 143700 4813122275 17000 17000 17010 17000 607
263 20250401 143600 4802803235 17000 17000 17010 17000 568
264 20250401 143500 4793147210 17000 17010 17020 17000 2472
265 20250401 143400 4751102910 17010 17010 17010 17010 749
266 20250401 143300 4738362420 17010 17020 17020 17010 550
267 20250401 143200 4729006400 17010 17030 17030 17010 744
268 20250401 143100 4716349630 17020 17020 17020 17010 1453
269 20250401 143000 4691622720 17010 17020 17020 17010 728
270 20250401 142900 4679233040 17020 17030 17030 17020 395
271 20250401 142800 4672510110 17020 17020 17030 17020 499
272 20250401 142700 4664017120 17020 17020 17030 17020 142
273 20250401 142600 4661600270 17030 17020 17030 17020 174
274 20250401 142500 4658638770 17020 17020 17030 17020 285
275 20250401 142400 4653788060 17020 17020 17030 17020 151
276 20250401 142300 4651218020 17020 17030 17030 17020 2
277 20250401 142200 4651183970 17030 17020 17030 17020 1040
278 20250401 142100 4633479980 17010 17020 17020 17010 193
279 20250401 142000 4630197030 17010 17010 17020 17010 1900
280 20250401 141900 4597861120 17010 17010 17020 17010 313
281 20250401 141800 4592536920 17010 17020 17030 17010 592
282 20250401 141700 4582462440 17020 17020 17020 17020 336
283 20250401 141600 4576743720 17020 17030 17030 17020 223
284 20250401 141500 4572948230 17020 17020 17030 17020 116
285 20250401 141400 4570973900 17020 17020 17030 17020 557
286 20250401 141300 4561489830 17020 17010 17030 17010 892
287 20250401 141200 4546308150 17010 17020 17020 17010 323
288 20250401 141100 4540811980 17010 17020 17030 17010 287
289 20250401 141000 4535928140 17010 17010 17020 17010 1141
290 20250401 140900 4516509900 17010 17010 17020 17010 574
291 20250401 140800 4506741100 17010 17010 17010 17010 149
292 20250401 140700 4504206610 17010 17010 17020 17010 111
293 20250401 140600 4502318370 17020 17010 17020 17010 593
294 20250401 140500 4492227440 17010 17010 17030 17010 543
295 20250401 140400 4482986660 17020 17020 17030 17010 2481
296 20250401 140300 4440757400 17010 17010 17020 17010 423
297 20250401 140200 4433562150 17010 17020 17020 17010 357
298 20250401 140100 4427489080 17010 17020 17030 17010 414
299 20250401 140000 4420443490 17020 17020 17020 17020 212
300 20250401 135900 4416835250 17020 17030 17030 17020 1027
301 20250401 135800 4399355680 17020 17020 17030 17010 185
302 20250401 135700 4396206980 17020 17030 17030 17020 249
303 20250401 135600 4391966870 17020 17030 17030 17020 1932
304 20250401 135500 4359065810 17030 17040 17040 17030 157
305 20250401 135400 4356392070 17030 17030 17030 17030 150
306 20250401 135300 4353837570 17030 17020 17040 17020 561
307 20250401 135200 4344283890 17030 17020 17030 17010 671
308 20250401 135100 4332863480 17020 17020 17020 17020 143
309 20250401 135000 4330429620 17020 17010 17020 17000 2516
310 20250401 134900 4287625730 17020 17010 17020 17010 199
311 20250401 134800 4284240530 17010 17010 17020 17010 323
312 20250401 134700 4278745980 17010 17010 17010 17010 321
313 20250401 134600 4273285770 17010 17030 17030 17010 289
314 20250401 134500 4268366970 17020 17020 17020 17020 108
315 20250401 134400 4266528810 17020 17020 17030 17020 130
316 20250401 134300 4264316080 17020 17020 17030 17020 56
317 20250401 134200 4263362950 17020 17030 17030 17020 49
318 20250401 134100 4262528940 17020 17020 17030 17010 1198
319 20250401 134000 4242138610 17010 17020 17020 17010 239
