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

625
030000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192300,4146647915,18100,18100,18100,18100,13701
20250401,192200,4146647915,18100,18100,18100,18100,0
20250401,192100,4146647915,18100,18100,18100,18100,0
20250401,192000,4146647915,18100,18100,18100,18100,0
20250401,191900,4146647915,18100,18100,18100,18100,0
20250401,191800,4146647915,18100,18100,18100,18100,0
20250401,191700,4146647915,18100,18100,18100,18100,0
20250401,191600,4146647915,18100,18100,18100,18100,0
20250401,191500,4146647915,18100,18100,18100,18100,0
20250401,191400,4146647915,18100,18100,18100,18100,0
20250401,191300,4146647915,18100,18100,18100,18100,0
20250401,191200,4146647915,18100,18100,18100,18100,0
20250401,191100,4146647915,18100,18100,18100,18100,0
20250401,191000,4146647915,18100,18100,18100,18100,0
20250401,190900,4146647915,18100,18100,18100,18100,0
20250401,190800,4146647915,18100,18100,18100,18100,0
20250401,190700,4146647915,18100,18100,18100,18100,0
20250401,190600,4146647915,18100,18100,18100,18100,0
20250401,190500,4146647915,18100,18100,18100,18100,0
20250401,190400,4146647915,18100,18100,18100,18100,0
20250401,190300,4146647915,18100,18100,18100,18100,0
20250401,190200,4146647915,18100,18100,18100,18100,0
20250401,190100,4146647915,18100,18100,18100,18100,0
20250401,190000,4146647915,18100,18100,18100,18100,0
20250401,185900,4146647915,18100,18100,18100,18100,0
20250401,185800,4146647915,18100,18100,18100,18100,0
20250401,185700,4146647915,18100,18100,18100,18100,0
20250401,185600,4146647915,18100,18100,18100,18100,0
20250401,185500,4146647915,18100,18100,18100,18100,0
20250401,185400,4146647915,18100,18100,18100,18100,0
20250401,185300,4146647915,18100,18100,18100,18100,13701
20250401,185200,4146647915,18100,18100,18100,18100,0
20250401,185100,4146647915,18100,18100,18100,18100,0
20250401,185000,4146647915,18100,18100,18100,18100,0
20250401,184900,4146647915,18100,18100,18100,18100,0
20250401,184800,4146647915,18100,18100,18100,18100,0
20250401,184700,4146647915,18100,18100,18100,18100,0
20250401,184600,4146647915,18100,18100,18100,18100,0
20250401,184500,4146647915,18100,18100,18100,18100,0
20250401,184400,4146647915,18100,18100,18100,18100,0
20250401,184300,4146647915,18100,18100,18100,18100,0
20250401,184200,4146647915,18100,18100,18100,18100,0
20250401,184100,4146647915,18100,18100,18100,18100,0
20250401,184000,4146647915,18100,18100,18100,18100,0
20250401,183900,4146647915,18100,18100,18100,18100,0
20250401,183800,4146647915,18100,18100,18100,18100,0
20250401,183700,4146647915,18100,18100,18100,18100,0
20250401,183600,4146647915,18100,18100,18100,18100,0
20250401,183500,4146647915,18100,18100,18100,18100,0
20250401,183400,4146647915,18100,18100,18100,18100,0
20250401,183300,4146647915,18100,18100,18100,18100,0
20250401,183200,4146647915,18100,18100,18100,18100,0
20250401,183100,4146647915,18100,18100,18100,18100,0
20250401,183000,4146647915,18100,18100,18100,18100,0
20250401,182900,4146647915,18100,18100,18100,18100,0
20250401,182800,4146647915,18100,18100,18100,18100,0
20250401,182700,4146647915,18100,18100,18100,18100,0
20250401,182600,4146647915,18100,18100,18100,18100,0
20250401,182500,4146647915,18100,18100,18100,18100,0
20250401,182400,4146647915,18100,18100,18100,18100,0
20250401,182300,4146647915,18100,18100,18100,18100,13701
20250401,182200,4146647915,18100,18100,18100,18100,0
20250401,182100,4146647915,18100,18100,18100,18100,0
20250401,182000,4146647915,18100,18100,18100,18100,0
20250401,181900,4146647915,18100,18100,18100,18100,0
20250401,181800,4146647915,18100,18100,18100,18100,0
20250401,181700,4146647915,18100,18100,18100,18100,0
20250401,181600,4146647915,18100,18100,18100,18100,0
20250401,181500,4146647915,18100,18100,18100,18100,0
20250401,181400,4146647915,18100,18100,18100,18100,0
20250401,181300,4146647915,18100,18100,18100,18100,0
20250401,181200,4146647915,18100,18100,18100,18100,0
20250401,181100,4146647915,18100,18100,18100,18100,0
20250401,181000,4146647915,18100,18100,18100,18100,0
20250401,180900,4146647915,18100,18100,18100,18100,0
20250401,180800,4146647915,18100,18100,18100,18100,0
20250401,180700,4146647915,18100,18100,18100,18100,0
20250401,180600,4146647915,18100,18100,18100,18100,0
20250401,180500,4146647915,18100,18100,18100,18100,0
20250401,180400,4146647915,18100,18100,18100,18100,0
20250401,180300,4146647915,18100,18100,18100,18100,0
20250401,180200,4146647915,18100,18100,18100,18100,0
20250401,180100,4146647915,18100,18100,18100,18100,0
20250401,180000,4146647915,18100,18100,18100,18100,0
20250401,175900,4146647915,18100,18100,18100,18100,0
20250401,175800,4146647915,18100,18100,18100,18100,0
20250401,175700,4146647915,18100,18100,18100,18100,0
20250401,175600,4146647915,18100,18100,18100,18100,0
20250401,175500,4146647915,18100,18100,18100,18100,0
20250401,175400,4146647915,18100,18100,18100,18100,0
20250401,175300,4146647915,18100,18100,18100,18100,13701
20250401,175200,4146647915,18100,18100,18100,18100,0
20250401,175100,4146647915,18100,18100,18100,18100,0
20250401,175000,4146647915,18100,18100,18100,18100,0
20250401,174900,4146647915,18100,18100,18100,18100,0
20250401,174800,4146647915,18100,18100,18100,18100,0
20250401,174700,4146647915,18100,18100,18100,18100,0
20250401,174600,4146647915,18100,18100,18100,18100,0
20250401,174500,4146647915,18100,18100,18100,18100,0
20250401,174400,4146647915,18100,18100,18100,18100,0
20250401,174300,4146647915,18100,18100,18100,18100,0
20250401,174200,4146647915,18100,18100,18100,18100,0
20250401,174100,4146647915,18100,18100,18100,18100,0
20250401,174000,4146647915,18100,18100,18100,18100,0
20250401,173900,4146647915,18100,18100,18100,18100,0
20250401,173800,4146647915,18100,18100,18100,18100,0
20250401,173700,4146647915,18100,18100,18100,18100,0
20250401,173600,4146647915,18100,18100,18100,18100,0
20250401,173500,4146647915,18100,18100,18100,18100,0
20250401,173400,4146647915,18100,18100,18100,18100,0
20250401,173300,4146647915,18100,18100,18100,18100,0
20250401,173200,4146647915,18100,18100,18100,18100,0
20250401,173100,4146647915,18100,18100,18100,18100,0
20250401,173000,4146647915,18100,18100,18100,18100,0
20250401,172900,4146647915,18100,18100,18100,18100,0
20250401,172800,4146647915,18100,18100,18100,18100,0
20250401,172700,4146647915,18100,18100,18100,18100,0
20250401,172600,4146647915,18100,18100,18100,18100,0
20250401,172500,4146647915,18100,18100,18100,18100,0
20250401,172400,4146647915,18100,18100,18100,18100,0
20250401,172300,4146647915,18100,18100,18100,18100,13701
20250401,172200,4146647915,18100,18100,18100,18100,0
20250401,172100,4146647915,18100,18100,18100,18100,0
20250401,172000,4146647915,18100,18100,18100,18100,0
20250401,171900,4146647915,18100,18100,18100,18100,0
20250401,171800,4146647915,18100,18100,18100,18100,0
20250401,171700,4146647915,18100,18100,18100,18100,0
20250401,171600,4146647915,18100,18100,18100,18100,0
20250401,171500,4146647915,18100,18100,18100,18100,0
20250401,171400,4146647915,18100,18100,18100,18100,0
20250401,171300,4146647915,18100,18100,18100,18100,0
20250401,171200,4146647915,18100,18100,18100,18100,0
20250401,171100,4146647915,18100,18100,18100,18100,0
20250401,171000,4146647915,18100,18100,18100,18100,0
20250401,170900,4146647915,18100,18100,18100,18100,0
20250401,170800,4146647915,18100,18100,18100,18100,0
20250401,170700,4146647915,18100,18100,18100,18100,0
20250401,170600,4146647915,18100,18100,18100,18100,0
20250401,170500,4146647915,18100,18100,18100,18100,0
20250401,170400,4146647915,18100,18100,18100,18100,0
20250401,170300,4146647915,18100,18100,18100,18100,0
20250401,170200,4146647915,18100,18100,18100,18100,0
20250401,170100,4146647915,18100,18100,18100,18100,0
20250401,170000,4146647915,18100,18100,18100,18100,0
20250401,165900,4146647915,18100,18100,18100,18100,0
20250401,165800,4146647915,18100,18100,18100,18100,0
20250401,165700,4146647915,18100,18100,18100,18100,0
20250401,165600,4146647915,18100,18100,18100,18100,0
20250401,165500,4146647915,18100,18100,18100,18100,0
20250401,165400,4146647915,18100,18100,18100,18100,0
20250401,165300,4146647915,18100,18100,18100,18100,13701
20250401,165200,4146647915,18100,18100,18100,18100,0
20250401,165100,4146647915,18100,18100,18100,18100,0
20250401,165000,4146647915,18100,18100,18100,18100,0
20250401,164900,4146647915,18100,18100,18100,18100,0
20250401,164800,4146647915,18100,18100,18100,18100,0
20250401,164700,4146647915,18100,18100,18100,18100,0
20250401,164600,4146647915,18100,18100,18100,18100,0
20250401,164500,4146647915,18100,18100,18100,18100,0
20250401,164400,4146647915,18100,18100,18100,18100,0
20250401,164300,4146647915,18100,18100,18100,18100,0
20250401,164200,4146647915,18100,18100,18100,18100,0
20250401,164100,4146647915,18100,18100,18100,18100,0
20250401,164000,4146647915,18100,18100,18100,18100,0
