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

604
008830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,6721408730,17740,17740,17740,17740,9755
20250401,190100,6721408730,17740,17740,17740,17740,0
20250401,190000,6721408730,17740,17740,17740,17740,0
20250401,185900,6721408730,17740,17740,17740,17740,0
20250401,185800,6721408730,17740,17740,17740,17740,0
20250401,185700,6721408730,17740,17740,17740,17740,0
20250401,185600,6721408730,17740,17740,17740,17740,0
20250401,185500,6721408730,17740,17740,17740,17740,0
20250401,185400,6721408730,17740,17740,17740,17740,0
20250401,185300,6721408730,17740,17740,17740,17740,0
20250401,185200,6721408730,17740,17740,17740,17740,0
20250401,185100,6721408730,17740,17740,17740,17740,0
20250401,185000,6721408730,17740,17740,17740,17740,0
20250401,184900,6721408730,17740,17740,17740,17740,0
20250401,184800,6721408730,17740,17740,17740,17740,0
20250401,184700,6721408730,17740,17740,17740,17740,0
20250401,184600,6721408730,17740,17740,17740,17740,0
20250401,184500,6721408730,17740,17740,17740,17740,0
20250401,184400,6721408730,17740,17740,17740,17740,0
20250401,184300,6721408730,17740,17740,17740,17740,0
20250401,184200,6721408730,17740,17740,17740,17740,0
20250401,184100,6721408730,17740,17740,17740,17740,0
20250401,184000,6721408730,17740,17740,17740,17740,0
20250401,183900,6721408730,17740,17740,17740,17740,0
20250401,183800,6721408730,17740,17740,17740,17740,0
20250401,183700,6721408730,17740,17740,17740,17740,0
20250401,183600,6721408730,17740,17740,17740,17740,0
20250401,183500,6721408730,17740,17740,17740,17740,0
20250401,183400,6721408730,17740,17740,17740,17740,0
20250401,183300,6721408730,17740,17740,17740,17740,0
20250401,183200,6721408730,17740,17740,17740,17740,9755
20250401,183100,6721408730,17740,17740,17740,17740,0
20250401,183000,6721408730,17740,17740,17740,17740,0
20250401,182900,6721408730,17740,17740,17740,17740,0
20250401,182800,6721408730,17740,17740,17740,17740,0
20250401,182700,6721408730,17740,17740,17740,17740,0
20250401,182600,6721408730,17740,17740,17740,17740,0
20250401,182500,6721408730,17740,17740,17740,17740,0
20250401,182400,6721408730,17740,17740,17740,17740,0
20250401,182300,6721408730,17740,17740,17740,17740,0
20250401,182200,6721408730,17740,17740,17740,17740,0
20250401,182100,6721408730,17740,17740,17740,17740,0
20250401,182000,6721408730,17740,17740,17740,17740,0
20250401,181900,6721408730,17740,17740,17740,17740,0
20250401,181800,6721408730,17740,17740,17740,17740,0
20250401,181700,6721408730,17740,17740,17740,17740,0
20250401,181600,6721408730,17740,17740,17740,17740,0
20250401,181500,6721408730,17740,17740,17740,17740,0
20250401,181400,6721408730,17740,17740,17740,17740,0
20250401,181300,6721408730,17740,17740,17740,17740,0
20250401,181200,6721408730,17740,17740,17740,17740,0
20250401,181100,6721408730,17740,17740,17740,17740,0
20250401,181000,6721408730,17740,17740,17740,17740,0
20250401,180900,6721408730,17740,17740,17740,17740,0
20250401,180800,6721408730,17740,17740,17740,17740,0
20250401,180700,6721408730,17740,17740,17740,17740,0
20250401,180600,6721408730,17740,17740,17740,17740,0
20250401,180500,6721408730,17740,17740,17740,17740,0
20250401,180400,6721408730,17740,17740,17740,17740,0
20250401,180300,6721408730,17740,17740,17740,17740,0
20250401,180200,6721408730,17740,17740,17740,17740,9755
20250401,180100,6721408730,17740,17740,17740,17740,0
20250401,180000,6721408730,17740,17740,17740,17740,0
20250401,175900,6721408730,17740,17740,17740,17740,0
20250401,175800,6721408730,17740,17740,17740,17740,0
20250401,175700,6721408730,17740,17740,17740,17740,0
20250401,175600,6721408730,17740,17740,17740,17740,0
20250401,175500,6721408730,17740,17740,17740,17740,0
20250401,175400,6721408730,17740,17740,17740,17740,0
20250401,175300,6721408730,17740,17740,17740,17740,0
20250401,175200,6721408730,17740,17740,17740,17740,0
20250401,175100,6721408730,17740,17740,17740,17740,0
20250401,175000,6721408730,17740,17740,17740,17740,0
20250401,174900,6721408730,17740,17740,17740,17740,0
20250401,174800,6721408730,17740,17740,17740,17740,0
20250401,174700,6721408730,17740,17740,17740,17740,0
20250401,174600,6721408730,17740,17740,17740,17740,0
20250401,174500,6721408730,17740,17740,17740,17740,0
20250401,174400,6721408730,17740,17740,17740,17740,0
20250401,174300,6721408730,17740,17740,17740,17740,0
20250401,174200,6721408730,17740,17740,17740,17740,0
20250401,174100,6721408730,17740,17740,17740,17740,0
20250401,174000,6721408730,17740,17740,17740,17740,0
20250401,173900,6721408730,17740,17740,17740,17740,0
20250401,173800,6721408730,17740,17740,17740,17740,0
20250401,173700,6721408730,17740,17740,17740,17740,0
20250401,173600,6721408730,17740,17740,17740,17740,0
20250401,173500,6721408730,17740,17740,17740,17740,0
20250401,173400,6721408730,17740,17740,17740,17740,0
20250401,173300,6721408730,17740,17740,17740,17740,0
20250401,173200,6721408730,17740,17740,17740,17740,9755
20250401,173100,6721408730,17740,17740,17740,17740,0
20250401,173000,6721408730,17740,17740,17740,17740,0
20250401,172900,6721408730,17740,17740,17740,17740,0
20250401,172800,6721408730,17740,17740,17740,17740,0
20250401,172700,6721408730,17740,17740,17740,17740,0
20250401,172600,6721408730,17740,17740,17740,17740,0
20250401,172500,6721408730,17740,17740,17740,17740,0
20250401,172400,6721408730,17740,17740,17740,17740,0
20250401,172300,6721408730,17740,17740,17740,17740,0
20250401,172200,6721408730,17740,17740,17740,17740,0
20250401,172100,6721408730,17740,17740,17740,17740,0
20250401,172000,6721408730,17740,17740,17740,17740,0
20250401,171900,6721408730,17740,17740,17740,17740,0
20250401,171800,6721408730,17740,17740,17740,17740,0
20250401,171700,6721408730,17740,17740,17740,17740,0
20250401,171600,6721408730,17740,17740,17740,17740,0
20250401,171500,6721408730,17740,17740,17740,17740,0
20250401,171400,6721408730,17740,17740,17740,17740,0
20250401,171300,6721408730,17740,17740,17740,17740,0
20250401,171200,6721408730,17740,17740,17740,17740,0
20250401,171100,6721408730,17740,17740,17740,17740,0
20250401,171000,6721408730,17740,17740,17740,17740,0
20250401,170900,6721408730,17740,17740,17740,17740,0
20250401,170800,6721408730,17740,17740,17740,17740,0
20250401,170700,6721408730,17740,17740,17740,17740,0
20250401,170600,6721408730,17740,17740,17740,17740,0
20250401,170500,6721408730,17740,17740,17740,17740,0
20250401,170400,6721408730,17740,17740,17740,17740,0
20250401,170300,6721408730,17740,17740,17740,17740,0
20250401,170200,6721408730,17740,17740,17740,17740,9755
20250401,170100,6721408730,17740,17740,17740,17740,0
20250401,170000,6721408730,17740,17740,17740,17740,0
20250401,165900,6721408730,17740,17740,17740,17740,0
20250401,165800,6721408730,17740,17740,17740,17740,0
20250401,165700,6721408730,17740,17740,17740,17740,0
20250401,165600,6721408730,17740,17740,17740,17740,0
20250401,165500,6721408730,17740,17740,17740,17740,0
20250401,165400,6721408730,17740,17740,17740,17740,0
20250401,165300,6721408730,17740,17740,17740,17740,0
20250401,165200,6721408730,17740,17740,17740,17740,0
20250401,165100,6721408730,17740,17740,17740,17740,0
20250401,165000,6721408730,17740,17740,17740,17740,0
20250401,164900,6721408730,17740,17740,17740,17740,0
20250401,164800,6721408730,17740,17740,17740,17740,0
20250401,164700,6721408730,17740,17740,17740,17740,0
20250401,164600,6721408730,17740,17740,17740,17740,0
20250401,164500,6721408730,17740,17740,17740,17740,0
20250401,164400,6721408730,17740,17740,17740,17740,0
20250401,164300,6721408730,17740,17740,17740,17740,0
20250401,164200,6721408730,17740,17740,17740,17740,0
20250401,164100,6721408730,17740,17740,17740,17740,0
20250401,164000,6721408730,17740,17740,17740,17740,0
20250401,163900,6721408730,17740,17740,17740,17740,0
20250401,163800,6721408730,17740,17740,17740,17740,0
20250401,163700,6721408730,17740,17740,17740,17740,0
20250401,163600,6721408730,17740,17740,17740,17740,0
20250401,163500,6721408730,17740,17740,17740,17740,0
20250401,163400,6721408730,17740,17740,17740,17740,0
20250401,163300,6721408730,17740,17740,17740,17740,0
20250401,163200,6721408730,17740,17740,17740,17740,9755
20250401,163100,6721408730,17740,17740,17740,17740,0
20250401,163000,6721408730,17740,17740,17740,17740,0
20250401,162900,6721408730,17740,17740,17740,17740,0
20250401,162800,6721408730,17740,17740,17740,17740,0
20250401,162700,6721408730,17740,17740,17740,17740,0
20250401,162600,6721408730,17740,17740,17740,17740,0
20250401,162500,6721408730,17740,17740,17740,17740,0
20250401,162400,6721408730,17740,17740,17740,17740,0
