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

585
001250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184300,2073034092,2560,2560,2560,2560,22005
20250401,184200,2073034092,2560,2560,2560,2560,0
20250401,184100,2073034092,2560,2560,2560,2560,0
20250401,184000,2073034092,2560,2560,2560,2560,0
20250401,183900,2073034092,2560,2560,2560,2560,0
20250401,183800,2073034092,2560,2560,2560,2560,0
20250401,183700,2073034092,2560,2560,2560,2560,0
20250401,183600,2073034092,2560,2560,2560,2560,0
20250401,183500,2073034092,2560,2560,2560,2560,0
20250401,183400,2073034092,2560,2560,2560,2560,0
20250401,183300,2073034092,2560,2560,2560,2560,0
20250401,183200,2073034092,2560,2560,2560,2560,0
20250401,183100,2073034092,2560,2560,2560,2560,0
20250401,183000,2073034092,2560,2560,2560,2560,0
20250401,182900,2073034092,2560,2560,2560,2560,0
20250401,182800,2073034092,2560,2560,2560,2560,0
20250401,182700,2073034092,2560,2560,2560,2560,0
20250401,182600,2073034092,2560,2560,2560,2560,0
20250401,182500,2073034092,2560,2560,2560,2560,0
20250401,182400,2073034092,2560,2560,2560,2560,0
20250401,182300,2073034092,2560,2560,2560,2560,0
20250401,182200,2073034092,2560,2560,2560,2560,0
20250401,182100,2073034092,2560,2560,2560,2560,0
20250401,182000,2073034092,2560,2560,2560,2560,0
20250401,181900,2073034092,2560,2560,2560,2560,0
20250401,181800,2073034092,2560,2560,2560,2560,0
20250401,181700,2073034092,2560,2560,2560,2560,0
20250401,181600,2073034092,2560,2560,2560,2560,0
20250401,181500,2073034092,2560,2560,2560,2560,0
20250401,181400,2073034092,2560,2560,2560,2560,0
20250401,181300,2073034092,2560,2560,2560,2560,22005
20250401,181200,2073034092,2560,2560,2560,2560,0
20250401,181100,2073034092,2560,2560,2560,2560,0
20250401,181000,2073034092,2560,2560,2560,2560,0
20250401,180900,2073034092,2560,2560,2560,2560,0
20250401,180800,2073034092,2560,2560,2560,2560,0
20250401,180700,2073034092,2560,2560,2560,2560,0
20250401,180600,2073034092,2560,2560,2560,2560,0
20250401,180500,2073034092,2560,2560,2560,2560,0
20250401,180400,2073034092,2560,2560,2560,2560,0
20250401,180300,2073034092,2560,2560,2560,2560,0
20250401,180200,2073034092,2560,2560,2560,2560,0
20250401,180100,2073034092,2560,2560,2560,2560,0
20250401,180000,2073034092,2560,2560,2560,2560,0
20250401,175900,2073034092,2560,2560,2560,2560,0
20250401,175800,2073034092,2560,2560,2560,2560,0
20250401,175700,2073034092,2560,2560,2560,2560,0
20250401,175600,2073034092,2560,2560,2560,2560,0
20250401,175500,2073034092,2560,2560,2560,2560,0
20250401,175400,2073034092,2560,2560,2560,2560,0
20250401,175300,2073034092,2560,2560,2560,2560,0
20250401,175200,2073034092,2560,2560,2560,2560,0
20250401,175100,2073034092,2560,2560,2560,2560,0
20250401,175000,2073034092,2560,2560,2560,2560,0
20250401,174900,2073034092,2560,2560,2560,2560,0
20250401,174800,2073034092,2560,2560,2560,2560,0
20250401,174700,2073034092,2560,2560,2560,2560,0
20250401,174600,2073034092,2560,2560,2560,2560,0
20250401,174500,2073034092,2560,2560,2560,2560,0
20250401,174400,2073034092,2560,2560,2560,2560,0
20250401,174300,2073034092,2560,2560,2560,2560,22005
20250401,174200,2073034092,2560,2560,2560,2560,0
20250401,174100,2073034092,2560,2560,2560,2560,0
20250401,174000,2073034092,2560,2560,2560,2560,0
20250401,173900,2073034092,2560,2560,2560,2560,0
20250401,173800,2073034092,2560,2560,2560,2560,0
20250401,173700,2073034092,2560,2560,2560,2560,0
20250401,173600,2073034092,2560,2560,2560,2560,0
20250401,173500,2073034092,2560,2560,2560,2560,0
20250401,173400,2073034092,2560,2560,2560,2560,0
20250401,173300,2073034092,2560,2560,2560,2560,0
20250401,173200,2073034092,2560,2560,2560,2560,0
20250401,173100,2073034092,2560,2560,2560,2560,0
20250401,173000,2073034092,2560,2560,2560,2560,0
20250401,172900,2073034092,2560,2560,2560,2560,0
20250401,172800,2073034092,2560,2560,2560,2560,0
20250401,172700,2073034092,2560,2560,2560,2560,0
20250401,172600,2073034092,2560,2560,2560,2560,0
20250401,172500,2073034092,2560,2560,2560,2560,0
20250401,172400,2073034092,2560,2560,2560,2560,0
20250401,172300,2073034092,2560,2560,2560,2560,0
20250401,172200,2073034092,2560,2560,2560,2560,0
20250401,172100,2073034092,2560,2560,2560,2560,0
20250401,172000,2073034092,2560,2560,2560,2560,0
20250401,171900,2073034092,2560,2560,2560,2560,0
20250401,171800,2073034092,2560,2560,2560,2560,0
20250401,171700,2073034092,2560,2560,2560,2560,0
20250401,171600,2073034092,2560,2560,2560,2560,0
20250401,171500,2073034092,2560,2560,2560,2560,0
20250401,171400,2073034092,2560,2560,2560,2560,0
20250401,171300,2073034092,2560,2560,2560,2560,22005
20250401,171200,2073034092,2560,2560,2560,2560,0
20250401,171100,2073034092,2560,2560,2560,2560,0
20250401,171000,2073034092,2560,2560,2560,2560,0
20250401,170900,2073034092,2560,2560,2560,2560,0
20250401,170800,2073034092,2560,2560,2560,2560,0
20250401,170700,2073034092,2560,2560,2560,2560,0
20250401,170600,2073034092,2560,2560,2560,2560,0
20250401,170500,2073034092,2560,2560,2560,2560,0
20250401,170400,2073034092,2560,2560,2560,2560,0
20250401,170300,2073034092,2560,2560,2560,2560,0
20250401,170200,2073034092,2560,2560,2560,2560,0
20250401,170100,2073034092,2560,2560,2560,2560,0
20250401,170000,2073034092,2560,2560,2560,2560,0
20250401,165900,2073034092,2560,2560,2560,2560,0
20250401,165800,2073034092,2560,2560,2560,2560,0
20250401,165700,2073034092,2560,2560,2560,2560,0