20250401,163900,4146647915,18100,18100,18100,18100,0
20250401,163800,4146647915,18100,18100,18100,18100,0
20250401,163700,4146647915,18100,18100,18100,18100,0
20250401,163600,4146647915,18100,18100,18100,18100,0
20250401,163500,4146647915,18100,18100,18100,18100,0
20250401,163400,4146647915,18100,18100,18100,18100,0
20250401,163300,4146647915,18100,18100,18100,18100,0
20250401,163200,4146647915,18100,18100,18100,18100,0
20250401,163100,4146647915,18100,18100,18100,18100,0
20250401,163000,4146647915,18100,18100,18100,18100,0
20250401,162900,4146647915,18100,18100,18100,18100,0
20250401,162800,4146647915,18100,18100,18100,18100,0
20250401,162700,4146647915,18100,18100,18100,18100,0
20250401,162600,4146647915,18100,18100,18100,18100,0
20250401,162500,4146647915,18100,18100,18100,18100,0
20250401,162400,4146647915,18100,18100,18100,18100,0
20250401,162300,4146647915,18100,18100,18100,18100,13701
20250401,162200,4146647915,18100,18100,18100,18100,0
20250401,162100,4146647915,18100,18100,18100,18100,0
20250401,162000,4146647915,18100,18100,18100,18100,0
20250401,161900,4146647915,18100,18100,18100,18100,0
20250401,161800,4146647915,18100,18100,18100,18100,0
20250401,161700,4146647915,18100,18100,18100,18100,0
20250401,161600,4146647915,18100,18100,18100,18100,0
20250401,161500,4146647915,18100,18100,18100,18100,0
20250401,161400,4146647915,18100,18100,18100,18100,0
20250401,161300,4146647915,18100,18100,18100,18100,0
20250401,161200,4146647915,18100,18100,18100,18100,0
20250401,161100,4146647915,18100,18100,18100,18100,0
20250401,161000,4146647915,18100,18100,18100,18100,0
20250401,160900,4146647915,18100,18100,18100,18100,0
20250401,160800,4146647915,18100,18100,18100,18100,0
20250401,160700,4146647915,18100,18100,18100,18100,0
20250401,160600,4146647915,18100,18100,18100,18100,0
20250401,160500,4146647915,18100,18100,18100,18100,0
20250401,160400,4146647915,18100,18100,18100,18100,0
20250401,160300,4146647915,18100,18100,18100,18100,0
20250401,160200,4146647915,18100,18100,18100,18100,0
20250401,160100,4146647915,18100,18100,18100,18100,0
20250401,160000,4146647915,18100,18100,18100,18100,0
20250401,155900,4146647915,18100,18100,18100,18100,0
20250401,155800,4146647915,18100,18100,18100,18100,0
20250401,155700,4146647915,18100,18100,18100,18100,0
20250401,155600,4146647915,18100,18100,18100,18100,0
20250401,155500,4146647915,18100,18100,18100,18100,0
20250401,155400,4146647915,18100,18100,18100,18100,0
20250401,155300,4146647915,18100,18100,18100,18100,13701
20250401,155200,4146647915,18100,18100,18100,18100,0
20250401,155100,4146647915,18100,18100,18100,18100,0
20250401,155000,4146647915,18100,18100,18100,18100,0
20250401,154900,4146647915,18100,18100,18100,18100,0
20250401,154800,4146647915,18100,18100,18100,18100,0
20250401,154700,4146647915,18100,18100,18100,18100,0
20250401,154600,4146647915,18100,18100,18100,18100,0
20250401,154500,4146647915,18100,18100,18100,18100,0
20250401,154400,4146647915,18100,18100,18100,18100,0
20250401,154300,4146647915,18100,18100,18100,18100,0
20250401,154200,4146647915,18100,18100,18100,18100,0
20250401,154100,4146647915,18100,18100,18100,18100,0
20250401,154000,4146647915,18100,18100,18100,18100,0
20250401,153900,4146647915,18100,18100,18100,18100,0
20250401,153800,4146647915,18100,18100,18100,18100,0
20250401,153700,4146647915,18100,18100,18100,18100,0
20250401,153600,4146647915,18100,18100,18100,18100,0
20250401,153500,4146647915,18100,18100,18100,18100,0
20250401,153400,4146647915,18100,18100,18100,18100,0
20250401,153300,4146647915,18100,18100,18100,18100,0
20250401,153200,4146647915,18100,18100,18100,18100,0
20250401,153100,4146647915,18100,18100,18100,18100,0
20250401,153000,4146647915,18100,18100,18100,18100,13701
20250401,152900,3898659815,18100,18100,18100,18100,0
20250401,152800,3898659815,18100,18100,18100,18100,0
20250401,152700,3898659815,18100,18100,18100,18100,0
20250401,152600,3898659815,18100,18100,18100,18100,0
20250401,152500,3898659815,18100,18100,18100,18100,0
20250401,152400,3898659815,18100,18100,18100,18100,0
20250401,152300,3898659815,18100,18100,18100,18100,0
20250401,152200,3898659815,18100,18100,18100,18100,0
20250401,152100,3898659815,18100,18100,18100,18100,0
20250401,152000,3898659815,18100,18100,18100,18100,0
20250401,151900,3898659815,18100,18100,18100,18090,1334
20250401,151800,3874515285,18090,18100,18100,18090,903
20250401,151700,3858171365,18100,18090,18100,18090,671
20250401,151600,3846027635,18090,18090,18100,18090,870
20250401,151500,3830283265,18090,18090,18100,18090,791
20250401,151400,3815970275,18100,18090,18100,18090,1333
20250401,151300,3791850265,18100,18090,18100,18090,861
20250401,151200,3776273015,18100,18090,18100,18090,1122
20250401,151100,3755972575,18090,18090,18100,18090,1060
20250401,151000,3736794195,18100,18090,18100,18090,816
20250401,150900,3722031875,18090,18100,18110,18090,902
20250401,150800,3705705565,18100,18110,18130,18100,996
20250401,150700,3687664025,18120,18080,18140,18080,2527
20250401,150600,3641931195,18080,18080,18090,18080,680
20250401,150500,3629636745,18080,18080,18090,18080,652
20250401,150400,3617848385,18080,18080,18090,18080,860
20250401,150300,3602299445,18080,18090,18090,18080,874
20250401,150200,3586493045,18090,18090,18100,18090,747
20250401,150100,3572979755,18100,18090,18100,18090,1009
20250401,150000,3554726745,18100,18070,18160,18070,2341
20250401,145900,3512340235,18080,18070,18080,18070,841
20250401,145800,3497142735,18070,18090,18090,18070,1355
20250401,145700,3472640385,18090,18090,18100,18090,838
20250401,145600,3457480555,18090,18090,18100,18090,931
20250401,145500,3440638575,18090,18100,18100,18090,570
20250401,145400,3430326545,18100,18100,18110,18090,836
20250401,145300,3415194575,18100,18070,18160,18070,3469
20250401,145200,3352392395,18090,18090,18100,18070,1033
20250401,145100,3333709385,18090,18090,18100,18090,838
20250401,145000,3318549545,18090,18090,18100,18090,813
20250401,144900,3303842215,18100,18100,18100,18090,698
20250401,144800,3291214105,18100,18090,18100,18090,1480
20250401,144700,3264433995,18090,18090,18090,18090,616
20250401,144600,3253290555,18090,18090,18100,18090,1012
20250401,144500,3234981765,18100,18090,18100,18080,657
20250401,144400,3223096455,18090,18080,18090,18080,704
20250401,144300,3210364725,18090,18090,18100,18090,791
20250401,144200,3196054815,18090,18080,18100,18080,840
20250401,144100,3180860635,18090,18100,18110,18090,634
20250401,144000,3169386855,18090,18080,18160,18080,3611
20250401,143900,3103988655,18080,18080,18090,18070,1193
20250401,143800,3082418465,18080,18090,18100,18080,1031
20250401,143700,3063768755,18090,18090,18090,18090,751
20250401,143600,3050183165,18090,18090,18100,18090,701
20250401,143500,3037500945,18090,18090,18100,18090,756
20250401,143400,3023824855,18090,18090,18100,18090,583
20250401,143300,3013278375,18090,18090,18100,18090,884
20250401,143200,2997285685,18090,18090,18100,18090,686
20250401,143100,2984875935,18090,18090,18100,18090,449
20250401,143000,2976752885,18090,18090,18100,18090,998
20250401,142900,2958696595,18090,18090,18100,18090,629
20250401,142800,2947317615,18090,18100,18110,18090,1046
20250401,142700,2928390715,18100,18100,18110,18100,764
20250401,142600,2914561875,18100,18090,18120,18090,1529
20250401,142500,2886882145,18100,18110,18110,18090,1104
20250401,142400,2866897665,18110,18120,18130,18110,921
20250401,142300,2850211605,18120,18130,18140,18120,1189
20250401,142200,2828651895,18140,18140,18150,18130,2158
20250401,142100,2789508685,18150,18150,18150,18140,143
20250401,142000,2786913445,18140,18140,18150,18140,107
20250401,141900,2784971455,18140,18140,18140,18140,22
20250401,141800,2784572375,18140,18160,18160,18140,1547
20250401,141700,2756497995,18160,18160,18160,18150,236
20250401,141600,2752213255,18160,18150,18160,18150,300
20250401,141500,2746765855,18160,18160,18160,18150,72
20250401,141400,2745458385,18160,18150,18160,18150,525
20250401,141300,2735927215,18150,18150,18160,18150,104
20250401,141200,2734038665,18160,18160,18160,18150,191
20250401,141100,2730570185,18160,18160,18160,18150,68
20250401,141000,2729335325,18160,18140,18160,18140,1547
20250401,140900,2701256135,18150,18140,18150,18140,298
20250401,140800,2695848005,18140,18140,18150,18140,306
20250401,140700,2690294545,18140,18150,18150,18140,150
20250401,140600,2687572335,18150,18140,18150,18140,343
20250401,140500,2681347955,18150,18140,18150,18140,145
20250401,140400,2678717535,18140,18140,18150,18140,437
20250401,140300,2670789735,18140,18140,18150,18140,202
20250401,140200,2667123795,18140,18140,18150,18140,165
20250401,140100,2664129075,18150,18150,18150,18140,266
20250401,140000,2659301495,18160,18150,18160,18150,743
20250401,135900,2645814725,18150,18160,18160,18150,98
20250401,135800,2644035085,18160,18150,18160,18150,311
20250401,135700,2638389215,18150,18160,18160,18150,185