20250401,162300,6721408730,17740,17740,17740,17740,0
20250401,162200,6721408730,17740,17740,17740,17740,0
20250401,162100,6721408730,17740,17740,17740,17740,0
20250401,162000,6721408730,17740,17740,17740,17740,0
20250401,161900,6721408730,17740,17740,17740,17740,0
20250401,161800,6721408730,17740,17740,17740,17740,0
20250401,161700,6721408730,17740,17740,17740,17740,0
20250401,161600,6721408730,17740,17740,17740,17740,0
20250401,161500,6721408730,17740,17740,17740,17740,0
20250401,161400,6721408730,17740,17740,17740,17740,0
20250401,161300,6721408730,17740,17740,17740,17740,0
20250401,161200,6721408730,17740,17740,17740,17740,0
20250401,161100,6721408730,17740,17740,17740,17740,0
20250401,161000,6721408730,17740,17740,17740,17740,0
20250401,160900,6721408730,17740,17740,17740,17740,0
20250401,160800,6721408730,17740,17740,17740,17740,0
20250401,160700,6721408730,17740,17740,17740,17740,0
20250401,160600,6721408730,17740,17740,17740,17740,0
20250401,160500,6721408730,17740,17740,17740,17740,0
20250401,160400,6721408730,17740,17740,17740,17740,0
20250401,160300,6721408730,17740,17740,17740,17740,0
20250401,160200,6721408730,17740,17740,17740,17740,9755
20250401,160100,6721408730,17740,17740,17740,17740,0
20250401,160000,6721408730,17740,17740,17740,17740,0
20250401,155900,6721408730,17740,17740,17740,17740,0
20250401,155800,6721408730,17740,17740,17740,17740,0
20250401,155700,6721408730,17740,17740,17740,17740,0
20250401,155600,6721408730,17740,17740,17740,17740,0
20250401,155500,6721408730,17740,17740,17740,17740,0
20250401,155400,6721408730,17740,17740,17740,17740,0
20250401,155300,6721408730,17740,17740,17740,17740,0
20250401,155200,6721408730,17740,17740,17740,17740,0
20250401,155100,6721408730,17740,17740,17740,17740,0
20250401,155000,6721408730,17740,17740,17740,17740,0
20250401,154900,6721408730,17740,17740,17740,17740,0
20250401,154800,6721408730,17740,17740,17740,17740,0
20250401,154700,6721408730,17740,17740,17740,17740,0
20250401,154600,6721408730,17740,17740,17740,17740,0
20250401,154500,6721408730,17740,17740,17740,17740,0
20250401,154400,6721408730,17740,17740,17740,17740,0
20250401,154300,6721408730,17740,17740,17740,17740,0
20250401,154200,6721408730,17740,17740,17740,17740,0
20250401,154100,6721408730,17740,17740,17740,17740,0
20250401,154000,6721408730,17740,17740,17740,17740,0
20250401,153900,6721408730,17740,17740,17740,17740,0
20250401,153800,6721408730,17740,17740,17740,17740,0
20250401,153700,6721408730,17740,17740,17740,17740,0
20250401,153600,6721408730,17740,17740,17740,17740,0
20250401,153500,6721408730,17740,17740,17740,17740,0
20250401,153400,6721408730,17740,17740,17740,17740,0
20250401,153300,6721408730,17740,17740,17740,17740,0
20250401,153200,6721408730,17740,17740,17740,17740,9755
20250401,153100,6721408730,17740,17740,17740,17740,0
20250401,153000,6721408730,17740,17740,17740,17740,9755
20250401,152900,6548355030,17740,17740,17740,17740,0
20250401,152800,6548355030,17740,17740,17740,17740,0
20250401,152700,6548355030,17740,17740,17740,17740,0
20250401,152600,6548355030,17740,17740,17740,17740,0
20250401,152500,6548355030,17740,17740,17740,17740,0
20250401,152400,6548355030,17740,17740,17740,17740,0
20250401,152300,6548355030,17740,17740,17740,17740,0
20250401,152200,6548355030,17740,17740,17740,17740,0
20250401,152100,6548355030,17740,17740,17740,17740,0
20250401,152000,6548355030,17740,17740,17740,17740,0
20250401,151900,6548355030,17740,17740,17760,17740,1059
20250401,151800,6529564190,17750,17750,17780,17750,1423
20250401,151700,6504297030,17750,17750,17770,17740,963
20250401,151600,6487193750,17740,17740,17750,17730,1794
20250401,151500,6455371880,17750,17740,17750,17740,949
20250401,151400,6438535810,17740,17750,17750,17740,771
20250401,151300,6424850580,17740,17750,17750,17740,1789
20250401,151200,6393113020,17740,17750,17750,17740,698
20250401,151100,6380724620,17750,17760,17760,17750,1190
20250401,151000,6359602060,17760,17750,17760,17750,854
20250401,150900,6344435390,17750,17755,17760,17750,551
20250401,150800,6334651225,17760,17750,17760,17740,1840
20250401,150700,6301992425,17760,17750,17760,17750,795
20250401,150600,6287879995,17750,17750,17760,17750,316
20250401,150500,6282270485,17750,17760,17760,17750,568
20250401,150400,6272186805,17760,17750,17770,17750,1279
20250401,150300,6249473065,17760,17760,17760,17750,156
20250401,150200,6246703515,17760,17760,17760,17760,2112
20250401,150100,6209194395,17770,17770,17770,17770,757
20250401,150000,6195742505,17770,17780,17780,17770,564
20250401,145900,6185720215,17770,17780,17780,17770,550
20250401,145800,6175941915,17770,17780,17780,17770,261
20250401,145700,6171301385,17780,17790,17790,17770,1048
20250401,145600,6152667065,17790,17800,17800,17780,60
20250401,145500,6151599705,17800,17800,17800,17800,614
20250401,145400,6140670505,17800,17780,17800,17780,121
20250401,145300,6138517885,17780,17780,17780,17780,112
20250401,145200,6136526525,17770,17760,17770,17760,600
20250401,145100,6125870505,17760,17760,17760,17750,332
20250401,145000,6119975455,17760,17750,17760,17750,213
20250401,144900,6116194565,17750,17755,17755,17750,104
20250401,144800,6114348545,17750,17760,17760,17750,94
20250401,144700,6112679115,17740,17730,17760,17730,2107
20250401,144600,6075319835,17730,17730,17730,17720,91
20250401,144500,6073706905,17730,17720,17730,17720,162
20250401,144400,6070835715,17730,17740,17740,17720,423
20250401,144300,6063339205,17730,17730,17730,17730,10
20250401,144200,6063161905,17750,17705,17750,17705,2477
20250401,144100,6019292705,17705,17700,17705,17700,325
20250401,144000,6013539415,17710,17720,17720,17710,926
20250401,143900,5997137195,17720,17720,17730,17720,41
20250401,143800,5996410515,17720,17720,17720,17720,721
20250401,143700,5983634395,17720,17730,17740,17720,168
20250401,143600,5980656375,17730,17730,17730,17730,682
20250401,143500,5968564515,17730,17760,17760,17730,447
20250401,143400,5960636425,17740,17760,17760,17740,1109
20250401,143300,5940948095,17760,17790,17790,17760,555
20250401,143200,5931081635,17790,17800,17800,17790,685
20250401,143100,5918894385,17840,17830,17860,17830,1293
20250401,143000,5895818475,17840,17830,17840,17790,716
20250401,142900,5883073425,17820,17810,17840,17810,141
20250401,142800,5880561765,17820,17770,17820,17770,2091
20250401,142700,5843388765,17760,17760,17760,17760,780
20250401,142600,5829535965,17760,17770,17770,17760,2066
20250401,142500,5792843485,17770,17760,17770,17760,189
20250401,142400,5789486795,17770,17770,17780,17770,736
20250401,142300,5776408015,17770,17780,17780,17770,1277
20250401,142200,5753713405,17780,17780,17780,17780,372
20250401,142100,5747099245,17780,17780,17780,17780,229
20250401,142000,5743027625,17780,17790,17790,17780,120
20250401,141900,5740893025,17780,17780,17780,17780,25
20250401,141800,5740448525,17780,17790,17790,17780,702
20250401,141700,5727965835,17790,17800,17800,17790,800
20250401,141600,5713726705,17800,17810,17810,17800,161
20250401,141500,5710859305,17800,17800,17800,17800,561
20250401,141400,5700873505,17830,17830,17830,17820,33
20250401,141300,5700285285,17830,17840,17850,17830,58
20250401,141200,5699251005,17840,17820,17850,17820,1485
20250401,141100,5672764765,17820,17780,17820,17770,1197
20250401,141000,5651481005,17780,17800,17800,17780,362
20250401,140900,5645044185,17810,17780,17810,17780,346
20250401,140800,5638892275,17790,17790,17810,17780,482
20250401,140700,5630321235,17780,17800,17840,17780,671
20250401,140600,5618379435,17790,17800,17800,17790,431
20250401,140500,5610711595,17800,17800,17800,17800,68
20250401,140400,5609501195,17790,17780,17790,17780,833
20250401,140300,5594690325,17780,17770,17780,17770,40
20250401,140200,5593979425,17780,17770,17780,17770,163
20250401,140100,5591082125,17760,17760,17770,17760,494
20250401,140000,5582308585,17760,17780,17780,17760,600
20250401,135900,5571646765,17770,17820,17830,17770,3326
20250401,135800,5512432055,17830,17840,17840,17830,405
20250401,135700,5505209555,17840,17840,17840,17840,101
20250401,135600,5503407715,17840,17850,17850,17840,118
20250401,135500,5501302415,17850,17850,17850,17850,58
20250401,135400,5500267115,17840,17850,17860,17840,91
20250401,135300,5498643515,17860,17850,17860,17850,398
20250401,135200,5491537155,17850,17840,17850,17840,123
20250401,135100,5489341685,17840,17840,17840,17840,136
20250401,135000,5486915445,17840,17820,17840,17820,411
20250401,134900,5479586885,17820,17850,17850,17820,1044
20250401,134800,5460968975,17850,17860,17870,17850,1692
20250401,134700,5430759995,17860,17860,17860,17860,237
20250401,134600,5426527175,17870,17890,17890,17870,1294