20250401,165600,2073034092,2560,2560,2560,2560,0
20250401,165500,2073034092,2560,2560,2560,2560,0
20250401,165400,2073034092,2560,2560,2560,2560,0
20250401,165300,2073034092,2560,2560,2560,2560,0
20250401,165200,2073034092,2560,2560,2560,2560,0
20250401,165100,2073034092,2560,2560,2560,2560,0
20250401,165000,2073034092,2560,2560,2560,2560,0
20250401,164900,2073034092,2560,2560,2560,2560,0
20250401,164800,2073034092,2560,2560,2560,2560,0
20250401,164700,2073034092,2560,2560,2560,2560,0
20250401,164600,2073034092,2560,2560,2560,2560,0
20250401,164500,2073034092,2560,2560,2560,2560,0
20250401,164400,2073034092,2560,2560,2560,2560,0
20250401,164300,2073034092,2560,2560,2560,2560,22005
20250401,164200,2073034092,2560,2560,2560,2560,0
20250401,164100,2073034092,2560,2560,2560,2560,0
20250401,164000,2073034092,2560,2560,2560,2560,0
20250401,163900,2073034092,2560,2560,2560,2560,0
20250401,163800,2073034092,2560,2560,2560,2560,0
20250401,163700,2073034092,2560,2560,2560,2560,0
20250401,163600,2073034092,2560,2560,2560,2560,0
20250401,163500,2073034092,2560,2560,2560,2560,0
20250401,163400,2073034092,2560,2560,2560,2560,0
20250401,163300,2073034092,2560,2560,2560,2560,0
20250401,163200,2073034092,2560,2560,2560,2560,0
20250401,163100,2073034092,2560,2560,2560,2560,0
20250401,163000,2073034092,2560,2560,2560,2560,0
20250401,162900,2073034092,2560,2560,2560,2560,0
20250401,162800,2073034092,2560,2560,2560,2560,0
20250401,162700,2073034092,2560,2560,2560,2560,0
20250401,162600,2073034092,2560,2560,2560,2560,0
20250401,162500,2073034092,2560,2560,2560,2560,0
20250401,162400,2073034092,2560,2560,2560,2560,0
20250401,162300,2073034092,2560,2560,2560,2560,0
20250401,162200,2073034092,2560,2560,2560,2560,0
20250401,162100,2073034092,2560,2560,2560,2560,0
20250401,162000,2073034092,2560,2560,2560,2560,0
20250401,161900,2073034092,2560,2560,2560,2560,0
20250401,161800,2073034092,2560,2560,2560,2560,0
20250401,161700,2073034092,2560,2560,2560,2560,0
20250401,161600,2073034092,2560,2560,2560,2560,0
20250401,161500,2073034092,2560,2560,2560,2560,0
20250401,161400,2073034092,2560,2560,2560,2560,0
20250401,161300,2073034092,2560,2560,2560,2560,22005
20250401,161200,2073034092,2560,2560,2560,2560,0
20250401,161100,2073034092,2560,2560,2560,2560,0
20250401,161000,2073034092,2560,2560,2560,2560,0
20250401,160900,2073034092,2560,2560,2560,2560,0
20250401,160800,2073034092,2560,2560,2560,2560,0
20250401,160700,2073034092,2560,2560,2560,2560,0
20250401,160600,2073034092,2560,2560,2560,2560,0
20250401,160500,2073034092,2560,2560,2560,2560,0
20250401,160400,2073034092,2560,2560,2560,2560,0
20250401,160300,2073034092,2560,2560,2560,2560,0
20250401,160200,2073034092,2560,2560,2560,2560,0
20250401,160100,2073034092,2560,2560,2560,2560,0
20250401,160000,2073034092,2560,2560,2560,2560,0
20250401,155900,2073034092,2560,2560,2560,2560,0
20250401,155800,2073034092,2560,2560,2560,2560,0
20250401,155700,2073034092,2560,2560,2560,2560,0
20250401,155600,2073034092,2560,2560,2560,2560,0
20250401,155500,2073034092,2560,2560,2560,2560,0
20250401,155400,2073034092,2560,2560,2560,2560,0
20250401,155300,2073034092,2560,2560,2560,2560,0
20250401,155200,2073034092,2560,2560,2560,2560,0
20250401,155100,2073034092,2560,2560,2560,2560,0
20250401,155000,2073034092,2560,2560,2560,2560,0
20250401,154900,2073034092,2560,2560,2560,2560,0
20250401,154800,2073034092,2560,2560,2560,2560,0
20250401,154700,2073034092,2560,2560,2560,2560,0
20250401,154600,2073034092,2560,2560,2560,2560,0
20250401,154500,2073034092,2560,2560,2560,2560,0
20250401,154400,2073034092,2560,2560,2560,2560,0
20250401,154300,2073034092,2560,2560,2560,2560,22005
20250401,154200,2073034092,2560,2560,2560,2560,0
20250401,154100,2073034092,2560,2560,2560,2560,0
20250401,154000,2073034092,2560,2560,2560,2560,0
20250401,153900,2073034092,2560,2560,2560,2560,0
20250401,153800,2073034092,2560,2560,2560,2560,0
20250401,153700,2073034092,2560,2560,2560,2560,0
20250401,153600,2073034092,2560,2560,2560,2560,0
20250401,153500,2073034092,2560,2560,2560,2560,0
20250401,153400,2073034092,2560,2560,2560,2560,0
20250401,153300,2073034092,2560,2560,2560,2560,0
20250401,153200,2073034092,2560,2560,2560,2560,0
20250401,153100,2073034092,2560,2560,2560,2560,0
20250401,153000,2073034092,2560,2560,2560,2560,22005
20250401,152900,2016701292,2560,2560,2560,2560,0
20250401,152800,2016701292,2560,2560,2560,2560,0
20250401,152700,2016701292,2560,2560,2560,2560,0
20250401,152600,2016701292,2560,2560,2560,2560,0
20250401,152500,2016701292,2560,2560,2560,2560,0
20250401,152400,2016701292,2560,2560,2560,2560,0
20250401,152300,2016701292,2560,2560,2560,2560,0
20250401,152200,2016701292,2560,2560,2560,2560,0
20250401,152100,2016701292,2560,2560,2560,2560,0
20250401,152000,2016701292,2560,2560,2560,2560,0
20250401,151900,2016701292,2560,2560,2565,2560,408
20250401,151800,2015656227,2560,2560,2565,2560,4817
20250401,151700,2003324017,2565,2565,2565,2565,652
20250401,151600,2001651637,2565,2565,2565,2560,859
20250401,151500,1999449057,2560,2560,2565,2560,728
20250401,151400,1997585372,2560,2560,2565,2560,788
20250401,151300,1995565237,2560,2565,2565,2560,1030
20250401,151200,1992924592,2565,2565,2565,2565,438
20250401,151100,1991801122,2560,2565,2565,2560,304
20250401,151000,1991021392,2560,2565,2565,2560,2214
20250401,150900,1985342507,2565,2565,2565,2565,2319