20250401,135600,2635030225,18150,18150,18160,18150,400
20250401,135500,2627769155,18150,18160,18160,18150,1268
20250401,135400,2604753225,18160,18150,18160,18150,744
20250401,135300,2591248195,18150,18150,18160,18150,280
20250401,135200,2586163855,18160,18150,18160,18150,1444
20250401,135100,2559954035,18150,18150,18150,18140,148
20250401,135000,2557267945,18140,18150,18150,18140,276
20250401,134900,2552258835,18150,18150,18150,18140,316
20250401,134800,2546524755,18150,18150,18150,18140,683
20250401,134700,2534130405,18140,18150,18150,18140,219
20250401,134600,2530155895,18150,18150,18150,18140,140
20250401,134500,2527615105,18150,18160,18160,18140,1038
20250401,134400,2508776095,18160,18160,18160,18150,330
20250401,134300,2502784535,18160,18160,18160,18150,230
20250401,134200,2498608335,18160,18150,18160,18150,263
20250401,134100,2493833855,18160,18140,18160,18140,812
20250401,134000,2479092775,18150,18140,18150,18140,204
20250401,133900,2475390455,18150,18150,18150,18140,97
20250401,133800,2473630185,18140,18140,18150,18140,189
20250401,133700,2470201315,18150,18150,18150,18140,919
20250401,133600,2453529455,18140,18150,18150,18140,226
20250401,133500,2449428235,18150,18160,18160,18140,713
20250401,133400,2436486545,18150,18160,18160,18150,157
20250401,133300,2433636475,18160,18150,18160,18150,407
20250401,133200,2426248175,18160,18150,18160,18150,641
20250401,133100,2414613745,18150,18150,18150,18140,125
20250401,133000,2412345205,18150,18150,18150,18140,264
20250401,132900,2407554335,18140,18150,18150,18140,184
20250401,132800,2404215065,18140,18145,18150,18140,597
20250401,132700,2393384605,18150,18140,18150,18140,748
20250401,132600,2379809245,18140,18140,18150,18140,1262
20250401,132500,2356914805,18140,18130,18140,18130,682
20250401,132400,2344546585,18130,18130,18130,18120,210
20250401,132300,2340739655,18130,18130,18130,18120,286
20250401,132200,2335555195,18120,18125,18130,18120,113
20250401,132100,2333507340,18130,18120,18130,18120,82
20250401,132000,2332021010,18120,18130,18130,18120,169
20250401,131900,2328957740,18130,18130,18140,18120,1191
20250401,131800,2307368870,18130,18130,18140,18130,209
20250401,131700,2303578260,18140,18130,18140,18120,637
20250401,131600,2292027820,18130,18120,18130,18120,146
20250401,131500,2289381240,18120,18130,18130,18120,337
20250401,131400,2283272440,18120,18130,18130,18120,227
20250401,131300,2279157160,18130,18130,18130,18120,213
20250401,131200,2275295710,18130,18130,18130,18120,248
20250401,131100,2270799500,18120,18120,18130,18120,2114
20250401,131000,2232486660,18110,18110,18120,18110,193
20250401,130900,2228989760,18120,18100,18120,18100,205
20250401,130800,2225276680,18110,18100,18110,18100,986
20250401,130700,2207429870,18090,18100,18100,18090,539
20250401,130600,2197674370,18120,18120,18120,18100,161
20250401,130500,2194759150,18120,18100,18120,18090,512
20250401,130400,2185492210,18100,18100,18110,18100,247
20250401,130300,2181021470,18100,18090,18100,18090,789
20250401,130200,2166740610,18120,18110,18120,18090,433
20250401,130100,2158899970,18110,18110,18110,18080,561
20250401,130000,2148740890,18080,18080,18110,18070,6671
20250401,125900,2028064540,18080,18080,18080,18070,213
20250401,125800,2024213960,18080,18080,18080,18070,126
20250401,125700,2021936400,18080,18070,18080,18070,2126
20250401,125600,1983510900,18070,18070,18080,18070,154
20250401,125500,1980727360,18070,18080,18080,18070,223
20250401,125400,1976696160,18080,18070,18080,18070,162
20250401,125300,1973767760,18080,18070,18080,18070,121
20250401,125200,1971580520,18070,18070,18080,18070,136
20250401,125100,1969122060,18070,18080,18080,18070,65
20250401,125000,1967946880,18080,18070,18080,18070,132
20250401,124900,1965560840,18080,18070,18080,18070,85
20250401,124800,1964024470,18070,18080,18090,18070,578
20250401,124700,1953573810,18080,18080,18090,18080,344
20250401,124600,1947352320,18090,18080,18090,18080,426
20250401,124500,1939647580,18090,18070,18090,18070,476
20250401,124400,1931041170,18070,18070,18080,18070,134
20250401,124300,1928619370,18080,18070,18090,18070,166
20250401,124200,1925619590,18070,18080,18090,18070,249
20250401,124100,1921118500,18080,18040,18090,18030,2573
20250401,124000,1874661370,18040,18030,18040,18030,218
20250401,123900,1870729480,18030,18030,18040,18030,114
20250401,123800,1868673290,18030,18030,18040,18030,102
20250401,123700,1866833940,18030,18030,18040,18030,97
20250401,123600,1865084300,18040,18030,18040,18030,67
20250401,123500,1863875860,18030,18040,18040,18030,29
20250401,123400,1863352980,18050,18040,18050,18040,96
20250401,123300,1861620410,18050,18060,18070,18040,524
20250401,123200,1852162270,18080,18050,18080,18050,39
20250401,123100,1851457840,18050,18040,18080,18010,2024
20250401,123000,1814959080,18030,18040,18040,18030,41
20250401,122900,1814219450,18030,18040,18040,18030,33
20250401,122800,1813624400,18040,18030,18040,18030,410
20250401,122700,1806228260,18030,18040,18050,18030,453
20250401,122600,1798055440,18050,18040,18080,18030,1653
20250401,122500,1768233920,18040,18030,18040,18030,87
20250401,122400,1766664650,18030,18040,18040,18030,756
20250401,122300,1753028050,18040,18040,18050,18040,105
20250401,122200,1751133330,18040,18040,18050,18040,48
20250401,122100,1750267350,18040,18050,18050,18040,99
20250401,122000,1748480680,18050,18040,18050,18040,94
20250401,121900,1746784510,18050,18030,18050,18030,710
20250401,121800,1733982100,18030,18040,18050,18030,353
20250401,121700,1727615030,18030,18050,18050,18030,139
20250401,121600,1725106880,18050,18060,18060,18030,794
20250401,121500,1710774850,18060,18070,18080,18060,696
20250401,121400,1698197780,18070,18080,18080,18070,202
20250401,121300,1694545870,18080,18090,18090,18080,295
20250401,121200,1689211640,18080,18070,18090,18070,255
20250401,121100,1684601200,18080,18080,18080,18070,145
20250401,121000,1681980040,18070,18070,18080,18060,98
20250401,120900,1680209110,18060,18060,18070,18060,812
20250401,120800,1665542470,18060,18070,18070,18050,124
20250401,120700,1663303110,18070,18060,18070,18050,285
20250401,120600,1658155580,18060,18060,18070,18060,379
20250401,120500,1651310400,18070,18060,18070,18050,246
20250401,120400,1646868520,18060,18050,18060,18050,161
20250401,120300,1643961170,18050,18040,18060,18040,1078
20250401,120200,1624504630,18030,18050,18050,18030,154
20250401,120100,1621726280,18050,18050,18050,18040,480
20250401,120000,1613064020,18040,18060,18060,18040,135
20250401,115900,1610626970,18060,18040,18060,18040,135
20250401,115800,1608190600,18040,18030,18050,18020,996
20250401,115700,1590224630,18030,18030,18040,18020,1216
20250401,115600,1568303710,18030,18040,18050,18030,579
20250401,115500,1557858420,18040,18030,18040,18030,485
20250401,115400,1549109270,18030,18030,18040,18030,266
20250401,115300,1544311550,18030,18030,18040,18030,122
20250401,115200,1542111460,18030,18030,18040,18030,124
20250401,115100,1539875210,18030,18035,18040,18030,195
20250401,115000,1536358325,18030,18030,18035,18030,132
20250401,114900,1533978335,18030,18030,18030,18030,62
20250401,114800,1532860475,18030,18035,18035,18030,279
20250401,114700,1527829205,18035,18050,18050,18035,487
20250401,114600,1519043560,18050,18040,18050,18030,346
20250401,114500,1512801315,18030,18030,18040,18030,130
20250401,114400,1510456610,18040,18030,18040,18030,337
20250401,114300,1504378720,18040,18040,18040,18030,68
20250401,114200,1503152220,18030,18030,18030,18030,24
20250401,114100,1502719500,18030,18030,18040,18030,138
20250401,114000,1500230660,18040,18040,18040,18030,65
20250401,113900,1499058150,18030,18025,18030,18020,479
20250401,113800,1490422665,18030,18030,18035,18030,1573
20250401,113700,1462060715,18030,18030,18035,18030,42
20250401,113600,1461303260,18035,18030,18040,18030,111
20250401,113500,1459301590,18030,18030,18040,18030,187
20250401,113400,1455929590,18040,18040,18040,18030,146
20250401,113300,1453295770,18030,18040,18040,18030,42
20250401,113200,1452538350,18040,18030,18040,18030,60
20250401,113100,1451456200,18030,18040,18040,18030,492
20250401,113000,1442580530,18040,18030,18060,18030,2029
20250401,112900,1405974840,18040,18030,18040,18030,207
20250401,112800,1402241730,18030,18030,18040,18020,2368
20250401,112700,1359542110,18020,18030,18030,18020,140
20250401,112600,1357018330,18020,18030,18030,18020,369
20250401,112500,1350366890,18030,18020,18030,18020,222
20250401,112400,1346365790,18030,18030,18030,18020,364
20250401,112300,1339804290,18030,18020,18030,18020,195
20250401,112200,1336290360,18020,18030,18030,18020,41
20250401,112100,1335551160,18030,18030,18030,18020,96
20250401,112000,1333820510,18020,18030,18030,18020,77
20250401,111900,1332432560,18020,18030,18030,18020,235
20250401,111800,1328197030,18030,18030,18030,18020,150
20250401,111700,1325492750,18020,18030,18030,18020,85