20250401,134500,5403393365,17890,17880,17890,17880,144
20250401,134400,5400817795,17880,17880,17880,17880,375
20250401,134300,5394112795,17880,17880,17880,17880,151
20250401,134200,5391412915,17870,17870,17870,17870,20
20250401,134100,5391055515,17870,17890,17890,17860,1184
20250401,134000,5369891495,17890,17910,17930,17890,869
20250401,133900,5354335005,17900,17900,17900,17900,284
20250401,133800,5349251405,17920,17920,17920,17910,480
20250401,133700,5340649955,17920,17930,17930,17920,6
20250401,133600,5340542385,17920,17920,17920,17920,202
20250401,133500,5336922545,17910,17910,17910,17910,20
20250401,133400,5336564345,17910,17910,17910,17910,242
20250401,133300,5332230125,17900,17900,17900,17900,15
20250401,133200,5331961625,17900,17910,17910,17900,729
20250401,133100,5318906345,17900,17910,17910,17900,502
20250401,133000,5309920535,17910,17910,17910,17910,14
20250401,132900,5309669795,17900,17900,17900,17900,551
20250401,132800,5299806895,17900,17910,17910,17900,124
20250401,132700,5297586105,17920,17930,17930,17920,1073
20250401,132600,5278351145,17930,17950,17950,17930,375
20250401,132500,5271627375,17960,17930,17960,17930,14
20250401,132400,5271376055,17930,17920,17930,17920,26
20250401,132300,5270909935,17990,17970,17990,17970,220
20250401,132200,5266952335,17990,17990,17990,17990,4
20250401,132100,5266880375,18000,17900,18000,17900,1059
20250401,132000,5247890615,17890,17900,17900,17890,207
20250401,131900,5244186125,17900,17900,17900,17900,44
20250401,131800,5243398525,17900,17900,17900,17900,131
20250401,131700,5241053625,17910,17900,17910,17890,1808
20250401,131600,5208689955,17900,17900,17900,17900,1
20250401,131500,5208672055,17890,17890,17890,17890,554
20250401,131400,5198760995,17890,17880,17890,17880,1409
20250401,131300,5173554035,17880,17890,17890,17880,251
20250401,131200,5169065775,17890,17880,17890,17880,19
20250401,131100,5168725925,17880,17860,17880,17860,1235
20250401,131000,5146660215,17860,17870,17870,17860,1135
20250401,130900,5126386915,17880,17870,17880,17870,273
20250401,130800,5121508345,17870,17880,17880,17870,185
20250401,130700,5118201005,17880,17900,17905,17880,2767
20250401,130600,5068692225,17900,17890,17900,17890,133
20250401,130500,5066312655,17890,17900,17900,17890,473
20250401,130400,5057850495,17900,17900,17900,17900,432
20250401,130300,5050117695,17900,17910,17910,17900,6
20250401,130200,5050010285,17900,17910,17910,17900,676
20250401,130100,5037905175,17920,17920,17920,17910,43
20250401,130000,5037134715,17920,17920,17920,17920,32
20250401,125900,5036561275,17920,17920,17920,17920,111
20250401,125800,5034572155,17920,17910,17920,17910,481
20250401,125700,5025956725,17910,17910,17920,17890,719
20250401,125600,5013082265,17920,17940,17950,17920,395
20250401,125500,5005997975,17940,17950,17950,17940,158
20250401,125400,5003163185,17950,17970,17970,17950,3010
20250401,125300,4949110895,17980,17970,17980,17970,183
20250401,125200,4945821555,17980,17990,17990,17980,368
20250401,125100,4939204765,17990,17980,17990,17980,192
20250401,125000,4935752185,17980,18000,18000,17980,529
20250401,124900,4926237835,18000,18040,18060,17990,5195
20250401,124800,4832586595,18040,18050,18050,18040,656
20250401,124700,4820749595,18060,18060,18060,18060,38
20250401,124600,4820063315,18060,18060,18060,18060,63
20250401,124500,4818925535,18065,18065,18065,18065,7
20250401,124400,4818799080,18080,18040,18080,18040,229
20250401,124300,4814660760,18080,18080,18090,18080,433
20250401,124200,4806832010,18080,18080,18080,18080,2
20250401,124100,4806795850,18080,18030,18080,18030,693
20250401,124000,4794273110,18030,18040,18050,18030,1139
20250401,123900,4773736450,18040,18040,18040,18030,547
20250401,123800,4763871470,18040,18080,18080,18040,54
20250401,123700,4762896990,18090,18030,18090,18030,346
20250401,123600,4756658330,18020,18030,18030,18020,1269
20250401,123500,4733779590,18030,18070,18070,18030,2085
20250401,123400,4696156815,18090,18060,18100,18060,36
20250401,123300,4695506075,18060,18100,18110,18060,1704
20250401,123200,4664694655,18100,18100,18100,18100,23
20250401,123100,4664278355,18090,18090,18110,18090,538
20250401,123000,4654537495,18100,18110,18110,18090,299
20250401,122900,4649126335,18110,18110,18110,18110,317
20250401,122800,4643385465,18110,18100,18110,18100,237
20250401,122700,4639095200,18100,18120,18120,18100,999
20250401,122600,4621001840,18130,18130,18130,18120,787
20250401,122500,4606737980,18140,18150,18150,18140,348
20250401,122400,4600422980,18150,18160,18160,18150,479
20250401,122300,4591729110,18160,18150,18160,18150,205
20250401,122200,4588008310,18150,18150,18150,18150,1
20250401,122100,4587990160,18160,18170,18170,18160,27
20250401,122000,4587499790,18170,18150,18170,18150,834
20250401,121900,4572359200,18150,18160,18160,18150,147
20250401,121800,4569689800,18170,18170,18170,18170,260
20250401,121700,4564965600,18170,18170,18180,18160,1565
20250401,121600,4536531060,18160,18170,18170,18160,105
20250401,121500,4534623810,18170,18170,18170,18170,117
20250401,121400,4532497920,18170,18170,18170,18170,297
20250401,121300,4527101430,18180,18150,18180,18150,538
20250401,121200,4517330800,18160,18150,18160,18150,38
20250401,121100,4516641050,18150,18110,18150,18110,297
20250401,121000,4511255960,18100,18110,18110,18100,1316
20250401,120900,4487434420,18110,18120,18140,18110,544
20250401,120800,4477581090,18120,18120,18140,18120,21
20250401,120700,4477200550,18120,18140,18140,18120,316
20250401,120600,4471472410,18140,18145,18145,18120,747
20250401,120500,4457928620,18145,18170,18180,18145,1397
20250401,120400,4432560870,18150,18170,18170,18150,1245
20250401,120300,4409960530,18160,18190,18190,18160,387
20250401,120200,4402924250,18190,18190,18200,18190,963
20250401,120100,4385407240,18180,18180,18185,18180,678
20250401,120000,4373081195,18180,18190,18190,18150,3010
20250401,115900,4318345195,18180,18160,18190,18160,1519
20250401,115800,4290734555,18160,18170,18170,18160,311
20250401,115700,4285085155,18175,18120,18180,18070,3238
20250401,115600,4226343500,18130,18120,18130,18110,81
20250401,115500,4224875070,18130,18080,18130,18050,2517
20250401,115400,4179327770,18080,18030,18110,18030,310
20250401,115300,4173733360,18070,18050,18070,18030,596
20250401,115200,4162970020,18070,18065,18070,18030,285
20250401,115100,4157823805,18060,18040,18060,18035,310
20250401,115000,4152230415,18040,18070,18070,18040,626
20250401,114900,4140928735,18070,18065,18100,18065,2395
20250401,114800,4097651370,18070,18100,18100,18060,3853
20250401,114700,4027971680,18120,18100,18120,18100,44
20250401,114600,4027174880,18080,18100,18100,18080,534
20250401,114500,4017515750,18100,18120,18120,18100,348
20250401,114400,4011212130,18120,18120,18130,18110,1541
20250401,114300,3983294200,18120,18110,18120,18110,465
20250401,114200,3974872050,18110,18115,18115,18100,729
20250401,114100,3961668235,18110,18120,18120,18110,42
20250401,114000,3960907305,18105,18100,18120,18100,576
20250401,113900,3950477450,18090,18080,18100,18080,243
20250401,113800,3946083260,18080,18090,18090,18080,19
20250401,113700,3945739720,18080,18100,18100,18080,201
20250401,113600,3942104640,18090,18100,18100,18090,64
20250401,113500,3940946380,18130,18100,18130,18100,246
20250401,113400,3936490650,18100,18090,18110,18060,224
20250401,113300,3932437750,18090,18090,18090,18080,174
20250401,113200,3929290510,18090,18120,18120,18090,1148
20250401,113100,3908507530,18130,18130,18130,18130,10
20250401,113000,3908326230,18130,18150,18150,18100,711
20250401,112900,3895441630,18130,18140,18150,18130,554
20250401,112800,3885391340,18140,18130,18140,18130,174
20250401,112700,3882236030,18110,18120,18120,18110,151
20250401,112600,3879501140,18130,18140,18140,18130,203
20250401,112500,3875820605,18140,18110,18140,18100,403
20250401,112400,3868518205,18120,18100,18120,18100,5
20250401,112300,3868427685,18090,18120,18130,18090,258
20250401,112200,3863754545,18120,18100,18120,18100,500
20250401,112100,3854704525,18100,18100,18100,18100,463
20250401,112000,3846324225,18100,18060,18120,18060,1825
20250401,111900,3813324005,18060,18060,18060,17970,687
20250401,111800,3800919965,18050,18060,18060,17970,114
20250401,111700,3798863025,18070,18040,18070,17950,1982
20250401,111600,3763175055,18020,18050,18060,18020,750
20250401,111500,3749644310,18050,18070,18075,18050,212
20250401,111400,3745814090,18080,18090,18090,18080,817
20250401,111300,3731039680,18080,18080,18100,18080,145
20250401,111200,3728418055,18090,18090,18100,18080,897
20250401,111100,3712195165,18090,18090,18125,18090,277