20250401,150800,1979394272,2565,2565,2565,2565,54
20250401,150700,1979255762,2565,2565,2570,2560,3769
20250401,150600,1969588047,2565,2560,2565,2560,4435
20250401,150500,1958222557,2565,2565,2565,2565,400
20250401,150400,1957196557,2560,2565,2565,2560,1029
20250401,150300,1954562212,2565,2565,2565,2565,220
20250401,150200,1953997912,2565,2565,2565,2565,1000
20250401,150100,1951432912,2565,2565,2565,2565,2092
20250401,150000,1946066932,2565,2570,2570,2565,678
20250401,145900,1944327312,2570,2570,2570,2565,4469
20250401,145800,1932863447,2570,2570,2570,2565,383
20250401,145700,1931880662,2565,2570,2570,2565,718
20250401,145600,1930038647,2570,2570,2570,2570,79
20250401,145500,1929835617,2570,2570,2570,2570,782
20250401,145400,1927825877,2570,2570,2575,2570,502
20250401,145300,1926535642,2570,2570,2570,2570,253
20250401,145200,1925885432,2570,2575,2575,2570,211
20250401,145100,1925343062,2570,2570,2575,2565,5888
20250401,145000,1910210172,2570,2575,2575,2570,568
20250401,144900,1908749977,2570,2570,2575,2570,222
20250401,144800,1908178652,2575,2570,2575,2570,916
20250401,144700,1905824097,2575,2570,2575,2570,49
20250401,144600,1905697972,2570,2570,2570,2570,124
20250401,144500,1905379292,2570,2570,2575,2570,1766
20250401,144400,1900840392,2570,2575,2575,2570,235
20250401,144300,1900236007,2575,2570,2575,2570,3999
20250401,144200,1889958572,2565,2565,2565,2565,299
20250401,144100,1889191637,2565,2565,2565,2565,269
20250401,144000,1888501652,2570,2570,2570,2570,0
20250401,143900,1888501652,2570,2570,2570,2560,15076
20250401,143800,1849831367,2570,2570,2570,2570,527
20250401,143700,1848476977,2565,2570,2570,2565,300
20250401,143600,1847706912,2575,2575,2575,2575,0
20250401,143500,1847706912,2575,2575,2575,2570,725
20250401,143400,1845841272,2570,2570,2570,2570,565
20250401,143300,1844389222,2575,2570,2575,2560,5917
20250401,143200,1829210222,2570,2570,2575,2570,804
20250401,143100,1827143842,2575,2570,2575,2570,189
20250401,143000,1826657667,2570,2570,2570,2570,136
20250401,142900,1826308147,2570,2570,2570,2570,114
20250401,142800,1826015167,2570,2565,2575,2565,565
20250401,142700,1824563077,2570,2570,2570,2570,100
20250401,142600,1824306077,2570,2565,2570,2565,3792
20250401,142500,1814560921,2567,2567,2567,2567,118
20250401,142400,1814258015,2565,2565,2565,2565,259
20250401,142300,1813593680,2567,2565,2567,2565,133
20250401,142200,1813252415,2567,2565,2570,2565,225
20250401,142100,1812674178,2565,2565,2565,2565,1732
20250401,142000,1808231598,2565,2565,2565,2565,2707
20250401,141900,1801288143,2565,2565,2565,2565,232
20250401,141800,1800693063,2560,2560,2560,2560,4087
20250401,141700,1790230343,2560,2560,2560,2560,893
20250401,141600,1787944263,2560,2560,2560,2560,2515
20250401,141500,1781505863,2555,2560,2560,2555,9409
20250401,141400,1757436268,2560,2560,2560,2560,248
20250401,141300,1756801388,2560,2565,2565,2560,1708
20250401,141200,1752428453,2560,2560,2565,2560,1533
20250401,141100,1748503958,2560,2560,2560,2560,70
20250401,141000,1748324758,2560,2560,2560,2560,196
20250401,140900,1747822998,2565,2560,2565,2560,122
20250401,140800,1747510233,2560,2560,2560,2560,323
20250401,140700,1746683353,2565,2565,2565,2560,69
20250401,140600,1746506568,2560,2565,2565,2560,2265
20250401,140500,1740697093,2560,2560,2560,2560,40
20250401,140400,1740594693,2560,2565,2565,2560,1488
20250401,140300,1736778108,2565,2565,2565,2565,197
20250401,140200,1736272803,2565,2565,2565,2565,285
20250401,140100,1735541778,2565,2565,2565,2565,258
20250401,140000,1734880008,2565,2570,2570,2565,2435
20250401,135900,1728633788,2570,2565,2570,2565,278
20250401,135800,1727919828,2570,2570,2570,2570,947
20250401,135700,1725486038,2570,2570,2570,2570,92
20250401,135600,1725249598,2565,2570,2570,2565,336
20250401,135500,1724386758,2570,2570,2570,2570,354
20250401,135400,1723476978,2560,2565,2565,2560,588
20250401,135300,1721971258,2560,2565,2565,2560,29
20250401,135200,1721896933,2565,2570,2570,2565,239
20250401,135100,1721283848,2565,2570,2570,2565,159
20250401,135000,1720875568,2565,2565,2565,2565,475
20250401,134900,1719657193,2565,2565,2565,2565,2
20250401,134800,1719652063,2565,2565,2565,2565,283
20250401,134700,1718926168,2570,2565,2570,2565,454
20250401,134600,1717761218,2565,2565,2565,2565,2656
20250401,134500,1710948578,2570,2570,2570,2570,101
20250401,134400,1710689008,2570,2565,2570,2565,663
20250401,134300,1708987968,2565,2565,2565,2565,35
20250401,134200,1708898193,2565,2565,2565,2565,538
20250401,134100,1707518223,2565,2570,2570,2565,114
20250401,134000,1707225363,2565,2565,2565,2565,21
20250401,133900,1707171498,2565,2570,2570,2565,32
20250401,133800,1707089338,2570,2570,2570,2570,188
20250401,133700,1706606178,2570,2565,2570,2565,123
20250401,133600,1706290093,2565,2565,2565,2565,0
20250401,133500,1706290093,2565,2570,2570,2565,691
20250401,133400,1704514793,2570,2565,2570,2565,2110
20250401,133300,1699095053,2565,2565,2565,2565,27
20250401,133200,1699025798,2565,2570,2570,2565,136
20250401,133100,1698676513,2565,2570,2570,2565,138
20250401,133000,1698322533,2565,2565,2565,2565,230
20250401,132900,1697732583,2570,2570,2570,2570,128
20250401,132800,1697403623,2570,2565,2570,2565,74
20250401,132700,1697213773,2565,2565,2565,2565,425
20250401,132600,1696123648,2565,2565,2565,2565,1873
20250401,132500,1691319403,2560,2560,2560,2560,0
20250401,132400,1691319403,2560,2560,2560,2560,96