20250401,111600,1323960430,18030,18050,18050,18020,759
20250401,111500,1310273730,18040,18050,18050,18040,438
20250401,111400,1302370160,18050,18020,18050,18020,2412
20250401,111300,1258870660,18020,18020,18020,18020,8
20250401,111200,1258726500,18020,18030,18030,18020,721
20250401,111100,1245727200,18030,18010,18030,18010,4876
20250401,111000,1157820330,18010,18010,18010,18000,1193
20250401,110900,1136338290,18010,18020,18020,18010,44
20250401,110800,1135545800,18020,18010,18020,18010,374
20250401,110700,1128808930,18020,18030,18030,18010,768
20250401,110600,1114969260,18020,18030,18040,18020,1386
20250401,110500,1089979180,18030,18010,18030,18010,471
20250401,110400,1081491740,18030,18010,18030,18000,1384
20250401,110300,1056556970,18010,17990,18010,17990,1296
20250401,110200,1033232580,17980,17990,17990,17980,262
20250401,110100,1028520640,17990,17990,18000,17990,157
20250401,110000,1025695460,17980,17980,17990,17980,229
20250401,105900,1021577070,17980,17990,17990,17980,190
20250401,105800,1018159370,17995,17990,18000,17990,237
20250401,105700,1013893965,17990,18010,18010,17980,181
20250401,105600,1010639365,17980,18000,18000,17980,179
20250401,105500,1007418905,18000,18000,18020,18000,468
20250401,105400,998992635,18000,17990,18000,17990,110
20250401,105300,997013275,17990,17980,18000,17980,107
20250401,105200,995088345,17980,18000,18000,17980,385
20250401,105100,988159395,18000,18000,18010,18000,207
20250401,105000,984432635,18010,18010,18010,18000,295
20250401,104900,979120935,18010,18000,18020,18000,803
20250401,104800,964662985,17990,17990,18000,17990,174
20250401,104700,961532025,18000,18010,18010,17980,415
20250401,104600,954059505,18010,18010,18020,17980,579
20250401,104500,943642285,18010,17990,18010,17990,496
20250401,104400,934714655,17990,17950,17990,17950,737
20250401,104300,921473635,17960,17950,17960,17950,134
20250401,104200,919068295,17960,17950,17960,17950,159
20250401,104100,916212885,17950,17940,17950,17940,61
20250401,104000,915118285,17950,17940,17950,17940,72
20250401,103900,913825895,17940,17930,17950,17930,193
20250401,103800,910362605,17930,17920,17930,17920,164
20250401,103700,907423125,17920,17920,17930,17920,123
20250401,103600,905218875,17930,17910,17930,17910,50
20250401,103500,904323315,17910,17960,17960,17910,14
20250401,103400,904072475,17910,17980,17980,17910,1279
20250401,103300,881123795,17980,17990,18000,17950,99
20250401,103200,879344845,17990,17970,17990,17960,101
20250401,103100,877528305,17980,17940,17990,17930,1197
20250401,103000,856030055,17940,17930,17950,17930,489
20250401,102900,847260755,17930,17930,17930,17930,44
20250401,102800,846471835,17930,17930,17930,17920,302
20250401,102700,841057885,17920,17930,17930,17920,43
20250401,102600,840287105,17920,17920,17930,17920,327
20250401,102500,834426445,17920,17910,17920,17900,155
20250401,102400,831650285,17900,17900,17910,17900,149
20250401,102300,828983005,17910,17900,17910,17900,132
20250401,102200,826619205,17900,17900,17910,17900,25
20250401,102100,826171675,17920,17900,17930,17890,874
20250401,102000,810531575,17890,17890,17890,17890,68
20250401,101900,809315055,17890,17900,17910,17880,443
20250401,101800,801388745,17890,17900,17900,17890,97
20250401,101700,799652665,17900,17890,17900,17890,35
20250401,101600,799026185,17900,17900,17920,17890,185
20250401,101500,795713005,17900,17900,17920,17890,171
20250401,101400,792651465,17920,17910,17920,17900,97
20250401,101300,790914995,17900,17920,17920,17900,255
20250401,101200,786347805,17910,17900,17920,17900,276
20250401,101100,781404905,17890,17890,17900,17890,88
20250401,101000,779829795,17880,17870,17900,17870,93
20250401,100900,778166955,17900,17900,17930,17900,587
20250401,100800,767659145,17900,17870,17900,17870,15
20250401,100700,767390975,17880,17880,17920,17860,327
20250401,100600,761545665,17880,17860,17880,17860,91
20250401,100500,759919635,17860,17860,17860,17860,470
20250401,100400,751525435,17850,17850,17870,17850,114
20250401,100300,749489655,17850,17840,17850,17830,73
20250401,100200,748187045,17850,17850,17850,17820,257
20250401,100100,743604805,17830,17820,17840,17820,294
20250401,100000,738361245,17830,17830,17830,17820,385
20250401,095900,731500265,17830,17820,17850,17820,135
20250401,095800,729093075,17810,17810,17860,17810,578
20250401,095700,718784605,17810,17810,17820,17810,248
20250401,095600,714367155,17820,17810,17820,17810,123
20250401,095500,712176135,17810,17820,17820,17810,182
20250401,095400,708933855,17830,17800,17830,17800,517
20250401,095300,699725695,17810,17800,17810,17800,1262
20250401,095200,677260845,17800,17800,17810,17790,2168
20250401,095100,638666765,17790,17800,17810,17780,1964
20250401,095000,603710285,17810,17820,17830,17810,2882
20250401,094900,552365045,17830,17830,17830,17820,810
20250401,094800,537927355,17830,17830,17830,17820,183
20250401,094700,534665125,17830,17830,17840,17830,1045
20250401,094600,516032735,17840,17830,17840,17830,115
20250401,094500,513981915,17830,17830,17830,17820,1465
20250401,094400,487863555,17830,17860,17860,17830,2044
20250401,094300,451397585,17850,17850,17850,17840,249
20250401,094200,446954035,17850,17850,17850,17840,174
20250401,094100,443848915,17850,17840,17850,17830,625
20250401,094000,432699235,17830,17830,17840,17830,247
20250401,093900,428295125,17840,17840,17840,17830,140
20250401,093800,425798875,17830,17840,17840,17830,100
20250401,093700,424015775,17830,17830,17840,17830,102
20250401,093600,422197005,17830,17830,17840,17820,703
20250401,093500,409662415,17830,17850,17850,17830,269
20250401,093400,404864105,17850,17840,17850,17840,176
20250401,093300,401723615,17850,17850,17850,17840,672
20250401,093200,389730225,17860,17860,17860,17850,283
20250401,093100,384678025,17860,17870,17870,17860,261
20250401,093000,380016425,17860,17880,17880,17850,1397
20250401,092900,355055185,17870,17870,17870,17870,110
20250401,092800,353089485,17880,17900,17900,17870,115
20250401,092700,351032825,17890,17880,17910,17870,432
20250401,092600,343306375,17880,17860,17880,17860,1388
20250401,092500,318504475,17860,17860,17870,17850,465
20250401,092400,310197945,17860,17870,17870,17860,388
20250401,092300,303267525,17870,17875,17880,17870,37
20250401,092200,302606270,17870,17860,17870,17860,268
20250401,092100,297817500,17870,17850,17870,17850,436
20250401,092000,290033800,17880,17910,17910,17860,96
20250401,091900,288315380,17870,17840,17870,17840,988
20250401,091800,270679000,17850,17830,17850,17820,585
20250401,091700,260250160,17820,17820,17840,17820,43
20250401,091600,259483370,17820,17820,17840,17820,293
20250401,091500,254258900,17850,17840,17850,17820,1278
20250401,091400,231469480,17840,17830,17840,17830,388
20250401,091300,224548000,17840,17840,17840,17830,203
20250401,091200,220926880,17840,17830,17840,17830,430
20250401,091100,213256860,17830,17830,17850,17820,349
20250401,091000,207033630,17830,17860,17870,17810,1884
20250401,090900,173427310,17860,17870,17870,17850,634
20250401,090800,162107200,17870,17860,17870,17850,244
20250401,090700,157748850,17860,17880,17880,17860,2215
20250401,090600,118165850,17880,17910,17910,17870,541
20250401,090500,108482410,17910,17850,17920,17830,538
20250401,090400,98880760,17850,17900,17920,17840,1943
20250401,090300,64158950,17900,17910,17910,17900,726
20250401,090200,51158890,17910,17910,17950,17900,779
20250401,090100,37206790,17950,17900,18010,17900,714
20250401,090000,24404170,17960,17960,17960,17900,1360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192300 4146647915 18100 18100 18100 18100 13701
3 20250401 192200 4146647915 18100 18100 18100 18100 0
4 20250401 192100 4146647915 18100 18100 18100 18100 0
5 20250401 192000 4146647915 18100 18100 18100 18100 0
6 20250401 191900 4146647915 18100 18100 18100 18100 0
7 20250401 191800 4146647915 18100 18100 18100 18100 0
8 20250401 191700 4146647915 18100 18100 18100 18100 0
9 20250401 191600 4146647915 18100 18100 18100 18100 0
10 20250401 191500 4146647915 18100 18100 18100 18100 0
11 20250401 191400 4146647915 18100 18100 18100 18100 0
12 20250401 191300 4146647915 18100 18100 18100 18100 0
13 20250401 191200 4146647915 18100 18100 18100 18100 0
14 20250401 191100 4146647915 18100 18100 18100 18100 0
15 20250401 191000 4146647915 18100 18100 18100 18100 0
16 20250401 190900 4146647915 18100 18100 18100 18100 0
17 20250401 190800 4146647915 18100 18100 18100 18100 0
18 20250401 190700 4146647915 18100 18100 18100 18100 0
19 20250401 190600 4146647915 18100 18100 18100 18100 0
20 20250401 190500 4146647915 18100 18100 18100 18100 0
21 20250401 190400 4146647915 18100 18100 18100 18100 0
22 20250401 190300 4146647915 18100 18100 18100 18100 0
23 20250401 190200 4146647915 18100 18100 18100 18100 0
24 20250401 190100 4146647915 18100 18100 18100 18100 0
25 20250401 190000 4146647915 18100 18100 18100 18100 0
26 20250401 185900 4146647915 18100 18100 18100 18100 0