20250401,111000,3707177610,18090,18140,18140,18090,2267
20250401,110900,3666143950,18140,18100,18150,18100,966
20250401,110800,3648650470,18100,18100,18100,18090,856
20250401,110700,3633160020,18100,18120,18120,18100,1584
20250401,110600,3604477220,18120,18150,18170,18120,1032
20250401,110500,3585767720,18120,18180,18180,18120,1704
20250401,110400,3554842960,18180,18120,18190,18120,3038
20250401,110300,3499674990,18130,18130,18130,18120,680
20250401,110200,3487352660,18130,18150,18160,18130,1278
20250401,110100,3464159675,18150,18160,18160,18130,881
20250401,110000,3448171665,18160,18100,18160,18090,4204
20250401,105900,3371956515,18110,18090,18110,18090,338
20250401,105800,3365838735,18090,18080,18120,18080,899
20250401,105700,3349568035,18090,18110,18110,18080,451
20250401,105600,3341408965,18100,18080,18100,18080,1517
20250401,105500,3313955975,18050,18050,18090,18050,466
20250401,105400,3305537575,18050,18010,18070,18010,699
20250401,105300,3292924215,18010,18030,18080,18010,2087
20250401,105200,3255285695,18010,18060,18060,18010,724
20250401,105100,3242238695,18060,18030,18060,18030,1220
20250401,105000,3220225845,18060,18030,18060,18030,2008
20250401,104900,3183980085,18030,18030,18050,18000,925
20250401,104800,3167299065,18030,18000,18060,18000,1727
20250401,104700,3136152545,18000,18030,18030,18000,1806
20250401,104600,3103611385,18020,17900,18030,17900,876
20250401,104500,3087843515,18000,17990,18000,17900,273
20250401,104400,3082947425,18000,17970,18040,17940,2051
20250401,104300,3046022075,17980,17950,17980,17870,1027
20250401,104200,3027580505,17950,17870,17950,17850,1253
20250401,104100,3005149095,17890,17880,17910,17850,683
20250401,104000,2992944275,17880,17860,17885,17860,361
20250401,103900,2986491330,17850,17840,17850,17840,216
20250401,103800,2982637390,17850,17860,17860,17850,404
20250401,103700,2975425220,17860,17870,17870,17860,153
20250401,103600,2972691630,17890,17890,17890,17890,412
20250401,103500,2965320950,17880,17880,17920,17880,295
20250401,103400,2960044930,17850,17860,17920,17850,1012
20250401,103300,2941970080,17860,17920,17940,17860,706
20250401,103200,2929319240,17920,17840,17920,17840,2528
20250401,103100,2884100580,17840,17820,17840,17810,662
20250401,103000,2872307700,17820,17780,17820,17780,278
20250401,102900,2867360170,17780,17760,17780,17760,302
20250401,102800,2861994590,17760,17780,17780,17760,555
20250401,102700,2852137690,17760,17760,17760,17760,35
20250401,102600,2851516090,17760,17800,17800,17760,1445
20250401,102500,2825826110,17810,17810,17810,17810,2
20250401,102400,2825790490,17820,17815,17820,17805,706
20250401,102300,2813213585,17815,17820,17820,17815,850
20250401,102200,2798066685,17835,17835,17835,17820,70
20250401,102100,2796818280,17850,17820,17850,17820,548
20250401,102000,2787045680,17840,17820,17840,17820,208
20250401,101900,2783335340,17810,17790,17810,17790,997
20250401,101800,2765592180,17790,17810,17810,17790,1217
20250401,101700,2743928680,17810,17830,17830,17800,954
20250401,101600,2726934580,17830,17830,17830,17820,231
20250401,101500,2722817180,17830,17810,17860,17810,1567
20250401,101400,2694856760,17800,17780,17810,17780,1361
20250401,101300,2670650410,17780,17780,17780,17760,346
20250401,101200,2664501350,17780,17730,17780,17730,681
20250401,101100,2652397840,17730,17720,17750,17720,920
20250401,101000,2636084330,17720,17670,17720,17670,693
20250401,100900,2623827570,17680,17640,17680,17640,2545
20250401,100800,2578903040,17620,17620,17640,17610,1201
20250401,100700,2557733970,17610,17620,17620,17610,312
20250401,100600,2552237770,17610,17600,17640,17600,683
20250401,100500,2540193320,17600,17590,17610,17590,843
20250401,100400,2525357550,17600,17570,17600,17570,873
20250401,100300,2510016270,17580,17590,17600,17580,1253
20250401,100200,2487982280,17590,17610,17610,17590,2884
20250401,100100,2437211430,17620,17640,17640,17620,918
20250401,100000,2421033180,17640,17640,17650,17630,547
20250401,095900,2411384100,17640,17630,17645,17630,522
20250401,095800,2402175855,17640,17640,17650,17630,623
20250401,095700,2391192155,17650,17660,17660,17650,336
20250401,095600,2385261275,17670,17670,17670,17670,145
20250401,095500,2382699125,17670,17700,17700,17670,909
20250401,095400,2366619925,17700,17730,17740,17700,1165
20250401,095300,2345991105,17740,17780,17780,17740,250
20250401,095200,2341552455,17780,17760,17790,17750,150
20250401,095100,2338888005,17790,17820,17820,17770,551
20250401,095000,2329082255,17810,17800,17830,17790,916
20250401,094900,2312776905,17790,17780,17800,17780,525
20250401,094800,2303439385,17780,17790,17790,17780,6
20250401,094700,2303332675,17780,17710,17780,17710,343
20250401,094600,2297239935,17700,17670,17700,17670,650
20250401,094500,2285750635,17670,17630,17670,17610,1128
20250401,094400,2265870805,17630,17630,17660,17630,5761
20250401,094300,2164272345,17640,17660,17670,17630,1177
20250401,094200,2143506370,17670,17690,17690,17670,641
20250401,094100,2132174370,17690,17700,17700,17690,116
20250401,094000,2130122220,17700,17700,17710,17690,883
20250401,093900,2114492350,17700,17670,17700,17660,218
20250401,093800,2110638370,17670,17650,17670,17640,1453
20250401,093700,2084998200,17650,17670,17670,17630,2458
20250401,093600,2041595770,17670,17690,17700,17670,2999
20250401,093500,1988575280,17690,17730,17740,17690,2401
20250401,093400,1946050590,17730,17750,17770,17730,829
20250401,093300,1931339770,17750,17770,17840,17710,6077
20250401,093200,1823399180,17780,17810,17830,17770,485
20250401,093100,1814775750,17770,17800,17840,17750,4750
20250401,093000,1730322260,17800,17840,17840,17800,2224
20250401,092900,1690702730,17840,17930,17930,17840,6937
20250401,092800,1566693220,17930,17940,17950,17930,507
20250401,092700,1557600150,17950,18000,18000,17940,4839
20250401,092600,1470606490,18010,18010,18080,18000,3481
20250401,092500,1407915840,18080,18010,18080,18010,743
20250401,092400,1394534340,18020,17990,18020,17990,320
20250401,092300,1388775040,17990,17980,18010,17980,535
20250401,092200,1379149630,17990,17960,17990,17960,1226
20250401,092100,1357116000,17990,18030,18030,17960,3075
20250401,092000,1301744580,18050,18065,18080,18030,2429
20250401,091900,1257895705,18070,18080,18080,18050,1264
20250401,091800,1235049535,18080,18080,18110,18050,1142
20250401,091700,1214414655,18080,18110,18120,18060,3647
20250401,091600,1148454025,18120,18150,18150,18090,1104
20250401,091500,1128459295,18150,18040,18170,18040,3915
20250401,091400,1057547035,18030,18020,18040,18020,539
20250401,091300,1047831250,18020,18030,18050,18020,2669
20250401,091200,999707180,18030,18060,18060,18010,1447
20250401,091100,973618360,18060,18060,18090,18020,2687
20250401,091000,925128760,18060,17950,18130,17940,7929
20250401,090900,782266410,17930,17920,17960,17910,430
20250401,090800,774562610,17940,17890,17940,17870,3568
20250401,090700,710737110,17900,17960,17980,17890,3732
20250401,090600,643854770,17980,17960,17980,17960,374
20250401,090500,637130850,17990,17990,17990,17910,1603
20250401,090400,608359980,17990,17930,17990,17930,1494
20250401,090300,581505780,17930,17910,17980,17910,2451
20250401,090200,537526340,17910,17980,17990,17910,2356
20250401,090100,495268660,17990,18010,18050,17900,9828
20250401,090000,318639720,18010,17950,18140,17950,16330
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 6721408730 17740 17740 17740 17740 9755
3 20250401 190100 6721408730 17740 17740 17740 17740 0
4 20250401 190000 6721408730 17740 17740 17740 17740 0
5 20250401 185900 6721408730 17740 17740 17740 17740 0
6 20250401 185800 6721408730 17740 17740 17740 17740 0
7 20250401 185700 6721408730 17740 17740 17740 17740 0
8 20250401 185600 6721408730 17740 17740 17740 17740 0
9 20250401 185500 6721408730 17740 17740 17740 17740 0
10 20250401 185400 6721408730 17740 17740 17740 17740 0
11 20250401 185300 6721408730 17740 17740 17740 17740 0
12 20250401 185200 6721408730 17740 17740 17740 17740 0
13 20250401 185100 6721408730 17740 17740 17740 17740 0
14 20250401 185000 6721408730 17740 17740 17740 17740 0
15 20250401 184900 6721408730 17740 17740 17740 17740 0
16 20250401 184800 6721408730 17740 17740 17740 17740 0
17 20250401 184700 6721408730 17740 17740 17740 17740 0
18 20250401 184600 6721408730 17740 17740 17740 17740 0
19 20250401 184500 6721408730 17740 17740 17740 17740 0
20 20250401 184400 6721408730 17740 17740 17740 17740 0
21 20250401 184300 6721408730 17740 17740 17740 17740 0
22 20250401 184200 6721408730 17740 17740 17740 17740 0
23 20250401 184100 6721408730 17740 17740 17740 17740 0
24 20250401 184000 6721408730 17740 17740 17740 17740 0