20250401,132300,1691073643,2560,2565,2565,2560,29
20250401,132200,1690999373,2565,2565,2565,2562,163
20250401,132100,1690581281,2565,2565,2565,2560,95
20250401,132000,1690338056,2560,2560,2560,2560,29
20250401,131900,1690263816,2560,2560,2565,2560,516
20250401,131800,1688942411,2560,2565,2565,2560,1578
20250401,131700,1684902701,2565,2560,2565,2560,45
20250401,131600,1684787291,2560,2560,2560,2560,896
20250401,131500,1682493531,2555,2560,2560,2555,35
20250401,131400,1682404091,2560,2560,2560,2555,106
20250401,131300,1682133151,2560,2560,2560,2560,299
20250401,131200,1681367711,2560,2560,2560,2555,8
20250401,131100,1681347236,2560,2565,2565,2560,986
20250401,131000,1678823046,2560,2565,2565,2560,234
20250401,130900,1678223561,2560,2560,2560,2560,650
20250401,130800,1676559561,2555,2560,2560,2555,561
20250401,130700,1675125956,2565,2560,2565,2560,1289
20250401,130600,1671824861,2555,2555,2555,2555,1079
20250401,130500,1669068016,2555,2560,2560,2555,260
20250401,130400,1668402706,2555,2560,2560,2545,25159
20250401,130300,1604221761,2560,2560,2560,2560,2483
20250401,130200,1597865281,2560,2560,2560,2560,19
20250401,130100,1597816641,2560,2565,2565,2560,3370
20250401,130000,1589184511,2565,2565,2565,2565,167
20250401,125900,1588756156,2565,2565,2565,2560,1115
20250401,125800,1585896276,2565,2565,2565,2560,2933
20250401,125700,1578382791,2565,2565,2565,2560,2113
20250401,125600,1572963051,2560,2565,2565,2560,34
20250401,125500,1572876001,2565,2570,2570,2560,7100
20250401,125400,1554664831,2565,2570,2570,2565,146
20250401,125300,1554289901,2565,2570,2570,2565,720
20250401,125200,1552439691,2570,2565,2570,2565,1395
20250401,125100,1548856486,2565,2570,2570,2565,609
20250401,125000,1547293119,2570,2570,2570,2570,455
20250401,124900,1546123769,2570,2570,2570,2565,1057
20250401,124800,1543409534,2570,2575,2575,2570,1890
20250401,124700,1538546789,2575,2575,2575,2570,35
20250401,124600,1538456819,2570,2575,2575,2570,32
20250401,124500,1538374554,2570,2570,2575,2570,106
20250401,124400,1538101689,2570,2570,2570,2570,100
20250401,124300,1537844689,2570,2575,2575,2570,374
20250401,124200,1536881652,2570,2575,2575,2570,1172
20250401,124100,1533869172,2570,2570,2570,2570,76
20250401,124000,1533673852,2570,2570,2570,2570,1097
20250401,123900,1530854562,2575,2575,2575,2575,89
20250401,123800,1530625387,2575,2565,2575,2565,1332
20250401,123700,1527202952,2570,2570,2570,2570,15
20250401,123600,1527164402,2565,2570,2570,2565,130
20250401,123500,1526830452,2570,2570,2570,2565,1689
20250401,123400,1522492332,2570,2570,2570,2570,300
20250401,123300,1521721332,2570,2570,2570,2570,242
20250401,123200,1521099392,2570,2570,2570,2570,88
20250401,123100,1520873232,2565,2565,2570,2565,503
20250401,123000,1519583002,2570,2565,2570,2565,452
20250401,122900,1518423617,2570,2575,2575,2570,100
20250401,122800,1518166172,2575,2575,2575,2575,19
20250401,122700,1518117247,2575,2570,2575,2570,176
20250401,122600,1517664832,2575,2575,2575,2575,102
20250401,122500,1517402182,2570,2570,2570,2570,296
20250401,122400,1516641462,2570,2570,2570,2570,254
20250401,122300,1515988682,2575,2575,2575,2575,91
20250401,122200,1515754357,2565,2570,2570,2565,140
20250401,122100,1515395232,2570,2575,2575,2570,113
20250401,122000,1515104817,2570,2570,2570,2570,130
20250401,121900,1514770717,2570,2570,2570,2570,371
20250401,121800,1513817247,2570,2570,2575,2570,138
20250401,121700,1513462397,2570,2570,2570,2570,237
20250401,121600,1512853307,2570,2575,2575,2570,861
20250401,121500,1510640032,2575,2575,2575,2575,326
20250401,121400,1509800582,2575,2580,2580,2575,262
20250401,121300,1509125452,2580,2575,2580,2575,944
20250401,121200,1506694292,2575,2570,2575,2570,240
20250401,121100,1506077482,2570,2570,2575,2570,24
20250401,121000,1506015797,2575,2575,2575,2575,50
20250401,120900,1505887047,2575,2575,2575,2575,21
20250401,120800,1505832972,2575,2580,2580,2575,151
20250401,120700,1505444142,2580,2570,2580,2570,1913
20250401,120600,1500509597,2570,2575,2575,2570,867
20250401,120500,1498277317,2575,2570,2575,2570,425
20250401,120400,1497184097,2575,2575,2575,2570,196
20250401,120300,1496679925,2575,2575,2575,2575,0
20250401,120200,1496679925,2575,2575,2575,2575,10
20250401,120100,1496654175,2575,2575,2575,2575,214
20250401,120000,1496103125,2570,2570,2575,2565,2900
20250401,115900,1488655120,2570,2565,2575,2565,2272
20250401,115800,1482813700,2570,2570,2570,2565,105
20250401,115700,1482543965,2570,2565,2570,2555,2886
20250401,115600,1475147970,2570,2570,2570,2565,494
20250401,115500,1473878960,2575,2570,2575,2570,88
20250401,115400,1473652775,2565,2565,2570,2565,280
20250401,115300,1472934570,2570,2570,2570,2570,390
20250401,115200,1471932270,2570,2575,2575,2570,290
20250401,115100,1471186520,2570,2570,2570,2570,0
20250401,115000,1471186520,2570,2570,2570,2570,195
20250401,114900,1470685370,2575,2575,2575,2570,894
20250401,114800,1468383755,2575,2575,2575,2570,3380
20250401,114700,1459681670,2575,2580,2580,2575,579
20250401,114600,1458190485,2580,2580,2580,2580,4
20250401,114500,1458180165,2580,2580,2580,2580,88
20250401,114400,1457953125,2580,2575,2580,2575,49
20250401,114300,1457826945,2575,2575,2580,2575,280
20250401,114200,1457105940,2575,2575,2580,2575,948
20250401,114100,1454664390,2570,2575,2575,2570,1065
20250401,114000,1451923280,2575,2575,2575,2575,934
20250401,113900,1449518230,2565,2570,2575,2555,13091
20250401,113800,1415974570,2570,2575,2575,2570,901