27 20250401 185800 4146647915 18100 18100 18100 18100 0
28 20250401 185700 4146647915 18100 18100 18100 18100 0
29 20250401 185600 4146647915 18100 18100 18100 18100 0
30 20250401 185500 4146647915 18100 18100 18100 18100 0
31 20250401 185400 4146647915 18100 18100 18100 18100 0
32 20250401 185300 4146647915 18100 18100 18100 18100 13701
33 20250401 185200 4146647915 18100 18100 18100 18100 0
34 20250401 185100 4146647915 18100 18100 18100 18100 0
35 20250401 185000 4146647915 18100 18100 18100 18100 0
36 20250401 184900 4146647915 18100 18100 18100 18100 0
37 20250401 184800 4146647915 18100 18100 18100 18100 0
38 20250401 184700 4146647915 18100 18100 18100 18100 0
39 20250401 184600 4146647915 18100 18100 18100 18100 0
40 20250401 184500 4146647915 18100 18100 18100 18100 0
41 20250401 184400 4146647915 18100 18100 18100 18100 0
42 20250401 184300 4146647915 18100 18100 18100 18100 0
43 20250401 184200 4146647915 18100 18100 18100 18100 0
44 20250401 184100 4146647915 18100 18100 18100 18100 0
45 20250401 184000 4146647915 18100 18100 18100 18100 0
46 20250401 183900 4146647915 18100 18100 18100 18100 0
47 20250401 183800 4146647915 18100 18100 18100 18100 0
48 20250401 183700 4146647915 18100 18100 18100 18100 0
49 20250401 183600 4146647915 18100 18100 18100 18100 0
50 20250401 183500 4146647915 18100 18100 18100 18100 0
51 20250401 183400 4146647915 18100 18100 18100 18100 0
52 20250401 183300 4146647915 18100 18100 18100 18100 0
53 20250401 183200 4146647915 18100 18100 18100 18100 0
54 20250401 183100 4146647915 18100 18100 18100 18100 0
55 20250401 183000 4146647915 18100 18100 18100 18100 0
56 20250401 182900 4146647915 18100 18100 18100 18100 0
57 20250401 182800 4146647915 18100 18100 18100 18100 0
58 20250401 182700 4146647915 18100 18100 18100 18100 0
59 20250401 182600 4146647915 18100 18100 18100 18100 0
60 20250401 182500 4146647915 18100 18100 18100 18100 0
61 20250401 182400 4146647915 18100 18100 18100 18100 0
62 20250401 182300 4146647915 18100 18100 18100 18100 13701
63 20250401 182200 4146647915 18100 18100 18100 18100 0
64 20250401 182100 4146647915 18100 18100 18100 18100 0
65 20250401 182000 4146647915 18100 18100 18100 18100 0
66 20250401 181900 4146647915 18100 18100 18100 18100 0
67 20250401 181800 4146647915 18100 18100 18100 18100 0
68 20250401 181700 4146647915 18100 18100 18100 18100 0
69 20250401 181600 4146647915 18100 18100 18100 18100 0
70 20250401 181500 4146647915 18100 18100 18100 18100 0
71 20250401 181400 4146647915 18100 18100 18100 18100 0
72 20250401 181300 4146647915 18100 18100 18100 18100 0
73 20250401 181200 4146647915 18100 18100 18100 18100 0
74 20250401 181100 4146647915 18100 18100 18100 18100 0
75 20250401 181000 4146647915 18100 18100 18100 18100 0
76 20250401 180900 4146647915 18100 18100 18100 18100 0
77 20250401 180800 4146647915 18100 18100 18100 18100 0
78 20250401 180700 4146647915 18100 18100 18100 18100 0
79 20250401 180600 4146647915 18100 18100 18100 18100 0
80 20250401 180500 4146647915 18100 18100 18100 18100 0
81 20250401 180400 4146647915 18100 18100 18100 18100 0
82 20250401 180300 4146647915 18100 18100 18100 18100 0
83 20250401 180200 4146647915 18100 18100 18100 18100 0
84 20250401 180100 4146647915 18100 18100 18100 18100 0
85 20250401 180000 4146647915 18100 18100 18100 18100 0
86 20250401 175900 4146647915 18100 18100 18100 18100 0
87 20250401 175800 4146647915 18100 18100 18100 18100 0
88 20250401 175700 4146647915 18100 18100 18100 18100 0
89 20250401 175600 4146647915 18100 18100 18100 18100 0
90 20250401 175500 4146647915 18100 18100 18100 18100 0
91 20250401 175400 4146647915 18100 18100 18100 18100 0
92 20250401 175300 4146647915 18100 18100 18100 18100 13701
93 20250401 175200 4146647915 18100 18100 18100 18100 0
94 20250401 175100 4146647915 18100 18100 18100 18100 0
95 20250401 175000 4146647915 18100 18100 18100 18100 0
96 20250401 174900 4146647915 18100 18100 18100 18100 0
97 20250401 174800 4146647915 18100 18100 18100 18100 0
98 20250401 174700 4146647915 18100 18100 18100 18100 0
99 20250401 174600 4146647915 18100 18100 18100 18100 0
100 20250401 174500 4146647915 18100 18100 18100 18100 0
101 20250401 174400 4146647915 18100 18100 18100 18100 0
102 20250401 174300 4146647915 18100 18100 18100 18100 0
103 20250401 174200 4146647915 18100 18100 18100 18100 0
104 20250401 174100 4146647915 18100 18100 18100 18100 0
105 20250401 174000 4146647915 18100 18100 18100 18100 0
106 20250401 173900 4146647915 18100 18100 18100 18100 0
107 20250401 173800 4146647915 18100 18100 18100 18100 0
108 20250401 173700 4146647915 18100 18100 18100 18100 0
109 20250401 173600 4146647915 18100 18100 18100 18100 0
110 20250401 173500 4146647915 18100 18100 18100 18100 0
111 20250401 173400 4146647915 18100 18100 18100 18100 0
112 20250401 173300 4146647915 18100 18100 18100 18100 0
113 20250401 173200 4146647915 18100 18100 18100 18100 0
114 20250401 173100 4146647915 18100 18100 18100 18100 0
115 20250401 173000 4146647915 18100 18100 18100 18100 0
116 20250401 172900 4146647915 18100 18100 18100 18100 0
117 20250401 172800 4146647915 18100 18100 18100 18100 0
118 20250401 172700 4146647915 18100 18100 18100 18100 0
119 20250401 172600 4146647915 18100 18100 18100 18100 0
120 20250401 172500 4146647915 18100 18100 18100 18100 0
121 20250401 172400 4146647915 18100 18100 18100 18100 0
122 20250401 172300 4146647915 18100 18100 18100 18100 13701
123 20250401 172200 4146647915 18100 18100 18100 18100 0
124 20250401 172100 4146647915 18100 18100 18100 18100 0
125 20250401 172000 4146647915 18100 18100 18100 18100 0
126 20250401 171900 4146647915 18100 18100 18100 18100 0
127 20250401 171800 4146647915 18100 18100 18100 18100 0
128 20250401 171700 4146647915 18100 18100 18100 18100 0
129 20250401 171600 4146647915 18100 18100 18100 18100 0
130 20250401 171500 4146647915 18100 18100 18100 18100 0
131 20250401 171400 4146647915 18100 18100 18100 18100 0
132 20250401 171300 4146647915 18100 18100 18100 18100 0
133 20250401 171200 4146647915 18100 18100 18100 18100 0
134 20250401 171100 4146647915 18100 18100 18100 18100 0
135 20250401 171000 4146647915 18100 18100 18100 18100 0
136 20250401 170900 4146647915 18100 18100 18100 18100 0
137 20250401 170800 4146647915 18100 18100 18100 18100 0
138 20250401 170700 4146647915 18100 18100 18100 18100 0
139 20250401 170600 4146647915 18100 18100 18100 18100 0
140 20250401 170500 4146647915 18100 18100 18100 18100 0
141 20250401 170400 4146647915 18100 18100 18100 18100 0
142 20250401 170300 4146647915 18100 18100 18100 18100 0
143 20250401 170200 4146647915 18100 18100 18100 18100 0
144 20250401 170100 4146647915 18100 18100 18100 18100 0
145 20250401 170000 4146647915 18100 18100 18100 18100 0
146 20250401 165900 4146647915 18100 18100 18100 18100 0
147 20250401 165800 4146647915 18100 18100 18100 18100 0
148 20250401 165700 4146647915 18100 18100 18100 18100 0
149 20250401 165600 4146647915 18100 18100 18100 18100 0
150 20250401 165500 4146647915 18100 18100 18100 18100 0
151 20250401 165400 4146647915 18100 18100 18100 18100 0
152 20250401 165300 4146647915 18100 18100 18100 18100 13701
153 20250401 165200 4146647915 18100 18100 18100 18100 0
154 20250401 165100 4146647915 18100 18100 18100 18100 0
155 20250401 165000 4146647915 18100 18100 18100 18100 0
156 20250401 164900 4146647915 18100 18100 18100 18100 0
157 20250401 164800 4146647915 18100 18100 18100 18100 0
158 20250401 164700 4146647915 18100 18100 18100 18100 0
159 20250401 164600 4146647915 18100 18100 18100 18100 0
160 20250401 164500 4146647915 18100 18100 18100 18100 0
161 20250401 164400 4146647915 18100 18100 18100 18100 0
162 20250401 164300 4146647915 18100 18100 18100 18100 0
163 20250401 164200 4146647915 18100 18100 18100 18100 0
164 20250401 164100 4146647915 18100 18100 18100 18100 0
165 20250401 164000 4146647915 18100 18100 18100 18100 0
166 20250401 163900 4146647915 18100 18100 18100 18100 0
167 20250401 163800 4146647915 18100 18100 18100 18100 0
168 20250401 163700 4146647915 18100 18100 18100 18100 0
169 20250401 163600 4146647915 18100 18100 18100 18100 0
170 20250401 163500 4146647915 18100 18100 18100 18100 0
171 20250401 163400 4146647915 18100 18100 18100 18100 0
172 20250401 163300 4146647915 18100 18100 18100 18100 0
173 20250401 163200 4146647915 18100 18100 18100 18100 0
174 20250401 163100 4146647915 18100 18100 18100 18100 0
175 20250401 163000 4146647915 18100 18100 18100 18100 0
176 20250401 162900 4146647915 18100 18100 18100 18100 0
177 20250401 162800 4146647915 18100 18100 18100 18100 0
178 20250401 162700 4146647915 18100 18100 18100 18100 0
179 20250401 162600 4146647915 18100 18100 18100 18100 0
180 20250401 162500 4146647915 18100 18100 18100 18100 0
181 20250401 162400 4146647915 18100 18100 18100 18100 0