25 20250401 183900 6721408730 17740 17740 17740 17740 0
26 20250401 183800 6721408730 17740 17740 17740 17740 0
27 20250401 183700 6721408730 17740 17740 17740 17740 0
28 20250401 183600 6721408730 17740 17740 17740 17740 0
29 20250401 183500 6721408730 17740 17740 17740 17740 0
30 20250401 183400 6721408730 17740 17740 17740 17740 0
31 20250401 183300 6721408730 17740 17740 17740 17740 0
32 20250401 183200 6721408730 17740 17740 17740 17740 9755
33 20250401 183100 6721408730 17740 17740 17740 17740 0
34 20250401 183000 6721408730 17740 17740 17740 17740 0
35 20250401 182900 6721408730 17740 17740 17740 17740 0
36 20250401 182800 6721408730 17740 17740 17740 17740 0
37 20250401 182700 6721408730 17740 17740 17740 17740 0
38 20250401 182600 6721408730 17740 17740 17740 17740 0
39 20250401 182500 6721408730 17740 17740 17740 17740 0
40 20250401 182400 6721408730 17740 17740 17740 17740 0
41 20250401 182300 6721408730 17740 17740 17740 17740 0
42 20250401 182200 6721408730 17740 17740 17740 17740 0
43 20250401 182100 6721408730 17740 17740 17740 17740 0
44 20250401 182000 6721408730 17740 17740 17740 17740 0
45 20250401 181900 6721408730 17740 17740 17740 17740 0
46 20250401 181800 6721408730 17740 17740 17740 17740 0
47 20250401 181700 6721408730 17740 17740 17740 17740 0
48 20250401 181600 6721408730 17740 17740 17740 17740 0
49 20250401 181500 6721408730 17740 17740 17740 17740 0
50 20250401 181400 6721408730 17740 17740 17740 17740 0
51 20250401 181300 6721408730 17740 17740 17740 17740 0
52 20250401 181200 6721408730 17740 17740 17740 17740 0
53 20250401 181100 6721408730 17740 17740 17740 17740 0
54 20250401 181000 6721408730 17740 17740 17740 17740 0
55 20250401 180900 6721408730 17740 17740 17740 17740 0
56 20250401 180800 6721408730 17740 17740 17740 17740 0
57 20250401 180700 6721408730 17740 17740 17740 17740 0
58 20250401 180600 6721408730 17740 17740 17740 17740 0
59 20250401 180500 6721408730 17740 17740 17740 17740 0
60 20250401 180400 6721408730 17740 17740 17740 17740 0
61 20250401 180300 6721408730 17740 17740 17740 17740 0
62 20250401 180200 6721408730 17740 17740 17740 17740 9755
63 20250401 180100 6721408730 17740 17740 17740 17740 0
64 20250401 180000 6721408730 17740 17740 17740 17740 0
65 20250401 175900 6721408730 17740 17740 17740 17740 0
66 20250401 175800 6721408730 17740 17740 17740 17740 0
67 20250401 175700 6721408730 17740 17740 17740 17740 0
68 20250401 175600 6721408730 17740 17740 17740 17740 0
69 20250401 175500 6721408730 17740 17740 17740 17740 0
70 20250401 175400 6721408730 17740 17740 17740 17740 0
71 20250401 175300 6721408730 17740 17740 17740 17740 0
72 20250401 175200 6721408730 17740 17740 17740 17740 0
73 20250401 175100 6721408730 17740 17740 17740 17740 0
74 20250401 175000 6721408730 17740 17740 17740 17740 0
75 20250401 174900 6721408730 17740 17740 17740 17740 0
76 20250401 174800 6721408730 17740 17740 17740 17740 0
77 20250401 174700 6721408730 17740 17740 17740 17740 0
78 20250401 174600 6721408730 17740 17740 17740 17740 0
79 20250401 174500 6721408730 17740 17740 17740 17740 0
80 20250401 174400 6721408730 17740 17740 17740 17740 0
81 20250401 174300 6721408730 17740 17740 17740 17740 0
82 20250401 174200 6721408730 17740 17740 17740 17740 0
83 20250401 174100 6721408730 17740 17740 17740 17740 0
84 20250401 174000 6721408730 17740 17740 17740 17740 0
85 20250401 173900 6721408730 17740 17740 17740 17740 0
86 20250401 173800 6721408730 17740 17740 17740 17740 0
87 20250401 173700 6721408730 17740 17740 17740 17740 0
88 20250401 173600 6721408730 17740 17740 17740 17740 0
89 20250401 173500 6721408730 17740 17740 17740 17740 0
90 20250401 173400 6721408730 17740 17740 17740 17740 0
91 20250401 173300 6721408730 17740 17740 17740 17740 0
92 20250401 173200 6721408730 17740 17740 17740 17740 9755
93 20250401 173100 6721408730 17740 17740 17740 17740 0
94 20250401 173000 6721408730 17740 17740 17740 17740 0
95 20250401 172900 6721408730 17740 17740 17740 17740 0
96 20250401 172800 6721408730 17740 17740 17740 17740 0
97 20250401 172700 6721408730 17740 17740 17740 17740 0
98 20250401 172600 6721408730 17740 17740 17740 17740 0
99 20250401 172500 6721408730 17740 17740 17740 17740 0
100 20250401 172400 6721408730 17740 17740 17740 17740 0
101 20250401 172300 6721408730 17740 17740 17740 17740 0
102 20250401 172200 6721408730 17740 17740 17740 17740 0
103 20250401 172100 6721408730 17740 17740 17740 17740 0
104 20250401 172000 6721408730 17740 17740 17740 17740 0
105 20250401 171900 6721408730 17740 17740 17740 17740 0
106 20250401 171800 6721408730 17740 17740 17740 17740 0
107 20250401 171700 6721408730 17740 17740 17740 17740 0
108 20250401 171600 6721408730 17740 17740 17740 17740 0
109 20250401 171500 6721408730 17740 17740 17740 17740 0
110 20250401 171400 6721408730 17740 17740 17740 17740 0
111 20250401 171300 6721408730 17740 17740 17740 17740 0
112 20250401 171200 6721408730 17740 17740 17740 17740 0
113 20250401 171100 6721408730 17740 17740 17740 17740 0
114 20250401 171000 6721408730 17740 17740 17740 17740 0
115 20250401 170900 6721408730 17740 17740 17740 17740 0
116 20250401 170800 6721408730 17740 17740 17740 17740 0
117 20250401 170700 6721408730 17740 17740 17740 17740 0
118 20250401 170600 6721408730 17740 17740 17740 17740 0
119 20250401 170500 6721408730 17740 17740 17740 17740 0
120 20250401 170400 6721408730 17740 17740 17740 17740 0
121 20250401 170300 6721408730 17740 17740 17740 17740 0
122 20250401 170200 6721408730 17740 17740 17740 17740 9755
123 20250401 170100 6721408730 17740 17740 17740 17740 0
124 20250401 170000 6721408730 17740 17740 17740 17740 0
125 20250401 165900 6721408730 17740 17740 17740 17740 0
126 20250401 165800 6721408730 17740 17740 17740 17740 0
127 20250401 165700 6721408730 17740 17740 17740 17740 0
128 20250401 165600 6721408730 17740 17740 17740 17740 0
129 20250401 165500 6721408730 17740 17740 17740 17740 0
130 20250401 165400 6721408730 17740 17740 17740 17740 0
131 20250401 165300 6721408730 17740 17740 17740 17740 0
132 20250401 165200 6721408730 17740 17740 17740 17740 0
133 20250401 165100 6721408730 17740 17740 17740 17740 0
134 20250401 165000 6721408730 17740 17740 17740 17740 0
135 20250401 164900 6721408730 17740 17740 17740 17740 0
136 20250401 164800 6721408730 17740 17740 17740 17740 0
137 20250401 164700 6721408730 17740 17740 17740 17740 0
138 20250401 164600 6721408730 17740 17740 17740 17740 0
139 20250401 164500 6721408730 17740 17740 17740 17740 0
140 20250401 164400 6721408730 17740 17740 17740 17740 0
141 20250401 164300 6721408730 17740 17740 17740 17740 0
142 20250401 164200 6721408730 17740 17740 17740 17740 0
143 20250401 164100 6721408730 17740 17740 17740 17740 0
144 20250401 164000 6721408730 17740 17740 17740 17740 0
145 20250401 163900 6721408730 17740 17740 17740 17740 0
146 20250401 163800 6721408730 17740 17740 17740 17740 0
147 20250401 163700 6721408730 17740 17740 17740 17740 0
148 20250401 163600 6721408730 17740 17740 17740 17740 0
149 20250401 163500 6721408730 17740 17740 17740 17740 0
150 20250401 163400 6721408730 17740 17740 17740 17740 0
151 20250401 163300 6721408730 17740 17740 17740 17740 0
152 20250401 163200 6721408730 17740 17740 17740 17740 9755
153 20250401 163100 6721408730 17740 17740 17740 17740 0
154 20250401 163000 6721408730 17740 17740 17740 17740 0
155 20250401 162900 6721408730 17740 17740 17740 17740 0
156 20250401 162800 6721408730 17740 17740 17740 17740 0
157 20250401 162700 6721408730 17740 17740 17740 17740 0
158 20250401 162600 6721408730 17740 17740 17740 17740 0
159 20250401 162500 6721408730 17740 17740 17740 17740 0
160 20250401 162400 6721408730 17740 17740 17740 17740 0
161 20250401 162300 6721408730 17740 17740 17740 17740 0
162 20250401 162200 6721408730 17740 17740 17740 17740 0
163 20250401 162100 6721408730 17740 17740 17740 17740 0
164 20250401 162000 6721408730 17740 17740 17740 17740 0
165 20250401 161900 6721408730 17740 17740 17740 17740 0
166 20250401 161800 6721408730 17740 17740 17740 17740 0
167 20250401 161700 6721408730 17740 17740 17740 17740 0
168 20250401 161600 6721408730 17740 17740 17740 17740 0
169 20250401 161500 6721408730 17740 17740 17740 17740 0
170 20250401 161400 6721408730 17740 17740 17740 17740 0
171 20250401 161300 6721408730 17740 17740 17740 17740 0
172 20250401 161200 6721408730 17740 17740 17740 17740 0
173 20250401 161100 6721408730 17740 17740 17740 17740 0
174 20250401 161000 6721408730 17740 17740 17740 17740 0
175 20250401 160900 6721408730 17740 17740 17740 17740 0