20250401,113700,1413658410,2570,2575,2575,2570,550
20250401,113600,1412242355,2575,2580,2580,2570,693
20250401,113500,1410455905,2575,2580,2585,2575,12366
20250401,113400,1378612720,2575,2575,2585,2575,736
20250401,113300,1376714870,2580,2580,2580,2575,1371
20250401,113200,1373178910,2575,2580,2580,2575,687
20250401,113100,1371406465,2580,2585,2585,2575,107
20250401,113000,1371130400,2585,2575,2585,2575,16555
20250401,112900,1328438825,2575,2580,2580,2575,5408
20250401,112800,1314512745,2580,2585,2585,2575,3096
20250401,112700,1306524720,2580,2580,2585,2575,9322
20250401,112600,1282474460,2580,2580,2580,2580,5881
20250401,112500,1267301480,2580,2580,2585,2580,586
20250401,112400,1265789595,2580,2580,2585,2580,668
20250401,112300,1264066055,2585,2580,2585,2580,2869
20250401,112200,1256663590,2575,2570,2580,2570,7596
20250401,112100,1237095063,2575,2570,2575,2570,70
20250401,112000,1236915038,2575,2575,2575,2570,180
20250401,111900,1236452243,2570,2570,2575,2565,441
20250401,111800,1235318778,2575,2570,2575,2570,2533
20250401,111700,1228798768,2570,2570,2570,2545,24420
20250401,111600,1166344208,2570,2570,2570,2570,4760
20250401,111500,1154111008,2570,2575,2580,2565,2837
20250401,111400,1146810778,2570,2570,2570,2570,89
20250401,111300,1146582048,2575,2575,2575,2570,926
20250401,111200,1144202023,2570,2575,2575,2570,847
20250401,111100,1142025133,2575,2575,2575,2570,5755
20250401,111000,1127220153,2570,2575,2575,2570,479
20250401,110900,1125989043,2570,2575,2575,2570,2804
20250401,110800,1118781728,2570,2570,2575,2570,2979
20250401,110700,1111125618,2570,2570,2570,2570,10
20250401,110600,1111099918,2570,2570,2575,2570,172
20250401,110500,1110657778,2570,2570,2570,2570,133
20250401,110400,1110315968,2575,2570,2575,2570,1027
20250401,110300,1107675628,2570,2565,2570,2565,211
20250401,110200,1107133363,2565,2565,2570,2565,2273
20250401,110100,1101302108,2560,2560,2560,2560,735
20250401,110000,1099420508,2560,2560,2560,2560,105
20250401,105900,1099151708,2565,2560,2565,2560,759
20250401,105800,1097208163,2560,2555,2560,2555,4030
20250401,105700,1086908613,2560,2555,2560,2550,571
20250401,105600,1085449708,2555,2560,2560,2555,291
20250401,105500,1084706198,2560,2550,2560,2550,466
20250401,105400,1083517008,2550,2560,2560,2550,9513
20250401,105300,1059219693,2560,2560,2560,2560,5843
20250401,105200,1044261613,2560,2560,2560,2555,904
20250401,105100,1041950568,2555,2560,2560,2555,3107
20250401,105000,1033996973,2555,2555,2560,2550,2781
20250401,104900,1026902618,2555,2560,2560,2555,917
20250401,104800,1024559233,2555,2555,2560,2555,1552
20250401,104700,1020593008,2555,2555,2555,2555,30
20250401,104600,1020516358,2555,2555,2555,2550,3636
20250401,104500,1011226943,2555,2545,2555,2545,250
20250401,104400,1010588263,2555,2550,2560,2550,1044
20250401,104300,1007920853,2555,2550,2555,2545,586
20250401,104200,1006424866,2545,2550,2550,2545,899
20250401,104100,1004132761,2550,2550,2555,2550,4048
20250401,104000,993810351,2555,2555,2555,2555,283
20250401,103900,993087286,2555,2555,2555,2555,313
20250401,103800,992287571,2555,2555,2555,2555,77
20250401,103700,992090836,2555,2550,2555,2550,1478
20250401,103600,988314751,2555,2550,2555,2550,101
20250401,103500,988056756,2550,2550,2550,2550,1186
20250401,103400,985032456,2550,2550,2555,2550,1832
20250401,103300,980360846,2555,2555,2555,2555,89
20250401,103200,980133451,2550,2555,2555,2550,87
20250401,103100,979911396,2550,2555,2555,2550,103
20250401,103000,979648451,2550,2550,2560,2550,170
20250401,102900,979214701,2550,2550,2555,2550,1070
20250401,102800,976485696,2555,2555,2555,2555,120
20250401,102700,976179096,2555,2550,2555,2550,169
20250401,102600,975747696,2550,2555,2560,2550,8771
20250401,102500,953347516,2555,2555,2555,2555,34
20250401,102400,953260646,2560,2560,2560,2560,91
20250401,102300,953027686,2555,2555,2555,2555,87
20250401,102200,952805401,2565,2565,2565,2555,2009
20250401,102100,947662551,2560,2565,2565,2560,615
20250401,102000,946087701,2560,2565,2565,2560,129
20250401,101900,945757456,2560,2560,2565,2560,33
20250401,101800,945672926,2565,2565,2565,2560,372
20250401,101700,944719991,2560,2560,2565,2560,88
20250401,101600,944494556,2560,2565,2565,2560,150
20250401,101500,944109971,2565,2565,2565,2565,1006
20250401,101400,941529581,2565,2565,2565,2565,10
20250401,101300,941503931,2565,2555,2565,2555,5883
20250401,101200,926431391,2555,2555,2560,2555,475
20250401,101100,925217316,2545,2550,2555,2545,5746
20250401,101000,910559696,2550,2550,2550,2550,1
20250401,100900,910557146,2550,2550,2550,2550,4
20250401,100800,910546946,2550,2540,2550,2540,545
20250401,100700,909160481,2545,2545,2545,2540,318
20250401,100600,908351176,2550,2545,2550,2545,737
20250401,100500,906475501,2545,2545,2545,2545,334
20250401,100400,905625471,2540,2545,2545,2540,53
20250401,100300,905490751,2540,2540,2545,2540,954
20250401,100200,903067522,2540,2545,2550,2540,7948
20250401,100100,882863857,2545,2545,2545,2545,1429
20250401,100000,879227052,2545,2545,2545,2545,1
20250401,095900,879224507,2545,2550,2550,2545,356
20250401,095800,878317202,2545,2545,2545,2545,1202
20250401,095700,875258112,2545,2545,2545,2545,400
20250401,095600,874240112,2545,2545,2545,2545,88
20250401,095500,874016152,2545,2545,2545,2545,273
20250401,095400,873321367,2545,2545,2545,2545,402
20250401,095300,872298277,2545,2545,2550,2535,17442