182 20250401 162300 4146647915 18100 18100 18100 18100 13701
183 20250401 162200 4146647915 18100 18100 18100 18100 0
184 20250401 162100 4146647915 18100 18100 18100 18100 0
185 20250401 162000 4146647915 18100 18100 18100 18100 0
186 20250401 161900 4146647915 18100 18100 18100 18100 0
187 20250401 161800 4146647915 18100 18100 18100 18100 0
188 20250401 161700 4146647915 18100 18100 18100 18100 0
189 20250401 161600 4146647915 18100 18100 18100 18100 0
190 20250401 161500 4146647915 18100 18100 18100 18100 0
191 20250401 161400 4146647915 18100 18100 18100 18100 0
192 20250401 161300 4146647915 18100 18100 18100 18100 0
193 20250401 161200 4146647915 18100 18100 18100 18100 0
194 20250401 161100 4146647915 18100 18100 18100 18100 0
195 20250401 161000 4146647915 18100 18100 18100 18100 0
196 20250401 160900 4146647915 18100 18100 18100 18100 0
197 20250401 160800 4146647915 18100 18100 18100 18100 0
198 20250401 160700 4146647915 18100 18100 18100 18100 0
199 20250401 160600 4146647915 18100 18100 18100 18100 0
200 20250401 160500 4146647915 18100 18100 18100 18100 0
201 20250401 160400 4146647915 18100 18100 18100 18100 0
202 20250401 160300 4146647915 18100 18100 18100 18100 0
203 20250401 160200 4146647915 18100 18100 18100 18100 0
204 20250401 160100 4146647915 18100 18100 18100 18100 0
205 20250401 160000 4146647915 18100 18100 18100 18100 0
206 20250401 155900 4146647915 18100 18100 18100 18100 0
207 20250401 155800 4146647915 18100 18100 18100 18100 0
208 20250401 155700 4146647915 18100 18100 18100 18100 0
209 20250401 155600 4146647915 18100 18100 18100 18100 0
210 20250401 155500 4146647915 18100 18100 18100 18100 0
211 20250401 155400 4146647915 18100 18100 18100 18100 0
212 20250401 155300 4146647915 18100 18100 18100 18100 13701
213 20250401 155200 4146647915 18100 18100 18100 18100 0
214 20250401 155100 4146647915 18100 18100 18100 18100 0
215 20250401 155000 4146647915 18100 18100 18100 18100 0
216 20250401 154900 4146647915 18100 18100 18100 18100 0
217 20250401 154800 4146647915 18100 18100 18100 18100 0
218 20250401 154700 4146647915 18100 18100 18100 18100 0
219 20250401 154600 4146647915 18100 18100 18100 18100 0
220 20250401 154500 4146647915 18100 18100 18100 18100 0
221 20250401 154400 4146647915 18100 18100 18100 18100 0
222 20250401 154300 4146647915 18100 18100 18100 18100 0
223 20250401 154200 4146647915 18100 18100 18100 18100 0
224 20250401 154100 4146647915 18100 18100 18100 18100 0
225 20250401 154000 4146647915 18100 18100 18100 18100 0
226 20250401 153900 4146647915 18100 18100 18100 18100 0
227 20250401 153800 4146647915 18100 18100 18100 18100 0
228 20250401 153700 4146647915 18100 18100 18100 18100 0
229 20250401 153600 4146647915 18100 18100 18100 18100 0
230 20250401 153500 4146647915 18100 18100 18100 18100 0
231 20250401 153400 4146647915 18100 18100 18100 18100 0
232 20250401 153300 4146647915 18100 18100 18100 18100 0
233 20250401 153200 4146647915 18100 18100 18100 18100 0
234 20250401 153100 4146647915 18100 18100 18100 18100 0
235 20250401 153000 4146647915 18100 18100 18100 18100 13701
236 20250401 152900 3898659815 18100 18100 18100 18100 0
237 20250401 152800 3898659815 18100 18100 18100 18100 0
238 20250401 152700 3898659815 18100 18100 18100 18100 0
239 20250401 152600 3898659815 18100 18100 18100 18100 0
240 20250401 152500 3898659815 18100 18100 18100 18100 0
241 20250401 152400 3898659815 18100 18100 18100 18100 0
242 20250401 152300 3898659815 18100 18100 18100 18100 0
243 20250401 152200 3898659815 18100 18100 18100 18100 0
244 20250401 152100 3898659815 18100 18100 18100 18100 0
245 20250401 152000 3898659815 18100 18100 18100 18100 0
246 20250401 151900 3898659815 18100 18100 18100 18090 1334
247 20250401 151800 3874515285 18090 18100 18100 18090 903
248 20250401 151700 3858171365 18100 18090 18100 18090 671
249 20250401 151600 3846027635 18090 18090 18100 18090 870
250 20250401 151500 3830283265 18090 18090 18100 18090 791
251 20250401 151400 3815970275 18100 18090 18100 18090 1333
252 20250401 151300 3791850265 18100 18090 18100 18090 861
253 20250401 151200 3776273015 18100 18090 18100 18090 1122
254 20250401 151100 3755972575 18090 18090 18100 18090 1060
255 20250401 151000 3736794195 18100 18090 18100 18090 816
256 20250401 150900 3722031875 18090 18100 18110 18090 902
257 20250401 150800 3705705565 18100 18110 18130 18100 996
258 20250401 150700 3687664025 18120 18080 18140 18080 2527
259 20250401 150600 3641931195 18080 18080 18090 18080 680
260 20250401 150500 3629636745 18080 18080 18090 18080 652
261 20250401 150400 3617848385 18080 18080 18090 18080 860
262 20250401 150300 3602299445 18080 18090 18090 18080 874
263 20250401 150200 3586493045 18090 18090 18100 18090 747
264 20250401 150100 3572979755 18100 18090 18100 18090 1009
265 20250401 150000 3554726745 18100 18070 18160 18070 2341
266 20250401 145900 3512340235 18080 18070 18080 18070 841
267 20250401 145800 3497142735 18070 18090 18090 18070 1355
268 20250401 145700 3472640385 18090 18090 18100 18090 838
269 20250401 145600 3457480555 18090 18090 18100 18090 931
270 20250401 145500 3440638575 18090 18100 18100 18090 570
271 20250401 145400 3430326545 18100 18100 18110 18090 836
272 20250401 145300 3415194575 18100 18070 18160 18070 3469
273 20250401 145200 3352392395 18090 18090 18100 18070 1033
274 20250401 145100 3333709385 18090 18090 18100 18090 838
275 20250401 145000 3318549545 18090 18090 18100 18090 813
276 20250401 144900 3303842215 18100 18100 18100 18090 698
277 20250401 144800 3291214105 18100 18090 18100 18090 1480
278 20250401 144700 3264433995 18090 18090 18090 18090 616
279 20250401 144600 3253290555 18090 18090 18100 18090 1012
280 20250401 144500 3234981765 18100 18090 18100 18080 657
281 20250401 144400 3223096455 18090 18080 18090 18080 704
282 20250401 144300 3210364725 18090 18090 18100 18090 791
283 20250401 144200 3196054815 18090 18080 18100 18080 840
284 20250401 144100 3180860635 18090 18100 18110 18090 634
285 20250401 144000 3169386855 18090 18080 18160 18080 3611
286 20250401 143900 3103988655 18080 18080 18090 18070 1193
287 20250401 143800 3082418465 18080 18090 18100 18080 1031
288 20250401 143700 3063768755 18090 18090 18090 18090 751
289 20250401 143600 3050183165 18090 18090 18100 18090 701
290 20250401 143500 3037500945 18090 18090 18100 18090 756
291 20250401 143400 3023824855 18090 18090 18100 18090 583
292 20250401 143300 3013278375 18090 18090 18100 18090 884
293 20250401 143200 2997285685 18090 18090 18100 18090 686
294 20250401 143100 2984875935 18090 18090 18100 18090 449
295 20250401 143000 2976752885 18090 18090 18100 18090 998
296 20250401 142900 2958696595 18090 18090 18100 18090 629
297 20250401 142800 2947317615 18090 18100 18110 18090 1046
298 20250401 142700 2928390715 18100 18100 18110 18100 764
299 20250401 142600 2914561875 18100 18090 18120 18090 1529
300 20250401 142500 2886882145 18100 18110 18110 18090 1104
301 20250401 142400 2866897665 18110 18120 18130 18110 921
302 20250401 142300 2850211605 18120 18130 18140 18120 1189
303 20250401 142200 2828651895 18140 18140 18150 18130 2158
304 20250401 142100 2789508685 18150 18150 18150 18140 143
305 20250401 142000 2786913445 18140 18140 18150 18140 107
306 20250401 141900 2784971455 18140 18140 18140 18140 22
307 20250401 141800 2784572375 18140 18160 18160 18140 1547
308 20250401 141700 2756497995 18160 18160 18160 18150 236
309 20250401 141600 2752213255 18160 18150 18160 18150 300
310 20250401 141500 2746765855 18160 18160 18160 18150 72
311 20250401 141400 2745458385 18160 18150 18160 18150 525
312 20250401 141300 2735927215 18150 18150 18160 18150 104
313 20250401 141200 2734038665 18160 18160 18160 18150 191
314 20250401 141100 2730570185 18160 18160 18160 18150 68
315 20250401 141000 2729335325 18160 18140 18160 18140 1547
316 20250401 140900 2701256135 18150 18140 18150 18140 298
317 20250401 140800 2695848005 18140 18140 18150 18140 306
318 20250401 140700 2690294545 18140 18150 18150 18140 150
319 20250401 140600 2687572335 18150 18140 18150 18140 343
320 20250401 140500 2681347955 18150 18140 18150 18140 145
321 20250401 140400 2678717535 18140 18140 18150 18140 437
322 20250401 140300 2670789735 18140 18140 18150 18140 202
323 20250401 140200 2667123795 18140 18140 18150 18140 165
324 20250401 140100 2664129075 18150 18150 18150 18140 266
325 20250401 140000 2659301495 18160 18150 18160 18150 743
326 20250401 135900 2645814725 18150 18160 18160 18150 98
327 20250401 135800 2644035085 18160 18150 18160 18150 311
328 20250401 135700 2638389215 18150 18160 18160 18150 185
329 20250401 135600 2635030225 18150 18150 18160 18150 400
330 20250401 135500 2627769155 18150 18160 18160 18150 1268
331 20250401 135400 2604753225 18160 18150 18160 18150 744
332 20250401 135300 2591248195 18150 18150 18160 18150 280
333 20250401 135200 2586163855 18160 18150 18160 18150 1444