320 20250401 133900 4238073200 17010 17030 17030 17010 417
321 20250401 133800 4230972600 17030 17030 17030 17030 83
322 20250401 133700 4229559110 17040 17030 17040 17030 200
323 20250401 133600 4226153090 17040 17015 17040 17010 928
324 20250401 133500 4210355270 17010 17010 17015 17010 92
325 20250401 133400 4208790340 17010 16990 17020 16990 2223
326 20250401 133300 4170987930 17000 16990 17000 16990 95
327 20250401 133200 4169373870 16990 16990 17010 16990 2336
328 20250401 133100 4129662910 16990 16990 17000 16990 222
329 20250401 133000 4125891100 17000 16990 17000 16990 314
330 20250401 132900 4120556110 16990 17000 17010 16990 207
331 20250401 132800 4117037000 17000 17000 17000 17000 446
332 20250401 132700 4109455000 17000 17010 17010 17000 243
333 20250401 132600 4105322970 17000 17010 17020 17000 399
334 20250401 132500 4098536700 17010 17020 17020 17010 254
335 20250401 132400 4094216140 17010 17020 17020 17010 346
336 20250401 132300 4088327500 17020 17010 17030 17010 1368
337 20250401 132200 4065044920 17010 17015 17015 17010 32
338 20250401 132100 4064500595 17010 17000 17020 17000 518
339 20250401 132000 4055689475 17010 16990 17010 16990 2960
340 20250401 131900 4005372975 16990 16990 16990 16990 472
341 20250401 131800 3997353695 17000 16990 17000 16990 207
342 20250401 131700 3993836715 17000 16990 17000 16990 333
343 20250401 131600 3988179025 16990 16990 17000 16990 314
344 20250401 131500 3982843895 17000 17000 17000 16990 572
345 20250401 131400 3973121075 17000 17000 17010 17000 241
346 20250401 131300 3969024055 17000 17000 17010 17000 335
347 20250401 131200 3963328665 17000 17000 17010 17000 123
348 20250401 131100 3961237645 17000 17010 17010 17000 92
349 20250401 131000 3959673515 17010 17000 17010 17000 315
350 20250401 130900 3954316465 16990 16990 17010 16990 9
351 20250401 130800 3954163535 16990 17000 17010 16990 622
352 20250401 130700 3943587585 17000 17000 17010 16990 337
353 20250401 130600 3937855785 16990 17010 17010 16990 682
354 20250401 130500 3926258965 17010 17000 17010 16990 1042
355 20250401 130400 3908536095 17000 16990 17000 16990 1866
356 20250401 130300 3876815255 17000 16990 17000 16980 302
357 20250401 130200 3871684265 16990 16990 17000 16990 1314
358 20250401 130100 3849353215 16990 16990 17000 16990 488
359 20250401 130000 3841062055 16990 17010 17010 16990 657
360 20250401 125900 3829896005 17010 17010 17010 17000 474
361 20250401 125800 3821837265 17000 17000 17010 17000 202
362 20250401 125700 3818403195 17000 17000 17010 17000 390
363 20250401 125600 3811772425 17000 17010 17010 17000 989
364 20250401 125500 3794953025 17010 17020 17030 17000 1781
365 20250401 125400 3764652825 17030 17020 17030 17020 248
366 20250401 125300 3760431855 17020 17020 17030 17020 523
367 20250401 125200 3751530365 17020 17030 17030 17020 290
368 20250401 125100 3746592575 17030 17050 17050 17030 463
369 20250401 125000 3738704045 17040 17040 17050 17040 272
370 20250401 124900 3734068115 17040 17050 17050 17040 31
371 20250401 124800 3733539855 17040 17050 17050 17040 111
372 20250401 124700 3731648155 17040 17050 17050 17040 114
373 20250401 124600 3729705175 17050 17050 17060 17040 145
374 20250401 124500 3727232415 17060 17060 17060 17050 433
375 20250401 124400 3719846275 17050 17050 17050 17050 99
376 20250401 124300 3718158325 17060 17060 17060 17050 277
377 20250401 124200 3713432845 17060 17050 17060 17050 424