20250401,095200,827975127,2550,2545,2550,2545,3
20250401,095100,827967487,2545,2545,2545,2540,293
20250401,095000,827222002,2545,2550,2550,2545,461
20250401,094900,826048162,2550,2545,2550,2545,33
20250401,094800,825964022,2545,2535,2550,2535,1411
20250401,094700,822374772,2540,2540,2545,2540,1786
20250401,094600,817837332,2545,2540,2545,2540,216
20250401,094500,817288112,2535,2547,2547,2535,2398
20250401,094400,811197167,2550,2545,2550,2540,364
20250401,094300,810271877,2550,2550,2550,2550,158
20250401,094200,809868977,2550,2545,2550,2540,87
20250401,094100,809647187,2550,2550,2550,2545,1446
20250401,094000,805965387,2550,2550,2550,2530,13160
20250401,093900,772569027,2550,2545,2550,2545,421
20250401,093800,771496977,2550,2555,2555,2550,3533
20250401,093700,762482567,2555,2555,2555,2550,2186
20250401,093600,756907292,2560,2560,2560,2550,2511
20250401,093500,750503082,2560,2550,2560,2550,2002
20250401,093400,745393567,2560,2555,2560,2555,1915
20250401,093300,740500227,2555,2555,2560,2550,2518
20250401,093200,734073292,2555,2570,2570,2555,4632
20250401,093100,722225362,2570,2565,2570,2565,86
20250401,093000,722004377,2565,2565,2565,2560,1805
20250401,092900,717376742,2565,2570,2570,2565,502
20250401,092800,716089102,2560,2570,2570,2560,670
20250401,092700,714372547,2570,2570,2570,2570,195
20250401,092600,713871397,2570,2570,2570,2570,1
20250401,092500,713868827,2560,2570,2570,2560,3581
20250401,092400,704683932,2570,2570,2570,2565,17400
20250401,092300,659966222,2565,2572,2572,2565,462
20250401,092200,658779670,2565,2575,2575,2565,2366
20250401,092100,652710860,2570,2565,2575,2565,513
20250401,092000,651392665,2570,2580,2580,2570,3023
20250401,091900,643622195,2580,2575,2580,2570,1767
20250401,091800,639075270,2575,2575,2580,2565,2954
20250401,091700,631457990,2575,2575,2575,2565,2216
20250401,091600,625759660,2580,2570,2580,2570,22758
20250401,091500,567265760,2570,2580,2580,2570,5099
20250401,091400,554116710,2575,2580,2580,2575,21093
20250401,091300,499697270,2580,2580,2580,2575,7016
20250401,091200,481596980,2580,2580,2580,2560,16469
20250401,091100,439160285,2580,2580,2580,2580,3166
20250401,091000,430992005,2580,2580,2585,2575,4612
20250401,090900,419082400,2575,2575,2585,2575,7758
20250401,090800,399076375,2580,2570,2580,2570,6814
20250401,090700,381552765,2570,2575,2580,2565,4727
20250401,090600,369405155,2565,2565,2570,2555,7352
20250401,090500,350554970,2560,2555,2560,2555,5000
20250401,090400,337774970,2555,2565,2565,2555,2866
20250401,090300,330432700,2565,2555,2565,2550,2200
20250401,090200,324805180,2550,2560,2560,2550,4446
20250401,090100,313455410,2555,2560,2570,2545,6167
20250401,090000,297713600,2565,2535,2585,2535,117110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184300 2073034092 2560 2560 2560 2560 22005
3 20250401 184200 2073034092 2560 2560 2560 2560 0
4 20250401 184100 2073034092 2560 2560 2560 2560 0
5 20250401 184000 2073034092 2560 2560 2560 2560 0
6 20250401 183900 2073034092 2560 2560 2560 2560 0
7 20250401 183800 2073034092 2560 2560 2560 2560 0
8 20250401 183700 2073034092 2560 2560 2560 2560 0
9 20250401 183600 2073034092 2560 2560 2560 2560 0
10 20250401 183500 2073034092 2560 2560 2560 2560 0
11 20250401 183400 2073034092 2560 2560 2560 2560 0
12 20250401 183300 2073034092 2560 2560 2560 2560 0
13 20250401 183200 2073034092 2560 2560 2560 2560 0
14 20250401 183100 2073034092 2560 2560 2560 2560 0
15 20250401 183000 2073034092 2560 2560 2560 2560 0
16 20250401 182900 2073034092 2560 2560 2560 2560 0
17 20250401 182800 2073034092 2560 2560 2560 2560 0
18 20250401 182700 2073034092 2560 2560 2560 2560 0
19 20250401 182600 2073034092 2560 2560 2560 2560 0
20 20250401 182500 2073034092 2560 2560 2560 2560 0
21 20250401 182400 2073034092 2560 2560 2560 2560 0
22 20250401 182300 2073034092 2560 2560 2560 2560 0
23 20250401 182200 2073034092 2560 2560 2560 2560 0
24 20250401 182100 2073034092 2560 2560 2560 2560 0
25 20250401 182000 2073034092 2560 2560 2560 2560 0
26 20250401 181900 2073034092 2560 2560 2560 2560 0
27 20250401 181800 2073034092 2560 2560 2560 2560 0
28 20250401 181700 2073034092 2560 2560 2560 2560 0
29 20250401 181600 2073034092 2560 2560 2560 2560 0
30 20250401 181500 2073034092 2560 2560 2560 2560 0
31 20250401 181400 2073034092 2560 2560 2560 2560 0
32 20250401 181300 2073034092 2560 2560 2560 2560 22005
33 20250401 181200 2073034092 2560 2560 2560 2560 0
34 20250401 181100 2073034092 2560 2560 2560 2560 0
35 20250401 181000 2073034092 2560 2560 2560 2560 0
36 20250401 180900 2073034092 2560 2560 2560 2560 0
37 20250401 180800 2073034092 2560 2560 2560 2560 0
38 20250401 180700 2073034092 2560 2560 2560 2560 0
39 20250401 180600 2073034092 2560 2560 2560 2560 0
40 20250401 180500 2073034092 2560 2560 2560 2560 0
41 20250401 180400 2073034092 2560 2560 2560 2560 0
42 20250401 180300 2073034092 2560 2560 2560 2560 0
43 20250401 180200 2073034092 2560 2560 2560 2560 0
44 20250401 180100 2073034092 2560 2560 2560 2560 0
45 20250401 180000 2073034092 2560 2560 2560 2560 0
46 20250401 175900 2073034092 2560 2560 2560 2560 0
47 20250401 175800 2073034092 2560 2560 2560 2560 0
48 20250401 175700 2073034092 2560 2560 2560 2560 0
49 20250401 175600 2073034092 2560 2560 2560 2560 0
50 20250401 175500 2073034092 2560 2560 2560 2560 0
51 20250401 175400 2073034092 2560 2560 2560 2560 0
52 20250401 175300 2073034092 2560 2560 2560 2560 0