176 20250401 160800 6721408730 17740 17740 17740 17740 0
177 20250401 160700 6721408730 17740 17740 17740 17740 0
178 20250401 160600 6721408730 17740 17740 17740 17740 0
179 20250401 160500 6721408730 17740 17740 17740 17740 0
180 20250401 160400 6721408730 17740 17740 17740 17740 0
181 20250401 160300 6721408730 17740 17740 17740 17740 0
182 20250401 160200 6721408730 17740 17740 17740 17740 9755
183 20250401 160100 6721408730 17740 17740 17740 17740 0
184 20250401 160000 6721408730 17740 17740 17740 17740 0
185 20250401 155900 6721408730 17740 17740 17740 17740 0
186 20250401 155800 6721408730 17740 17740 17740 17740 0
187 20250401 155700 6721408730 17740 17740 17740 17740 0
188 20250401 155600 6721408730 17740 17740 17740 17740 0
189 20250401 155500 6721408730 17740 17740 17740 17740 0
190 20250401 155400 6721408730 17740 17740 17740 17740 0
191 20250401 155300 6721408730 17740 17740 17740 17740 0
192 20250401 155200 6721408730 17740 17740 17740 17740 0
193 20250401 155100 6721408730 17740 17740 17740 17740 0
194 20250401 155000 6721408730 17740 17740 17740 17740 0
195 20250401 154900 6721408730 17740 17740 17740 17740 0
196 20250401 154800 6721408730 17740 17740 17740 17740 0
197 20250401 154700 6721408730 17740 17740 17740 17740 0
198 20250401 154600 6721408730 17740 17740 17740 17740 0
199 20250401 154500 6721408730 17740 17740 17740 17740 0
200 20250401 154400 6721408730 17740 17740 17740 17740 0
201 20250401 154300 6721408730 17740 17740 17740 17740 0
202 20250401 154200 6721408730 17740 17740 17740 17740 0
203 20250401 154100 6721408730 17740 17740 17740 17740 0
204 20250401 154000 6721408730 17740 17740 17740 17740 0
205 20250401 153900 6721408730 17740 17740 17740 17740 0
206 20250401 153800 6721408730 17740 17740 17740 17740 0
207 20250401 153700 6721408730 17740 17740 17740 17740 0
208 20250401 153600 6721408730 17740 17740 17740 17740 0
209 20250401 153500 6721408730 17740 17740 17740 17740 0
210 20250401 153400 6721408730 17740 17740 17740 17740 0
211 20250401 153300 6721408730 17740 17740 17740 17740 0
212 20250401 153200 6721408730 17740 17740 17740 17740 9755
213 20250401 153100 6721408730 17740 17740 17740 17740 0
214 20250401 153000 6721408730 17740 17740 17740 17740 9755
215 20250401 152900 6548355030 17740 17740 17740 17740 0
216 20250401 152800 6548355030 17740 17740 17740 17740 0
217 20250401 152700 6548355030 17740 17740 17740 17740 0
218 20250401 152600 6548355030 17740 17740 17740 17740 0
219 20250401 152500 6548355030 17740 17740 17740 17740 0
220 20250401 152400 6548355030 17740 17740 17740 17740 0
221 20250401 152300 6548355030 17740 17740 17740 17740 0
222 20250401 152200 6548355030 17740 17740 17740 17740 0
223 20250401 152100 6548355030 17740 17740 17740 17740 0
224 20250401 152000 6548355030 17740 17740 17740 17740 0
225 20250401 151900 6548355030 17740 17740 17760 17740 1059
226 20250401 151800 6529564190 17750 17750 17780 17750 1423
227 20250401 151700 6504297030 17750 17750 17770 17740 963
228 20250401 151600 6487193750 17740 17740 17750 17730 1794
229 20250401 151500 6455371880 17750 17740 17750 17740 949
230 20250401 151400 6438535810 17740 17750 17750 17740 771
231 20250401 151300 6424850580 17740 17750 17750 17740 1789
232 20250401 151200 6393113020 17740 17750 17750 17740 698
233 20250401 151100 6380724620 17750 17760 17760 17750 1190
234 20250401 151000 6359602060 17760 17750 17760 17750 854
235 20250401 150900 6344435390 17750 17755 17760 17750 551
236 20250401 150800 6334651225 17760 17750 17760 17740 1840
237 20250401 150700 6301992425 17760 17750 17760 17750 795
238 20250401 150600 6287879995 17750 17750 17760 17750 316
239 20250401 150500 6282270485 17750 17760 17760 17750 568
240 20250401 150400 6272186805 17760 17750 17770 17750 1279
241 20250401 150300 6249473065 17760 17760 17760 17750 156
242 20250401 150200 6246703515 17760 17760 17760 17760 2112
243 20250401 150100 6209194395 17770 17770 17770 17770 757
244 20250401 150000 6195742505 17770 17780 17780 17770 564
245 20250401 145900 6185720215 17770 17780 17780 17770 550
246 20250401 145800 6175941915 17770 17780 17780 17770 261
247 20250401 145700 6171301385 17780 17790 17790 17770 1048
248 20250401 145600 6152667065 17790 17800 17800 17780 60
249 20250401 145500 6151599705 17800 17800 17800 17800 614
250 20250401 145400 6140670505 17800 17780 17800 17780 121
251 20250401 145300 6138517885 17780 17780 17780 17780 112
252 20250401 145200 6136526525 17770 17760 17770 17760 600
253 20250401 145100 6125870505 17760 17760 17760 17750 332
254 20250401 145000 6119975455 17760 17750 17760 17750 213
255 20250401 144900 6116194565 17750 17755 17755 17750 104
256 20250401 144800 6114348545 17750 17760 17760 17750 94
257 20250401 144700 6112679115 17740 17730 17760 17730 2107
258 20250401 144600 6075319835 17730 17730 17730 17720 91
259 20250401 144500 6073706905 17730 17720 17730 17720 162
260 20250401 144400 6070835715 17730 17740 17740 17720 423
261 20250401 144300 6063339205 17730 17730 17730 17730 10
262 20250401 144200 6063161905 17750 17705 17750 17705 2477
263 20250401 144100 6019292705 17705 17700 17705 17700 325
264 20250401 144000 6013539415 17710 17720 17720 17710 926
265 20250401 143900 5997137195 17720 17720 17730 17720 41
266 20250401 143800 5996410515 17720 17720 17720 17720 721
267 20250401 143700 5983634395 17720 17730 17740 17720 168
268 20250401 143600 5980656375 17730 17730 17730 17730 682
269 20250401 143500 5968564515 17730 17760 17760 17730 447
270 20250401 143400 5960636425 17740 17760 17760 17740 1109
271 20250401 143300 5940948095 17760 17790 17790 17760 555
272 20250401 143200 5931081635 17790 17800 17800 17790 685
273 20250401 143100 5918894385 17840 17830 17860 17830 1293
274 20250401 143000 5895818475 17840 17830 17840 17790 716
275 20250401 142900 5883073425 17820 17810 17840 17810 141
276 20250401 142800 5880561765 17820 17770 17820 17770 2091
277 20250401 142700 5843388765 17760 17760 17760 17760 780
278 20250401 142600 5829535965 17760 17770 17770 17760 2066
279 20250401 142500 5792843485 17770 17760 17770 17760 189
280 20250401 142400 5789486795 17770 17770 17780 17770 736
281 20250401 142300 5776408015 17770 17780 17780 17770 1277
282 20250401 142200 5753713405 17780 17780 17780 17780 372
283 20250401 142100 5747099245 17780 17780 17780 17780 229
284 20250401 142000 5743027625 17780 17790 17790 17780 120
285 20250401 141900 5740893025 17780 17780 17780 17780 25
286 20250401 141800 5740448525 17780 17790 17790 17780 702
287 20250401 141700 5727965835 17790 17800 17800 17790 800
288 20250401 141600 5713726705 17800 17810 17810 17800 161
289 20250401 141500 5710859305 17800 17800 17800 17800 561
290 20250401 141400 5700873505 17830 17830 17830 17820 33
291 20250401 141300 5700285285 17830 17840 17850 17830 58
292 20250401 141200 5699251005 17840 17820 17850 17820 1485
293 20250401 141100 5672764765 17820 17780 17820 17770 1197
294 20250401 141000 5651481005 17780 17800 17800 17780 362
295 20250401 140900 5645044185 17810 17780 17810 17780 346
296 20250401 140800 5638892275 17790 17790 17810 17780 482
297 20250401 140700 5630321235 17780 17800 17840 17780 671
298 20250401 140600 5618379435 17790 17800 17800 17790 431
299 20250401 140500 5610711595 17800 17800 17800 17800 68
300 20250401 140400 5609501195 17790 17780 17790 17780 833
301 20250401 140300 5594690325 17780 17770 17780 17770 40
302 20250401 140200 5593979425 17780 17770 17780 17770 163
303 20250401 140100 5591082125 17760 17760 17770 17760 494
304 20250401 140000 5582308585 17760 17780 17780 17760 600
305 20250401 135900 5571646765 17770 17820 17830 17770 3326
306 20250401 135800 5512432055 17830 17840 17840 17830 405
307 20250401 135700 5505209555 17840 17840 17840 17840 101
308 20250401 135600 5503407715 17840 17850 17850 17840 118
309 20250401 135500 5501302415 17850 17850 17850 17850 58
310 20250401 135400 5500267115 17840 17850 17860 17840 91
311 20250401 135300 5498643515 17860 17850 17860 17850 398
312 20250401 135200 5491537155 17850 17840 17850 17840 123
313 20250401 135100 5489341685 17840 17840 17840 17840 136
314 20250401 135000 5486915445 17840 17820 17840 17820 411
315 20250401 134900 5479586885 17820 17850 17850 17820 1044
316 20250401 134800 5460968975 17850 17860 17870 17850 1692
317 20250401 134700 5430759995 17860 17860 17860 17860 237
318 20250401 134600 5426527175 17870 17890 17890 17870 1294
319 20250401 134500 5403393365 17890 17880 17890 17880 144
320 20250401 134400 5400817795 17880 17880 17880 17880 375
321 20250401 134300 5394112795 17880 17880 17880 17880 151