334 20250401 135100 2559954035 18150 18150 18150 18140 148
335 20250401 135000 2557267945 18140 18150 18150 18140 276
336 20250401 134900 2552258835 18150 18150 18150 18140 316
337 20250401 134800 2546524755 18150 18150 18150 18140 683
338 20250401 134700 2534130405 18140 18150 18150 18140 219
339 20250401 134600 2530155895 18150 18150 18150 18140 140
340 20250401 134500 2527615105 18150 18160 18160 18140 1038
341 20250401 134400 2508776095 18160 18160 18160 18150 330
342 20250401 134300 2502784535 18160 18160 18160 18150 230
343 20250401 134200 2498608335 18160 18150 18160 18150 263
344 20250401 134100 2493833855 18160 18140 18160 18140 812
345 20250401 134000 2479092775 18150 18140 18150 18140 204
346 20250401 133900 2475390455 18150 18150 18150 18140 97
347 20250401 133800 2473630185 18140 18140 18150 18140 189
348 20250401 133700 2470201315 18150 18150 18150 18140 919
349 20250401 133600 2453529455 18140 18150 18150 18140 226
350 20250401 133500 2449428235 18150 18160 18160 18140 713
351 20250401 133400 2436486545 18150 18160 18160 18150 157
352 20250401 133300 2433636475 18160 18150 18160 18150 407
353 20250401 133200 2426248175 18160 18150 18160 18150 641
354 20250401 133100 2414613745 18150 18150 18150 18140 125
355 20250401 133000 2412345205 18150 18150 18150 18140 264
356 20250401 132900 2407554335 18140 18150 18150 18140 184
357 20250401 132800 2404215065 18140 18145 18150 18140 597
358 20250401 132700 2393384605 18150 18140 18150 18140 748
359 20250401 132600 2379809245 18140 18140 18150 18140 1262
360 20250401 132500 2356914805 18140 18130 18140 18130 682
361 20250401 132400 2344546585 18130 18130 18130 18120 210
362 20250401 132300 2340739655 18130 18130 18130 18120 286
363 20250401 132200 2335555195 18120 18125 18130 18120 113
364 20250401 132100 2333507340 18130 18120 18130 18120 82
365 20250401 132000 2332021010 18120 18130 18130 18120 169
366 20250401 131900 2328957740 18130 18130 18140 18120 1191
367 20250401 131800 2307368870 18130 18130 18140 18130 209
368 20250401 131700 2303578260 18140 18130 18140 18120 637
369 20250401 131600 2292027820 18130 18120 18130 18120 146
370 20250401 131500 2289381240 18120 18130 18130 18120 337
371 20250401 131400 2283272440 18120 18130 18130 18120 227
372 20250401 131300 2279157160 18130 18130 18130 18120 213
373 20250401 131200 2275295710 18130 18130 18130 18120 248
374 20250401 131100 2270799500 18120 18120 18130 18120 2114
375 20250401 131000 2232486660 18110 18110 18120 18110 193
376 20250401 130900 2228989760 18120 18100 18120 18100 205
377 20250401 130800 2225276680 18110 18100 18110 18100 986
378 20250401 130700 2207429870 18090 18100 18100 18090 539
379 20250401 130600 2197674370 18120 18120 18120 18100 161
380 20250401 130500 2194759150 18120 18100 18120 18090 512
381 20250401 130400 2185492210 18100 18100 18110 18100 247
382 20250401 130300 2181021470 18100 18090 18100 18090 789
383 20250401 130200 2166740610 18120 18110 18120 18090 433
384 20250401 130100 2158899970 18110 18110 18110 18080 561
385 20250401 130000 2148740890 18080 18080 18110 18070 6671
386 20250401 125900 2028064540 18080 18080 18080 18070 213
387 20250401 125800 2024213960 18080 18080 18080 18070 126
388 20250401 125700 2021936400 18080 18070 18080 18070 2126
389 20250401 125600 1983510900 18070 18070 18080 18070 154
390 20250401 125500 1980727360 18070 18080 18080 18070 223
391 20250401 125400 1976696160 18080 18070 18080 18070 162
392 20250401 125300 1973767760 18080 18070 18080 18070 121
393 20250401 125200 1971580520 18070 18070 18080 18070 136
394 20250401 125100 1969122060 18070 18080 18080 18070 65
395 20250401 125000 1967946880 18080 18070 18080 18070 132
396 20250401 124900 1965560840 18080 18070 18080 18070 85
397 20250401 124800 1964024470 18070 18080 18090 18070 578
398 20250401 124700 1953573810 18080 18080 18090 18080 344
399 20250401 124600 1947352320 18090 18080 18090 18080 426
400 20250401 124500 1939647580 18090 18070 18090 18070 476
401 20250401 124400 1931041170 18070 18070 18080 18070 134
402 20250401 124300 1928619370 18080 18070 18090 18070 166
403 20250401 124200 1925619590 18070 18080 18090 18070 249
404 20250401 124100 1921118500 18080 18040 18090 18030 2573
405 20250401 124000 1874661370 18040 18030 18040 18030 218
406 20250401 123900 1870729480 18030 18030 18040 18030 114
407 20250401 123800 1868673290 18030 18030 18040 18030 102
408 20250401 123700 1866833940 18030 18030 18040 18030 97
409 20250401 123600 1865084300 18040 18030 18040 18030 67
410 20250401 123500 1863875860 18030 18040 18040 18030 29
411 20250401 123400 1863352980 18050 18040 18050 18040 96
412 20250401 123300 1861620410 18050 18060 18070 18040 524
413 20250401 123200 1852162270 18080 18050 18080 18050 39
414 20250401 123100 1851457840 18050 18040 18080 18010 2024
415 20250401 123000 1814959080 18030 18040 18040 18030 41
416 20250401 122900 1814219450 18030 18040 18040 18030 33
417 20250401 122800 1813624400 18040 18030 18040 18030 410
418 20250401 122700 1806228260 18030 18040 18050 18030 453
419 20250401 122600 1798055440 18050 18040 18080 18030 1653
420 20250401 122500 1768233920 18040 18030 18040 18030 87
421 20250401 122400 1766664650 18030 18040 18040 18030 756
422 20250401 122300 1753028050 18040 18040 18050 18040 105
423 20250401 122200 1751133330 18040 18040 18050 18040 48
424 20250401 122100 1750267350 18040 18050 18050 18040 99
425 20250401 122000 1748480680 18050 18040 18050 18040 94
426 20250401 121900 1746784510 18050 18030 18050 18030 710
427 20250401 121800 1733982100 18030 18040 18050 18030 353
428 20250401 121700 1727615030 18030 18050 18050 18030 139
429 20250401 121600 1725106880 18050 18060 18060 18030 794
430 20250401 121500 1710774850 18060 18070 18080 18060 696
431 20250401 121400 1698197780 18070 18080 18080 18070 202
432 20250401 121300 1694545870 18080 18090 18090 18080 295
433 20250401 121200 1689211640 18080 18070 18090 18070 255
434 20250401 121100 1684601200 18080 18080 18080 18070 145
435 20250401 121000 1681980040 18070 18070 18080 18060 98
436 20250401 120900 1680209110 18060 18060 18070 18060 812
437 20250401 120800 1665542470 18060 18070 18070 18050 124
438 20250401 120700 1663303110 18070 18060 18070 18050 285
439 20250401 120600 1658155580 18060 18060 18070 18060 379
440 20250401 120500 1651310400 18070 18060 18070 18050 246
441 20250401 120400 1646868520 18060 18050 18060 18050 161
442 20250401 120300 1643961170 18050 18040 18060 18040 1078
443 20250401 120200 1624504630 18030 18050 18050 18030 154
444 20250401 120100 1621726280 18050 18050 18050 18040 480
445 20250401 120000 1613064020 18040 18060 18060 18040 135
446 20250401 115900 1610626970 18060 18040 18060 18040 135
447 20250401 115800 1608190600 18040 18030 18050 18020 996
448 20250401 115700 1590224630 18030 18030 18040 18020 1216
449 20250401 115600 1568303710 18030 18040 18050 18030 579
450 20250401 115500 1557858420 18040 18030 18040 18030 485
451 20250401 115400 1549109270 18030 18030 18040 18030 266
452 20250401 115300 1544311550 18030 18030 18040 18030 122
453 20250401 115200 1542111460 18030 18030 18040 18030 124
454 20250401 115100 1539875210 18030 18035 18040 18030 195
455 20250401 115000 1536358325 18030 18030 18035 18030 132
456 20250401 114900 1533978335 18030 18030 18030 18030 62
457 20250401 114800 1532860475 18030 18035 18035 18030 279
458 20250401 114700 1527829205 18035 18050 18050 18035 487
459 20250401 114600 1519043560 18050 18040 18050 18030 346
460 20250401 114500 1512801315 18030 18030 18040 18030 130
461 20250401 114400 1510456610 18040 18030 18040 18030 337
462 20250401 114300 1504378720 18040 18040 18040 18030 68
463 20250401 114200 1503152220 18030 18030 18030 18030 24
464 20250401 114100 1502719500 18030 18030 18040 18030 138
465 20250401 114000 1500230660 18040 18040 18040 18030 65
466 20250401 113900 1499058150 18030 18025 18030 18020 479
467 20250401 113800 1490422665 18030 18030 18035 18030 1573
468 20250401 113700 1462060715 18030 18030 18035 18030 42
469 20250401 113600 1461303260 18035 18030 18040 18030 111
470 20250401 113500 1459301590 18030 18030 18040 18030 187
471 20250401 113400 1455929590 18040 18040 18040 18030 146
472 20250401 113300 1453295770 18030 18040 18040 18030 42
473 20250401 113200 1452538350 18040 18030 18040 18030 60
474 20250401 113100 1451456200 18030 18040 18040 18030 492
475 20250401 113000 1442580530 18040 18030 18060 18030 2029
476 20250401 112900 1405974840 18040 18030 18040 18030 207
477 20250401 112800 1402241730 18030 18030 18040 18020 2368
478 20250401 112700 1359542110 18020 18030 18030 18020 140
479 20250401 112600 1357018330 18020 18030 18030 18020 369
480 20250401 112500 1350366890 18030 18020 18030 18020 222
481 20250401 112400 1346365790 18030 18030 18030 18020 364
482 20250401 112300 1339804290 18030 18020 18030 18020 195