53 20250401 175200 2073034092 2560 2560 2560 2560 0
54 20250401 175100 2073034092 2560 2560 2560 2560 0
55 20250401 175000 2073034092 2560 2560 2560 2560 0
56 20250401 174900 2073034092 2560 2560 2560 2560 0
57 20250401 174800 2073034092 2560 2560 2560 2560 0
58 20250401 174700 2073034092 2560 2560 2560 2560 0
59 20250401 174600 2073034092 2560 2560 2560 2560 0
60 20250401 174500 2073034092 2560 2560 2560 2560 0
61 20250401 174400 2073034092 2560 2560 2560 2560 0
62 20250401 174300 2073034092 2560 2560 2560 2560 22005
63 20250401 174200 2073034092 2560 2560 2560 2560 0
64 20250401 174100 2073034092 2560 2560 2560 2560 0
65 20250401 174000 2073034092 2560 2560 2560 2560 0
66 20250401 173900 2073034092 2560 2560 2560 2560 0
67 20250401 173800 2073034092 2560 2560 2560 2560 0
68 20250401 173700 2073034092 2560 2560 2560 2560 0
69 20250401 173600 2073034092 2560 2560 2560 2560 0
70 20250401 173500 2073034092 2560 2560 2560 2560 0
71 20250401 173400 2073034092 2560 2560 2560 2560 0
72 20250401 173300 2073034092 2560 2560 2560 2560 0
73 20250401 173200 2073034092 2560 2560 2560 2560 0
74 20250401 173100 2073034092 2560 2560 2560 2560 0
75 20250401 173000 2073034092 2560 2560 2560 2560 0
76 20250401 172900 2073034092 2560 2560 2560 2560 0
77 20250401 172800 2073034092 2560 2560 2560 2560 0
78 20250401 172700 2073034092 2560 2560 2560 2560 0
79 20250401 172600 2073034092 2560 2560 2560 2560 0
80 20250401 172500 2073034092 2560 2560 2560 2560 0
81 20250401 172400 2073034092 2560 2560 2560 2560 0
82 20250401 172300 2073034092 2560 2560 2560 2560 0
83 20250401 172200 2073034092 2560 2560 2560 2560 0
84 20250401 172100 2073034092 2560 2560 2560 2560 0
85 20250401 172000 2073034092 2560 2560 2560 2560 0
86 20250401 171900 2073034092 2560 2560 2560 2560 0
87 20250401 171800 2073034092 2560 2560 2560 2560 0
88 20250401 171700 2073034092 2560 2560 2560 2560 0
89 20250401 171600 2073034092 2560 2560 2560 2560 0
90 20250401 171500 2073034092 2560 2560 2560 2560 0
91 20250401 171400 2073034092 2560 2560 2560 2560 0
92 20250401 171300 2073034092 2560 2560 2560 2560 22005
93 20250401 171200 2073034092 2560 2560 2560 2560 0
94 20250401 171100 2073034092 2560 2560 2560 2560 0
95 20250401 171000 2073034092 2560 2560 2560 2560 0
96 20250401 170900 2073034092 2560 2560 2560 2560 0
97 20250401 170800 2073034092 2560 2560 2560 2560 0
98 20250401 170700 2073034092 2560 2560 2560 2560 0
99 20250401 170600 2073034092 2560 2560 2560 2560 0
100 20250401 170500 2073034092 2560 2560 2560 2560 0
101 20250401 170400 2073034092 2560 2560 2560 2560 0
102 20250401 170300 2073034092 2560 2560 2560 2560 0
103 20250401 170200 2073034092 2560 2560 2560 2560 0
104 20250401 170100 2073034092 2560 2560 2560 2560 0
105 20250401 170000 2073034092 2560 2560 2560 2560 0
106 20250401 165900 2073034092 2560 2560 2560 2560 0
107 20250401 165800 2073034092 2560 2560 2560 2560 0
108 20250401 165700 2073034092 2560 2560 2560 2560 0
109 20250401 165600 2073034092 2560 2560 2560 2560 0
110 20250401 165500 2073034092 2560 2560 2560 2560 0
111 20250401 165400 2073034092 2560 2560 2560 2560 0
112 20250401 165300 2073034092 2560 2560 2560 2560 0
113 20250401 165200 2073034092 2560 2560 2560 2560 0
114 20250401 165100 2073034092 2560 2560 2560 2560 0
115 20250401 165000 2073034092 2560 2560 2560 2560 0
116 20250401 164900 2073034092 2560 2560 2560 2560 0
117 20250401 164800 2073034092 2560 2560 2560 2560 0
118 20250401 164700 2073034092 2560 2560 2560 2560 0
119 20250401 164600 2073034092 2560 2560 2560 2560 0
120 20250401 164500 2073034092 2560 2560 2560 2560 0
121 20250401 164400 2073034092 2560 2560 2560 2560 0
122 20250401 164300 2073034092 2560 2560 2560 2560 22005
123 20250401 164200 2073034092 2560 2560 2560 2560 0
124 20250401 164100 2073034092 2560 2560 2560 2560 0
125 20250401 164000 2073034092 2560 2560 2560 2560 0
126 20250401 163900 2073034092 2560 2560 2560 2560 0
127 20250401 163800 2073034092 2560 2560 2560 2560 0
128 20250401 163700 2073034092 2560 2560 2560 2560 0
129 20250401 163600 2073034092 2560 2560 2560 2560 0
130 20250401 163500 2073034092 2560 2560 2560 2560 0
131 20250401 163400 2073034092 2560 2560 2560 2560 0
132 20250401 163300 2073034092 2560 2560 2560 2560 0
133 20250401 163200 2073034092 2560 2560 2560 2560 0
134 20250401 163100 2073034092 2560 2560 2560 2560 0
135 20250401 163000 2073034092 2560 2560 2560 2560 0
136 20250401 162900 2073034092 2560 2560 2560 2560 0
137 20250401 162800 2073034092 2560 2560 2560 2560 0
138 20250401 162700 2073034092 2560 2560 2560 2560 0
139 20250401 162600 2073034092 2560 2560 2560 2560 0
140 20250401 162500 2073034092 2560 2560 2560 2560 0
141 20250401 162400 2073034092 2560 2560 2560 2560 0
142 20250401 162300 2073034092 2560 2560 2560 2560 0
143 20250401 162200 2073034092 2560 2560 2560 2560 0
144 20250401 162100 2073034092 2560 2560 2560 2560 0
145 20250401 162000 2073034092 2560 2560 2560 2560 0
146 20250401 161900 2073034092 2560 2560 2560 2560 0
147 20250401 161800 2073034092 2560 2560 2560 2560 0
148 20250401 161700 2073034092 2560 2560 2560 2560 0
149 20250401 161600 2073034092 2560 2560 2560 2560 0
150 20250401 161500 2073034092 2560 2560 2560 2560 0
151 20250401 161400 2073034092 2560 2560 2560 2560 0
152 20250401 161300 2073034092 2560 2560 2560 2560 22005
153 20250401 161200 2073034092 2560 2560 2560 2560 0