378 20250401 124100 3706199545 17050 17040 17060 17040 358
379 20250401 124000 3700095735 17050 17060 17060 17040 483
380 20250401 123900 3691861695 17050 17050 17060 17040 1838
381 20250401 123800 3660523665 17050 17050 17060 17050 131
382 20250401 123700 3658290065 17050 17050 17060 17050 143
383 20250401 123600 3655851845 17050 17060 17060 17050 114
384 20250401 123500 3653907645 17060 17060 17070 17060 166
385 20250401 123400 3651075675 17060 17070 17070 17060 76
386 20250401 123300 3649779095 17070 17070 17070 17060 439
387 20250401 123200 3642285405 17060 17070 17070 17060 165
388 20250401 123100 3639470485 17060 17060 17060 17040 1151
389 20250401 123000 3619835345 17050 17050 17060 17050 348
390 20250401 122900 3613901725 17050 17050 17060 17050 210
391 20250401 122800 3610321205 17050 17060 17060 17050 261
392 20250401 122700 3605868645 17060 17040 17060 17040 441
393 20250401 122600 3598345585 17030 17040 17060 17020 1917
394 20250401 122500 3565706895 17030 17020 17070 17010 2384
395 20250401 122400 3525108595 17010 17070 17080 17000 3760
396 20250401 122300 3461036725 17070 17080 17080 17030 4332
397 20250401 122200 3387133725 17080 17090 17090 17070 1311
398 20250401 122100 3364741190 17090 17100 17100 17090 185
399 20250401 122000 3361579510 17090 17090 17090 17090 260
400 20250401 121900 3357136110 17090 17100 17100 17090 173
401 20250401 121800 3354179510 17100 17090 17100 17090 123
402 20250401 121700 3352077410 17100 17110 17110 17100 289
403 20250401 121600 3347135500 17100 17100 17110 17100 155
404 20250401 121500 3344484980 17100 17110 17110 17100 22
405 20250401 121400 3344108710 17110 17110 17110 17100 87
406 20250401 121300 3342620910 17110 17110 17110 17100 84
407 20250401 121200 3341184400 17110 17100 17120 17100 617
408 20250401 121100 3330627410 17110 17100 17110 17090 138
409 20250401 121000 3328267970 17100 17100 17110 17100 1560
410 20250401 120900 3301588170 17100 17100 17110 17100 110
411 20250401 120800 3299707060 17100 17100 17110 17100 16
412 20250401 120700 3299433440 17100 17100 17110 17100 88
413 20250401 120600 3297928600 17100 17090 17110 17090 613
414 20250401 120500 3287446440 17090 17110 17110 17090 351
415 20250401 120400 3281446580 17090 17120 17120 17090 599
416 20250401 120300 3271194740 17120 17110 17120 17110 81
417 20250401 120200 3269808700 17110 17100 17110 17100 420
418 20250401 120100 3262623180 17110 17110 17120 17100 777
419 20250401 120000 3249334070 17110 17110 17120 17100 741
420 20250401 115900 3236655640 17110 17110 17120 17100 99
421 20250401 115800 3234962600 17120 17110 17120 17100 680
422 20250401 115700 3223331030 17130 17110 17140 17110 2018
423 20250401 115600 3188780940 17120 17130 17140 17120 466
424 20250401 115500 3180800860 17140 17130 17140 17130 141
425 20250401 115400 3178384490 17130 17150 17150 17130 214
426 20250401 115300 3174715160 17150 17150 17160 17150 377
427 20250401 115200 3168248580 17150 17160 17170 17140 322
428 20250401 115100 3162724780 17160 17120 17160 17120 585
429 20250401 115000 3152701840 17120 17120 17130 17110 425
430 20250401 114900 3145426730 17120 17120 17120 17100 576
431 20250401 114800 3135567640 17140 17120 17140 17120 321
432 20250401 114700 3130066780 17130 17110 17140 17100 1477
433 20250401 114600 3104784390 17110 17110 17110 17100 244
434 20250401 114500 3100611930 17120 17130 17140 17100 1352