322 20250401 134200 5391412915 17870 17870 17870 17870 20
323 20250401 134100 5391055515 17870 17890 17890 17860 1184
324 20250401 134000 5369891495 17890 17910 17930 17890 869
325 20250401 133900 5354335005 17900 17900 17900 17900 284
326 20250401 133800 5349251405 17920 17920 17920 17910 480
327 20250401 133700 5340649955 17920 17930 17930 17920 6
328 20250401 133600 5340542385 17920 17920 17920 17920 202
329 20250401 133500 5336922545 17910 17910 17910 17910 20
330 20250401 133400 5336564345 17910 17910 17910 17910 242
331 20250401 133300 5332230125 17900 17900 17900 17900 15
332 20250401 133200 5331961625 17900 17910 17910 17900 729
333 20250401 133100 5318906345 17900 17910 17910 17900 502
334 20250401 133000 5309920535 17910 17910 17910 17910 14
335 20250401 132900 5309669795 17900 17900 17900 17900 551
336 20250401 132800 5299806895 17900 17910 17910 17900 124
337 20250401 132700 5297586105 17920 17930 17930 17920 1073
338 20250401 132600 5278351145 17930 17950 17950 17930 375
339 20250401 132500 5271627375 17960 17930 17960 17930 14
340 20250401 132400 5271376055 17930 17920 17930 17920 26
341 20250401 132300 5270909935 17990 17970 17990 17970 220
342 20250401 132200 5266952335 17990 17990 17990 17990 4
343 20250401 132100 5266880375 18000 17900 18000 17900 1059
344 20250401 132000 5247890615 17890 17900 17900 17890 207
345 20250401 131900 5244186125 17900 17900 17900 17900 44
346 20250401 131800 5243398525 17900 17900 17900 17900 131
347 20250401 131700 5241053625 17910 17900 17910 17890 1808
348 20250401 131600 5208689955 17900 17900 17900 17900 1
349 20250401 131500 5208672055 17890 17890 17890 17890 554
350 20250401 131400 5198760995 17890 17880 17890 17880 1409
351 20250401 131300 5173554035 17880 17890 17890 17880 251
352 20250401 131200 5169065775 17890 17880 17890 17880 19
353 20250401 131100 5168725925 17880 17860 17880 17860 1235
354 20250401 131000 5146660215 17860 17870 17870 17860 1135
355 20250401 130900 5126386915 17880 17870 17880 17870 273
356 20250401 130800 5121508345 17870 17880 17880 17870 185
357 20250401 130700 5118201005 17880 17900 17905 17880 2767
358 20250401 130600 5068692225 17900 17890 17900 17890 133
359 20250401 130500 5066312655 17890 17900 17900 17890 473
360 20250401 130400 5057850495 17900 17900 17900 17900 432
361 20250401 130300 5050117695 17900 17910 17910 17900 6
362 20250401 130200 5050010285 17900 17910 17910 17900 676
363 20250401 130100 5037905175 17920 17920 17920 17910 43
364 20250401 130000 5037134715 17920 17920 17920 17920 32
365 20250401 125900 5036561275 17920 17920 17920 17920 111
366 20250401 125800 5034572155 17920 17910 17920 17910 481
367 20250401 125700 5025956725 17910 17910 17920 17890 719
368 20250401 125600 5013082265 17920 17940 17950 17920 395
369 20250401 125500 5005997975 17940 17950 17950 17940 158
370 20250401 125400 5003163185 17950 17970 17970 17950 3010
371 20250401 125300 4949110895 17980 17970 17980 17970 183
372 20250401 125200 4945821555 17980 17990 17990 17980 368
373 20250401 125100 4939204765 17990 17980 17990 17980 192
374 20250401 125000 4935752185 17980 18000 18000 17980 529
375 20250401 124900 4926237835 18000 18040 18060 17990 5195
376 20250401 124800 4832586595 18040 18050 18050 18040 656
377 20250401 124700 4820749595 18060 18060 18060 18060 38
378 20250401 124600 4820063315 18060 18060 18060 18060 63
379 20250401 124500 4818925535 18065 18065 18065 18065 7
380 20250401 124400 4818799080 18080 18040 18080 18040 229
381 20250401 124300 4814660760 18080 18080 18090 18080 433
382 20250401 124200 4806832010 18080 18080 18080 18080 2
383 20250401 124100 4806795850 18080 18030 18080 18030 693
384 20250401 124000 4794273110 18030 18040 18050 18030 1139
385 20250401 123900 4773736450 18040 18040 18040 18030 547
386 20250401 123800 4763871470 18040 18080 18080 18040 54
387 20250401 123700 4762896990 18090 18030 18090 18030 346
388 20250401 123600 4756658330 18020 18030 18030 18020 1269
389 20250401 123500 4733779590 18030 18070 18070 18030 2085
390 20250401 123400 4696156815 18090 18060 18100 18060 36
391 20250401 123300 4695506075 18060 18100 18110 18060 1704
392 20250401 123200 4664694655 18100 18100 18100 18100 23
393 20250401 123100 4664278355 18090 18090 18110 18090 538
394 20250401 123000 4654537495 18100 18110 18110 18090 299
395 20250401 122900 4649126335 18110 18110 18110 18110 317
396 20250401 122800 4643385465 18110 18100 18110 18100 237
397 20250401 122700 4639095200 18100 18120 18120 18100 999
398 20250401 122600 4621001840 18130 18130 18130 18120 787
399 20250401 122500 4606737980 18140 18150 18150 18140 348
400 20250401 122400 4600422980 18150 18160 18160 18150 479
401 20250401 122300 4591729110 18160 18150 18160 18150 205
402 20250401 122200 4588008310 18150 18150 18150 18150 1
403 20250401 122100 4587990160 18160 18170 18170 18160 27
404 20250401 122000 4587499790 18170 18150 18170 18150 834
405 20250401 121900 4572359200 18150 18160 18160 18150 147
406 20250401 121800 4569689800 18170 18170 18170 18170 260
407 20250401 121700 4564965600 18170 18170 18180 18160 1565
408 20250401 121600 4536531060 18160 18170 18170 18160 105
409 20250401 121500 4534623810 18170 18170 18170 18170 117
410 20250401 121400 4532497920 18170 18170 18170 18170 297
411 20250401 121300 4527101430 18180 18150 18180 18150 538
412 20250401 121200 4517330800 18160 18150 18160 18150 38
413 20250401 121100 4516641050 18150 18110 18150 18110 297
414 20250401 121000 4511255960 18100 18110 18110 18100 1316
415 20250401 120900 4487434420 18110 18120 18140 18110 544
416 20250401 120800 4477581090 18120 18120 18140 18120 21
417 20250401 120700 4477200550 18120 18140 18140 18120 316
418 20250401 120600 4471472410 18140 18145 18145 18120 747
419 20250401 120500 4457928620 18145 18170 18180 18145 1397
420 20250401 120400 4432560870 18150 18170 18170 18150 1245
421 20250401 120300 4409960530 18160 18190 18190 18160 387
422 20250401 120200 4402924250 18190 18190 18200 18190 963
423 20250401 120100 4385407240 18180 18180 18185 18180 678
424 20250401 120000 4373081195 18180 18190 18190 18150 3010
425 20250401 115900 4318345195 18180 18160 18190 18160 1519
426 20250401 115800 4290734555 18160 18170 18170 18160 311
427 20250401 115700 4285085155 18175 18120 18180 18070 3238
428 20250401 115600 4226343500 18130 18120 18130 18110 81
429 20250401 115500 4224875070 18130 18080 18130 18050 2517
430 20250401 115400 4179327770 18080 18030 18110 18030 310
431 20250401 115300 4173733360 18070 18050 18070 18030 596
432 20250401 115200 4162970020 18070 18065 18070 18030 285
433 20250401 115100 4157823805 18060 18040 18060 18035 310
434 20250401 115000 4152230415 18040 18070 18070 18040 626
435 20250401 114900 4140928735 18070 18065 18100 18065 2395
436 20250401 114800 4097651370 18070 18100 18100 18060 3853
437 20250401 114700 4027971680 18120 18100 18120 18100 44
438 20250401 114600 4027174880 18080 18100 18100 18080 534
439 20250401 114500 4017515750 18100 18120 18120 18100 348
440 20250401 114400 4011212130 18120 18120 18130 18110 1541
441 20250401 114300 3983294200 18120 18110 18120 18110 465
442 20250401 114200 3974872050 18110 18115 18115 18100 729
443 20250401 114100 3961668235 18110 18120 18120 18110 42
444 20250401 114000 3960907305 18105 18100 18120 18100 576
445 20250401 113900 3950477450 18090 18080 18100 18080 243
446 20250401 113800 3946083260 18080 18090 18090 18080 19
447 20250401 113700 3945739720 18080 18100 18100 18080 201
448 20250401 113600 3942104640 18090 18100 18100 18090 64
449 20250401 113500 3940946380 18130 18100 18130 18100 246
450 20250401 113400 3936490650 18100 18090 18110 18060 224
451 20250401 113300 3932437750 18090 18090 18090 18080 174
452 20250401 113200 3929290510 18090 18120 18120 18090 1148
453 20250401 113100 3908507530 18130 18130 18130 18130 10
454 20250401 113000 3908326230 18130 18150 18150 18100 711
455 20250401 112900 3895441630 18130 18140 18150 18130 554
456 20250401 112800 3885391340 18140 18130 18140 18130 174
457 20250401 112700 3882236030 18110 18120 18120 18110 151
458 20250401 112600 3879501140 18130 18140 18140 18130 203
459 20250401 112500 3875820605 18140 18110 18140 18100 403
460 20250401 112400 3868518205 18120 18100 18120 18100 5
461 20250401 112300 3868427685 18090 18120 18130 18090 258
462 20250401 112200 3863754545 18120 18100 18120 18100 500
463 20250401 112100 3854704525 18100 18100 18100 18100 463
464 20250401 112000 3846324225 18100 18060 18120 18060 1825
465 20250401 111900 3813324005 18060 18060 18060 17970 687
466 20250401 111800 3800919965 18050 18060 18060 17970 114
467 20250401 111700 3798863025 18070 18040 18070 17950 1982