483 20250401 112200 1336290360 18020 18030 18030 18020 41
484 20250401 112100 1335551160 18030 18030 18030 18020 96
485 20250401 112000 1333820510 18020 18030 18030 18020 77
486 20250401 111900 1332432560 18020 18030 18030 18020 235
487 20250401 111800 1328197030 18030 18030 18030 18020 150
488 20250401 111700 1325492750 18020 18030 18030 18020 85
489 20250401 111600 1323960430 18030 18050 18050 18020 759
490 20250401 111500 1310273730 18040 18050 18050 18040 438
491 20250401 111400 1302370160 18050 18020 18050 18020 2412
492 20250401 111300 1258870660 18020 18020 18020 18020 8
493 20250401 111200 1258726500 18020 18030 18030 18020 721
494 20250401 111100 1245727200 18030 18010 18030 18010 4876
495 20250401 111000 1157820330 18010 18010 18010 18000 1193
496 20250401 110900 1136338290 18010 18020 18020 18010 44
497 20250401 110800 1135545800 18020 18010 18020 18010 374
498 20250401 110700 1128808930 18020 18030 18030 18010 768
499 20250401 110600 1114969260 18020 18030 18040 18020 1386
500 20250401 110500 1089979180 18030 18010 18030 18010 471
501 20250401 110400 1081491740 18030 18010 18030 18000 1384
502 20250401 110300 1056556970 18010 17990 18010 17990 1296
503 20250401 110200 1033232580 17980 17990 17990 17980 262
504 20250401 110100 1028520640 17990 17990 18000 17990 157
505 20250401 110000 1025695460 17980 17980 17990 17980 229
506 20250401 105900 1021577070 17980 17990 17990 17980 190
507 20250401 105800 1018159370 17995 17990 18000 17990 237
508 20250401 105700 1013893965 17990 18010 18010 17980 181
509 20250401 105600 1010639365 17980 18000 18000 17980 179
510 20250401 105500 1007418905 18000 18000 18020 18000 468
511 20250401 105400 998992635 18000 17990 18000 17990 110
512 20250401 105300 997013275 17990 17980 18000 17980 107
513 20250401 105200 995088345 17980 18000 18000 17980 385
514 20250401 105100 988159395 18000 18000 18010 18000 207
515 20250401 105000 984432635 18010 18010 18010 18000 295
516 20250401 104900 979120935 18010 18000 18020 18000 803
517 20250401 104800 964662985 17990 17990 18000 17990 174
518 20250401 104700 961532025 18000 18010 18010 17980 415
519 20250401 104600 954059505 18010 18010 18020 17980 579
520 20250401 104500 943642285 18010 17990 18010 17990 496
521 20250401 104400 934714655 17990 17950 17990 17950 737
522 20250401 104300 921473635 17960 17950 17960 17950 134
523 20250401 104200 919068295 17960 17950 17960 17950 159
524 20250401 104100 916212885 17950 17940 17950 17940 61
525 20250401 104000 915118285 17950 17940 17950 17940 72
526 20250401 103900 913825895 17940 17930 17950 17930 193
527 20250401 103800 910362605 17930 17920 17930 17920 164
528 20250401 103700 907423125 17920 17920 17930 17920 123
529 20250401 103600 905218875 17930 17910 17930 17910 50
530 20250401 103500 904323315 17910 17960 17960 17910 14
531 20250401 103400 904072475 17910 17980 17980 17910 1279
532 20250401 103300 881123795 17980 17990 18000 17950 99
533 20250401 103200 879344845 17990 17970 17990 17960 101
534 20250401 103100 877528305 17980 17940 17990 17930 1197
535 20250401 103000 856030055 17940 17930 17950 17930 489
536 20250401 102900 847260755 17930 17930 17930 17930 44
537 20250401 102800 846471835 17930 17930 17930 17920 302
538 20250401 102700 841057885 17920 17930 17930 17920 43
539 20250401 102600 840287105 17920 17920 17930 17920 327
540 20250401 102500 834426445 17920 17910 17920 17900 155
541 20250401 102400 831650285 17900 17900 17910 17900 149
542 20250401 102300 828983005 17910 17900 17910 17900 132
543 20250401 102200 826619205 17900 17900 17910 17900 25
544 20250401 102100 826171675 17920 17900 17930 17890 874
545 20250401 102000 810531575 17890 17890 17890 17890 68
546 20250401 101900 809315055 17890 17900 17910 17880 443
547 20250401 101800 801388745 17890 17900 17900 17890 97
548 20250401 101700 799652665 17900 17890 17900 17890 35
549 20250401 101600 799026185 17900 17900 17920 17890 185
550 20250401 101500 795713005 17900 17900 17920 17890 171
551 20250401 101400 792651465 17920 17910 17920 17900 97
552 20250401 101300 790914995 17900 17920 17920 17900 255
553 20250401 101200 786347805 17910 17900 17920 17900 276
554 20250401 101100 781404905 17890 17890 17900 17890 88
555 20250401 101000 779829795 17880 17870 17900 17870 93
556 20250401 100900 778166955 17900 17900 17930 17900 587
557 20250401 100800 767659145 17900 17870 17900 17870 15
558 20250401 100700 767390975 17880 17880 17920 17860 327
559 20250401 100600 761545665 17880 17860 17880 17860 91
560 20250401 100500 759919635 17860 17860 17860 17860 470
561 20250401 100400 751525435 17850 17850 17870 17850 114
562 20250401 100300 749489655 17850 17840 17850 17830 73
563 20250401 100200 748187045 17850 17850 17850 17820 257
564 20250401 100100 743604805 17830 17820 17840 17820 294
565 20250401 100000 738361245 17830 17830 17830 17820 385
566 20250401 095900 731500265 17830 17820 17850 17820 135
567 20250401 095800 729093075 17810 17810 17860 17810 578
568 20250401 095700 718784605 17810 17810 17820 17810 248
569 20250401 095600 714367155 17820 17810 17820 17810 123
570 20250401 095500 712176135 17810 17820 17820 17810 182
571 20250401 095400 708933855 17830 17800 17830 17800 517
572 20250401 095300 699725695 17810 17800 17810 17800 1262
573 20250401 095200 677260845 17800 17800 17810 17790 2168
574 20250401 095100 638666765 17790 17800 17810 17780 1964
575 20250401 095000 603710285 17810 17820 17830 17810 2882
576 20250401 094900 552365045 17830 17830 17830 17820 810
577 20250401 094800 537927355 17830 17830 17830 17820 183
578 20250401 094700 534665125 17830 17830 17840 17830 1045
579 20250401 094600 516032735 17840 17830 17840 17830 115
580 20250401 094500 513981915 17830 17830 17830 17820 1465
581 20250401 094400 487863555 17830 17860 17860 17830 2044
582 20250401 094300 451397585 17850 17850 17850 17840 249
583 20250401 094200 446954035 17850 17850 17850 17840 174
584 20250401 094100 443848915 17850 17840 17850 17830 625
585 20250401 094000 432699235 17830 17830 17840 17830 247
586 20250401 093900 428295125 17840 17840 17840 17830 140
587 20250401 093800 425798875 17830 17840 17840 17830 100
588 20250401 093700 424015775 17830 17830 17840 17830 102
589 20250401 093600 422197005 17830 17830 17840 17820 703
590 20250401 093500 409662415 17830 17850 17850 17830 269
591 20250401 093400 404864105 17850 17840 17850 17840 176
592 20250401 093300 401723615 17850 17850 17850 17840 672
593 20250401 093200 389730225 17860 17860 17860 17850 283
594 20250401 093100 384678025 17860 17870 17870 17860 261
595 20250401 093000 380016425 17860 17880 17880 17850 1397
596 20250401 092900 355055185 17870 17870 17870 17870 110
597 20250401 092800 353089485 17880 17900 17900 17870 115
598 20250401 092700 351032825 17890 17880 17910 17870 432
599 20250401 092600 343306375 17880 17860 17880 17860 1388
600 20250401 092500 318504475 17860 17860 17870 17850 465
601 20250401 092400 310197945 17860 17870 17870 17860 388
602 20250401 092300 303267525 17870 17875 17880 17870 37
603 20250401 092200 302606270 17870 17860 17870 17860 268
604 20250401 092100 297817500 17870 17850 17870 17850 436
605 20250401 092000 290033800 17880 17910 17910 17860 96
606 20250401 091900 288315380 17870 17840 17870 17840 988
607 20250401 091800 270679000 17850 17830 17850 17820 585
608 20250401 091700 260250160 17820 17820 17840 17820 43
609 20250401 091600 259483370 17820 17820 17840 17820 293
610 20250401 091500 254258900 17850 17840 17850 17820 1278
611 20250401 091400 231469480 17840 17830 17840 17830 388
612 20250401 091300 224548000 17840 17840 17840 17830 203
613 20250401 091200 220926880 17840 17830 17840 17830 430
614 20250401 091100 213256860 17830 17830 17850 17820 349
615 20250401 091000 207033630 17830 17860 17870 17810 1884
616 20250401 090900 173427310 17860 17870 17870 17850 634
617 20250401 090800 162107200 17870 17860 17870 17850 244
618 20250401 090700 157748850 17860 17880 17880 17860 2215
619 20250401 090600 118165850 17880 17910 17910 17870 541
620 20250401 090500 108482410 17910 17850 17920 17830 538
621 20250401 090400 98880760 17850 17900 17920 17840 1943
622 20250401 090300 64158950 17900 17910 17910 17900 726
623 20250401 090200 51158890 17910 17910 17950 17900 779
624 20250401 090100 37206790 17950 17900 18010 17900 714
625 20250401 090000 24404170 17960 17960 17960 17900 1360

1
030000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,35202,115041225,632227920,2066140401000,0.03
20250327,35181,115041225,631498950,2064989988750,0.03
20250326,35181,115041225,630091710,2060388339750,0.03
20250325,35181,115041225,638535150,2087998233750,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 35202 115041225 632227920 2066140401000 0.03
3 20250327 35181 115041225 631498950 2064989988750 0.03
4 20250326 35181 115041225 630091710 2060388339750 0.03
5 20250325 35181 115041225 638535150 2087998233750 0.03