435 20250401 114400 3077464070 17140 17150 17150 17100 993
436 20250401 114300 3060468620 17150 17140 17150 17130 521
437 20250401 114200 3051541810 17150 17140 17160 17130 926
438 20250401 114100 3035659230 17140 17180 17180 17140 252
439 20250401 114000 3031334070 17180 17240 17240 17170 1046
440 20250401 113900 3013337220 17240 17240 17240 17230 738
441 20250401 113800 3000615475 17240 17250 17260 17220 1650
442 20250401 113700 2972159185 17250 17260 17260 17250 935
443 20250401 113600 2956025615 17250 17260 17260 17250 597
444 20250401 113500 2945724025 17250 17250 17260 17250 799
445 20250401 113400 2931938575 17240 17250 17260 17240 698
446 20250401 113300 2919898815 17250 17240 17260 17240 1988
447 20250401 113200 2885597665 17240 17240 17250 17230 1446
448 20250401 113100 2860664215 17240 17220 17240 17210 1269
449 20250401 113000 2838799295 17220 17230 17230 17220 1365
450 20250401 112900 2815285625 17230 17220 17240 17220 1128
451 20250401 112800 2795851195 17230 17220 17240 17220 4688
452 20250401 112700 2715087375 17220 17210 17230 17210 2009
453 20250401 112600 2680485005 17210 17210 17220 17190 2566
454 20250401 112500 2636323285 17210 17200 17210 17190 866
455 20250401 112400 2621424245 17200 17210 17210 17190 1089
456 20250401 112300 2602691035 17220 17210 17220 17030 2994
457 20250401 112200 2551298155 17210 17200 17210 17200 685
458 20250401 112100 2539512350 17200 17200 17210 17190 1685
459 20250401 112000 2510530530 17200 17150 17200 17150 3027
460 20250401 111900 2458525480 17160 17160 17160 17150 685
461 20250401 111800 2446774480 17160 17160 17170 17160 1428
462 20250401 111700 2422265500 17160 17150 17160 17130 5737
463 20250401 111600 2323893840 17150 17140 17150 17130 4205
464 20250401 111500 2251788260 17150 17120 17150 17120 1484
465 20250401 111400 2226363370 17120 17120 17130 17100 1390
466 20250401 111300 2202567470 17120 17060 17120 17060 1915
467 20250401 111200 2169857150 17060 17050 17060 17050 357
468 20250401 111100 2163767230 17050 17050 17050 17040 490
469 20250401 111000 2155412850 17050 17050 17060 17050 415
470 20250401 110900 2148335480 17050 17020 17060 17020 1665
471 20250401 110800 2119965450 17030 17030 17030 17020 210
472 20250401 110700 2116391040 17010 17040 17040 17010 650
473 20250401 110600 2105318440 17030 17020 17040 17020 374
474 20250401 110500 2098949890 17020 17010 17020 17000 883
475 20250401 110400 2083926730 17010 17010 17010 17000 417
476 20250401 110300 2076833690 17010 17000 17010 17000 2403
477 20250401 110200 2035958910 17000 17000 17010 17000 543
478 20250401 110100 2026722650 17000 17010 17010 17000 131
479 20250401 110000 2024494610 17010 17010 17010 17000 2200
480 20250401 105900 1987074880 17020 17020 17020 17010 944
481 20250401 105800 1971008660 17030 17000 17030 17000 827
482 20250401 105700 1956938320 17010 16990 17010 16990 1844
483 20250401 105600 1925594170 16990 17000 17000 16990 15
484 20250401 105500 1925339290 16970 16970 17000 16970 563
485 20250401 105400 1915778370 16980 16980 16980 16970 83
486 20250401 105300 1914369225 16970 16970 17040 16960 1329
487 20250401 105200 1891806795 16960 16950 16970 16950 417
488 20250401 105100 1884734655 16960 16960 16960 16950 668
489 20250401 105000 1873405775 16960 16950 16960 16950 514
490 20250401 104900 1864691325 16950 16960 16960 16940 494
491 20250401 104800 1856314415 16960 16950 16970 16940 598
492 20250401 104700 1846174835 16950 16940 16960 16940 704