468 20250401 111600 3763175055 18020 18050 18060 18020 750
469 20250401 111500 3749644310 18050 18070 18075 18050 212
470 20250401 111400 3745814090 18080 18090 18090 18080 817
471 20250401 111300 3731039680 18080 18080 18100 18080 145
472 20250401 111200 3728418055 18090 18090 18100 18080 897
473 20250401 111100 3712195165 18090 18090 18125 18090 277
474 20250401 111000 3707177610 18090 18140 18140 18090 2267
475 20250401 110900 3666143950 18140 18100 18150 18100 966
476 20250401 110800 3648650470 18100 18100 18100 18090 856
477 20250401 110700 3633160020 18100 18120 18120 18100 1584
478 20250401 110600 3604477220 18120 18150 18170 18120 1032
479 20250401 110500 3585767720 18120 18180 18180 18120 1704
480 20250401 110400 3554842960 18180 18120 18190 18120 3038
481 20250401 110300 3499674990 18130 18130 18130 18120 680
482 20250401 110200 3487352660 18130 18150 18160 18130 1278
483 20250401 110100 3464159675 18150 18160 18160 18130 881
484 20250401 110000 3448171665 18160 18100 18160 18090 4204
485 20250401 105900 3371956515 18110 18090 18110 18090 338
486 20250401 105800 3365838735 18090 18080 18120 18080 899
487 20250401 105700 3349568035 18090 18110 18110 18080 451
488 20250401 105600 3341408965 18100 18080 18100 18080 1517
489 20250401 105500 3313955975 18050 18050 18090 18050 466
490 20250401 105400 3305537575 18050 18010 18070 18010 699
491 20250401 105300 3292924215 18010 18030 18080 18010 2087
492 20250401 105200 3255285695 18010 18060 18060 18010 724
493 20250401 105100 3242238695 18060 18030 18060 18030 1220
494 20250401 105000 3220225845 18060 18030 18060 18030 2008
495 20250401 104900 3183980085 18030 18030 18050 18000 925
496 20250401 104800 3167299065 18030 18000 18060 18000 1727
497 20250401 104700 3136152545 18000 18030 18030 18000 1806
498 20250401 104600 3103611385 18020 17900 18030 17900 876
499 20250401 104500 3087843515 18000 17990 18000 17900 273
500 20250401 104400 3082947425 18000 17970 18040 17940 2051
501 20250401 104300 3046022075 17980 17950 17980 17870 1027
502 20250401 104200 3027580505 17950 17870 17950 17850 1253
503 20250401 104100 3005149095 17890 17880 17910 17850 683
504 20250401 104000 2992944275 17880 17860 17885 17860 361
505 20250401 103900 2986491330 17850 17840 17850 17840 216
506 20250401 103800 2982637390 17850 17860 17860 17850 404
507 20250401 103700 2975425220 17860 17870 17870 17860 153
508 20250401 103600 2972691630 17890 17890 17890 17890 412
509 20250401 103500 2965320950 17880 17880 17920 17880 295
510 20250401 103400 2960044930 17850 17860 17920 17850 1012
511 20250401 103300 2941970080 17860 17920 17940 17860 706
512 20250401 103200 2929319240 17920 17840 17920 17840 2528
513 20250401 103100 2884100580 17840 17820 17840 17810 662
514 20250401 103000 2872307700 17820 17780 17820 17780 278
515 20250401 102900 2867360170 17780 17760 17780 17760 302
516 20250401 102800 2861994590 17760 17780 17780 17760 555
517 20250401 102700 2852137690 17760 17760 17760 17760 35
518 20250401 102600 2851516090 17760 17800 17800 17760 1445
519 20250401 102500 2825826110 17810 17810 17810 17810 2
520 20250401 102400 2825790490 17820 17815 17820 17805 706
521 20250401 102300 2813213585 17815 17820 17820 17815 850
522 20250401 102200 2798066685 17835 17835 17835 17820 70
523 20250401 102100 2796818280 17850 17820 17850 17820 548
524 20250401 102000 2787045680 17840 17820 17840 17820 208
525 20250401 101900 2783335340 17810 17790 17810 17790 997
526 20250401 101800 2765592180 17790 17810 17810 17790 1217
527 20250401 101700 2743928680 17810 17830 17830 17800 954
528 20250401 101600 2726934580 17830 17830 17830 17820 231
529 20250401 101500 2722817180 17830 17810 17860 17810 1567
530 20250401 101400 2694856760 17800 17780 17810 17780 1361
531 20250401 101300 2670650410 17780 17780 17780 17760 346
532 20250401 101200 2664501350 17780 17730 17780 17730 681
533 20250401 101100 2652397840 17730 17720 17750 17720 920
534 20250401 101000 2636084330 17720 17670 17720 17670 693
535 20250401 100900 2623827570 17680 17640 17680 17640 2545
536 20250401 100800 2578903040 17620 17620 17640 17610 1201
537 20250401 100700 2557733970 17610 17620 17620 17610 312
538 20250401 100600 2552237770 17610 17600 17640 17600 683
539 20250401 100500 2540193320 17600 17590 17610 17590 843
540 20250401 100400 2525357550 17600 17570 17600 17570 873
541 20250401 100300 2510016270 17580 17590 17600 17580 1253
542 20250401 100200 2487982280 17590 17610 17610 17590 2884
543 20250401 100100 2437211430 17620 17640 17640 17620 918
544 20250401 100000 2421033180 17640 17640 17650 17630 547
545 20250401 095900 2411384100 17640 17630 17645 17630 522
546 20250401 095800 2402175855 17640 17640 17650 17630 623
547 20250401 095700 2391192155 17650 17660 17660 17650 336
548 20250401 095600 2385261275 17670 17670 17670 17670 145
549 20250401 095500 2382699125 17670 17700 17700 17670 909
550 20250401 095400 2366619925 17700 17730 17740 17700 1165
551 20250401 095300 2345991105 17740 17780 17780 17740 250
552 20250401 095200 2341552455 17780 17760 17790 17750 150
553 20250401 095100 2338888005 17790 17820 17820 17770 551
554 20250401 095000 2329082255 17810 17800 17830 17790 916
555 20250401 094900 2312776905 17790 17780 17800 17780 525
556 20250401 094800 2303439385 17780 17790 17790 17780 6
557 20250401 094700 2303332675 17780 17710 17780 17710 343
558 20250401 094600 2297239935 17700 17670 17700 17670 650
559 20250401 094500 2285750635 17670 17630 17670 17610 1128
560 20250401 094400 2265870805 17630 17630 17660 17630 5761
561 20250401 094300 2164272345 17640 17660 17670 17630 1177
562 20250401 094200 2143506370 17670 17690 17690 17670 641
563 20250401 094100 2132174370 17690 17700 17700 17690 116
564 20250401 094000 2130122220 17700 17700 17710 17690 883
565 20250401 093900 2114492350 17700 17670 17700 17660 218
566 20250401 093800 2110638370 17670 17650 17670 17640 1453
567 20250401 093700 2084998200 17650 17670 17670 17630 2458
568 20250401 093600 2041595770 17670 17690 17700 17670 2999
569 20250401 093500 1988575280 17690 17730 17740 17690 2401
570 20250401 093400 1946050590 17730 17750 17770 17730 829
571 20250401 093300 1931339770 17750 17770 17840 17710 6077
572 20250401 093200 1823399180 17780 17810 17830 17770 485
573 20250401 093100 1814775750 17770 17800 17840 17750 4750
574 20250401 093000 1730322260 17800 17840 17840 17800 2224
575 20250401 092900 1690702730 17840 17930 17930 17840 6937
576 20250401 092800 1566693220 17930 17940 17950 17930 507
577 20250401 092700 1557600150 17950 18000 18000 17940 4839
578 20250401 092600 1470606490 18010 18010 18080 18000 3481
579 20250401 092500 1407915840 18080 18010 18080 18010 743
580 20250401 092400 1394534340 18020 17990 18020 17990 320
581 20250401 092300 1388775040 17990 17980 18010 17980 535
582 20250401 092200 1379149630 17990 17960 17990 17960 1226
583 20250401 092100 1357116000 17990 18030 18030 17960 3075
584 20250401 092000 1301744580 18050 18065 18080 18030 2429
585 20250401 091900 1257895705 18070 18080 18080 18050 1264
586 20250401 091800 1235049535 18080 18080 18110 18050 1142
587 20250401 091700 1214414655 18080 18110 18120 18060 3647
588 20250401 091600 1148454025 18120 18150 18150 18090 1104
589 20250401 091500 1128459295 18150 18040 18170 18040 3915
590 20250401 091400 1057547035 18030 18020 18040 18020 539
591 20250401 091300 1047831250 18020 18030 18050 18020 2669
592 20250401 091200 999707180 18030 18060 18060 18010 1447
593 20250401 091100 973618360 18060 18060 18090 18020 2687
594 20250401 091000 925128760 18060 17950 18130 17940 7929
595 20250401 090900 782266410 17930 17920 17960 17910 430
596 20250401 090800 774562610 17940 17890 17940 17870 3568
597 20250401 090700 710737110 17900 17960 17980 17890 3732
598 20250401 090600 643854770 17980 17960 17980 17960 374
599 20250401 090500 637130850 17990 17990 17990 17910 1603
600 20250401 090400 608359980 17990 17930 17990 17930 1494
601 20250401 090300 581505780 17930 17910 17980 17910 2451
602 20250401 090200 537526340 17910 17980 17990 17910 2356
603 20250401 090100 495268660 17990 18010 18050 17900 9828
604 20250401 090000 318639720 18010 17950 18140 17950 16330

1
008830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8987520,0,165909619200,0.00
20250327,0,8987520,0,172200883200,0.00
20250326,0,8987520,0,179750400000,0.00
20250325,0,8987520,0,192332928000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8987520 0 165909619200 0.00
3 20250327 0 8987520 0 172200883200 0.00
4 20250326 0 8987520 0 179750400000 0.00
5 20250325 0 8987520 0 192332928000 0.00