493 20250401 104600 1834245635 16940 16930 16940 16930 222
494 20250401 104500 1830485365 16970 16940 16970 16930 660
495 20250401 104400 1819303705 16930 16920 16930 16910 585
496 20250401 104300 1809400665 16910 16900 16920 16900 1209
497 20250401 104200 1788956785 16910 16900 16910 16900 10
498 20250401 104100 1788787715 16910 16890 16910 16890 1136
499 20250401 104000 1769597425 16890 16880 16890 16880 646
500 20250401 103900 1758686805 16880 16890 16890 16880 193
501 20250401 103800 1755428295 16890 16900 16900 16880 1362
502 20250401 103700 1732424695 16900 16900 16900 16890 37
503 20250401 103600 1731799725 16900 16890 16900 16890 645
504 20250401 103500 1720905545 16890 16890 16890 16880 204
505 20250401 103400 1717460125 16890 16890 16890 16880 268
506 20250401 103300 1712933715 16890 16890 16890 16880 310
507 20250401 103200 1707698015 16880 16870 16890 16870 1782
508 20250401 103100 1677626525 16870 16870 16870 16860 1869
509 20250401 103000 1646097085 16870 16910 16910 16860 8651
510 20250401 102900 1499990685 16910 16910 16910 16900 90
511 20250401 102800 1498469435 16910 16900 16910 16900 405
512 20250401 102700 1491621405 16900 16900 16910 16900 204
513 20250401 102600 1488173565 16900 16920 16930 16900 1522
514 20250401 102500 1462433605 16930 16930 16930 16930 9
515 20250401 102400 1462281235 16930 16930 16930 16920 94
516 20250401 102300 1460690305 16920 16920 16930 16920 614
517 20250401 102200 1450301380 16920 16920 16920 16910 175
518 20250401 102100 1447340480 16910 16920 16920 16910 642
519 20250401 102000 1436478010 16910 16920 16920 16910 158
520 20250401 101900 1433806100 16910 16910 16930 16910 85
521 20250401 101800 1432368490 16940 16930 16940 16930 52
522 20250401 101700 1431488110 16940 16910 16940 16900 1463
523 20250401 101600 1406737580 16910 16900 16910 16890 818
524 20250401 101500 1392913430 16900 16890 16900 16890 66
525 20250401 101400 1391798410 16890 16900 16900 16890 377
526 20250401 101300 1385427650 16880 16920 16920 16880 2745
527 20250401 101200 1339053760 16920 16940 16950 16910 1285
528 20250401 101100 1317298750 16940 16960 16970 16940 847
529 20250401 101000 1302936150 16960 16930 16960 16930 225
530 20250401 100900 1299126840 16930 16900 16930 16900 1479
531 20250401 100800 1274107880 16900 16900 16910 16900 177
532 20250401 100700 1271116550 16900 16900 16900 16900 32
533 20250401 100600 1270575750 16900 16900 16900 16900 1
534 20250401 100500 1270558850 16890 16880 16900 16880 635
535 20250401 100400 1259836240 16880 16880 16880 16880 190
536 20250401 100300 1256629040 16880 16880 16880 16880 169
537 20250401 100200 1253776320 16870 16880 16890 16870 744
538 20250401 100100 1241217620 16890 16890 16890 16890 133
539 20250401 100000 1238971250 16890 16890 16890 16890 57
540 20250401 095900 1238008520 16890 16890 16890 16880 152
541 20250401 095800 1235441360 16890 16870 16890 16860 670
542 20250401 095700 1224131670 16870 16880 16880 16870 938
543 20250401 095600 1208306490 16880 16880 16880 16870 443
544 20250401 095500 1200828770 16890 16890 16890 16880 34
545 20250401 095400 1200254590 16890 16890 16890 16870 395
546 20250401 095300 1193587250 16890 16910 16910 16890 1208
547 20250401 095200 1173183870 16910 16910 16910 16900 45
548 20250401 095100 1172423170 16910 16910 16910 16890 1210
549 20250401 095000 1151972640 16910 16930 16930 16900 2162
550 20250401 094900 1115419700 16940 16920 16940 16920 682
551 20250401 094800 1103878070 16920 16940 16940 16910 949
552 20250401 094700 1087820480 16940 16940 16940 16930 169
553 20250401 094600 1084958620 16940 16940 16940 16930 466
554 20250401 094500 1077066800 16940 16930 16940 16930 109
555 20250401 094400 1075220410 16940 16950 16955 16920 2092
556 20250401 094300 1039799140 16950 16950 16950 16940 639
557 20250401 094200 1028970480 16950 16960 16980 16950 812
558 20250401 094100 1015194410 16960 16980 16980 16940 1218
559 20250401 094000 994549350 16980 16980 17000 16970 549
560 20250401 093900 985228590 16980 16970 16980 16970 221
561 20250401 093800 981476020 16970 17000 17000 16970 344
562 20250401 093700 975637500 17000 16980 17000 16970 2909
563 20250401 093600 926234230 16980 16980 16980 16970 157
564 20250401 093500 923569870 16980 16980 16980 16970 682
565 20250401 093400 911991100 16980 16960 16980 16960 676
566 20250401 093300 900524110 16960 16950 16970 16940 2665
567 20250401 093200 855344500 16950 17000 17000 16950 3911
568 20250401 093100 788969220 17000 17010 17010 17000 64
569 20250401 093000 787881070 17000 17000 17000 16990 1587
570 20250401 092900 760905200 17000 17000 17000 17000 119
571 20250401 092800 758882200 16990 17010 17010 16990 2971
572 20250401 092700 708393490 17010 17010 17040 17000 6344
573 20250401 092600 600449310 17020 17020 17020 17010 103
574 20250401 092500 598697250 17010 17010 17020 17010 783
575 20250401 092400 585378350 17010 17010 17010 17010 516
576 20250401 092300 576601190 17010 17040 17040 17000 5529
577 20250401 092200 482540930 17050 17040 17050 17030 542
578 20250401 092100 473310510 17050 17030 17050 17020 1085
579 20250401 092000 454827180 17040 17060 17060 17040 1796
580 20250401 091900 424200690 17060 17060 17060 17060 223
581 20250401 091800 420396310 17050 17050 17050 17050 219
582 20250401 091700 416662360 17050 17050 17050 17050 707
583 20250401 091600 404608010 17050 17040 17050 17040 141
584 20250401 091500 402204320 17040 17050 17050 17040 102
585 20250401 091400 400465810 17050 17050 17080 17040 472
586 20250401 091300 392421280 17050 17080 17080 17050 95
587 20250401 091200 390800650 17080 17090 17100 17080 367
588 20250401 091100 384528390 17060 17050 17080 17050 828
589 20250401 091000 370398190 17050 17050 17050 17030 631
590 20250401 090900 359640850 17070 17070 17070 17050 83
591 20250401 090800 358224480 17070 17070 17090 17070 176
592 20250401 090700 355219660 17070 17050 17070 17040 2369
593 20250401 090600 314826810 17050 17050 17060 17010 272
594 20250401 090500 310190040 17050 17050 17050 17000 262
595 20250401 090400 305727580 17050 17070 17070 16990 969
596 20250401 090300 289246210 17070 16990 17070 16990 355
597 20250401 090200 283194120 17150 16950 17150 16950 1829
598 20250401 090100 252112850 16960 17020 17020 16950 5541
599 20250401 090000 158000900 17020 17010 17060 17000 9288

1
006360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,41375,85581490,708340000,1465155108800,0.05
20250327,40548,85581490,704318760,1486550481300,0.05
20250326,31515,85581490,540482250,1467722553500,0.04
20250325,31515,85581490,541427700,1470289998200,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 41375 85581490 708340000 1465155108800 0.05
3 20250327 40548 85581490 704318760 1486550481300 0.05
4 20250326 31515 85581490 540482250 1467722553500 0.04
5 20250325 31515 85581490 541427700 1470289998200 0.04