154 20250401 161100 2073034092 2560 2560 2560 2560 0
155 20250401 161000 2073034092 2560 2560 2560 2560 0
156 20250401 160900 2073034092 2560 2560 2560 2560 0
157 20250401 160800 2073034092 2560 2560 2560 2560 0
158 20250401 160700 2073034092 2560 2560 2560 2560 0
159 20250401 160600 2073034092 2560 2560 2560 2560 0
160 20250401 160500 2073034092 2560 2560 2560 2560 0
161 20250401 160400 2073034092 2560 2560 2560 2560 0
162 20250401 160300 2073034092 2560 2560 2560 2560 0
163 20250401 160200 2073034092 2560 2560 2560 2560 0
164 20250401 160100 2073034092 2560 2560 2560 2560 0
165 20250401 160000 2073034092 2560 2560 2560 2560 0
166 20250401 155900 2073034092 2560 2560 2560 2560 0
167 20250401 155800 2073034092 2560 2560 2560 2560 0
168 20250401 155700 2073034092 2560 2560 2560 2560 0
169 20250401 155600 2073034092 2560 2560 2560 2560 0
170 20250401 155500 2073034092 2560 2560 2560 2560 0
171 20250401 155400 2073034092 2560 2560 2560 2560 0
172 20250401 155300 2073034092 2560 2560 2560 2560 0
173 20250401 155200 2073034092 2560 2560 2560 2560 0
174 20250401 155100 2073034092 2560 2560 2560 2560 0
175 20250401 155000 2073034092 2560 2560 2560 2560 0
176 20250401 154900 2073034092 2560 2560 2560 2560 0
177 20250401 154800 2073034092 2560 2560 2560 2560 0
178 20250401 154700 2073034092 2560 2560 2560 2560 0
179 20250401 154600 2073034092 2560 2560 2560 2560 0
180 20250401 154500 2073034092 2560 2560 2560 2560 0
181 20250401 154400 2073034092 2560 2560 2560 2560 0
182 20250401 154300 2073034092 2560 2560 2560 2560 22005
183 20250401 154200 2073034092 2560 2560 2560 2560 0
184 20250401 154100 2073034092 2560 2560 2560 2560 0
185 20250401 154000 2073034092 2560 2560 2560 2560 0
186 20250401 153900 2073034092 2560 2560 2560 2560 0
187 20250401 153800 2073034092 2560 2560 2560 2560 0
188 20250401 153700 2073034092 2560 2560 2560 2560 0
189 20250401 153600 2073034092 2560 2560 2560 2560 0
190 20250401 153500 2073034092 2560 2560 2560 2560 0
191 20250401 153400 2073034092 2560 2560 2560 2560 0
192 20250401 153300 2073034092 2560 2560 2560 2560 0
193 20250401 153200 2073034092 2560 2560 2560 2560 0
194 20250401 153100 2073034092 2560 2560 2560 2560 0
195 20250401 153000 2073034092 2560 2560 2560 2560 22005
196 20250401 152900 2016701292 2560 2560 2560 2560 0
197 20250401 152800 2016701292 2560 2560 2560 2560 0
198 20250401 152700 2016701292 2560 2560 2560 2560 0
199 20250401 152600 2016701292 2560 2560 2560 2560 0
200 20250401 152500 2016701292 2560 2560 2560 2560 0
201 20250401 152400 2016701292 2560 2560 2560 2560 0
202 20250401 152300 2016701292 2560 2560 2560 2560 0
203 20250401 152200 2016701292 2560 2560 2560 2560 0
204 20250401 152100 2016701292 2560 2560 2560 2560 0
205 20250401 152000 2016701292 2560 2560 2560 2560 0
206 20250401 151900 2016701292 2560 2560 2565 2560 408
207 20250401 151800 2015656227 2560 2560 2565 2560 4817
208 20250401 151700 2003324017 2565 2565 2565 2565 652
209 20250401 151600 2001651637 2565 2565 2565 2560 859
210 20250401 151500 1999449057 2560 2560 2565 2560 728
211 20250401 151400 1997585372 2560 2560 2565 2560 788
212 20250401 151300 1995565237 2560 2565 2565 2560 1030
213 20250401 151200 1992924592 2565 2565 2565 2565 438
214 20250401 151100 1991801122 2560 2565 2565 2560 304
215 20250401 151000 1991021392 2560 2565 2565 2560 2214
216 20250401 150900 1985342507 2565 2565 2565 2565 2319
217 20250401 150800 1979394272 2565 2565 2565 2565 54
218 20250401 150700 1979255762 2565 2565 2570 2560 3769
219 20250401 150600 1969588047 2565 2560 2565 2560 4435
220 20250401 150500 1958222557 2565 2565 2565 2565 400
221 20250401 150400 1957196557 2560 2565 2565 2560 1029
222 20250401 150300 1954562212 2565 2565 2565 2565 220
223 20250401 150200 1953997912 2565 2565 2565 2565 1000
224 20250401 150100 1951432912 2565 2565 2565 2565 2092
225 20250401 150000 1946066932 2565 2570 2570 2565 678
226 20250401 145900 1944327312 2570 2570 2570 2565 4469
227 20250401 145800 1932863447 2570 2570 2570 2565 383
228 20250401 145700 1931880662 2565 2570 2570 2565 718
229 20250401 145600 1930038647 2570 2570 2570 2570 79
230 20250401 145500 1929835617 2570 2570 2570 2570 782
231 20250401 145400 1927825877 2570 2570 2575 2570 502
232 20250401 145300 1926535642 2570 2570 2570 2570 253
233 20250401 145200 1925885432 2570 2575 2575 2570 211
234 20250401 145100 1925343062 2570 2570 2575 2565 5888
235 20250401 145000 1910210172 2570 2575 2575 2570 568
236 20250401 144900 1908749977 2570 2570 2575 2570 222
237 20250401 144800 1908178652 2575 2570 2575 2570 916
238 20250401 144700 1905824097 2575 2570 2575 2570 49
239 20250401 144600 1905697972 2570 2570 2570 2570 124
240 20250401 144500 1905379292 2570 2570 2575 2570 1766
241 20250401 144400 1900840392 2570 2575 2575 2570 235
242 20250401 144300 1900236007 2575 2570 2575 2570 3999
243 20250401 144200 1889958572 2565 2565 2565 2565 299
244 20250401 144100 1889191637 2565 2565 2565 2565 269
245 20250401 144000 1888501652 2570 2570 2570 2570 0
246 20250401 143900 1888501652 2570 2570 2570 2560 15076
247 20250401 143800 1849831367 2570 2570 2570 2570 527
248 20250401 143700 1848476977 2565 2570 2570 2565 300
249 20250401 143600 1847706912 2575 2575 2575 2575 0
250 20250401 143500 1847706912 2575 2575 2575 2570 725
251 20250401 143400 1845841272 2570 2570 2570 2570 565
252 20250401 143300 1844389222 2575 2570 2575 2560 5917
253 20250401 143200 1829210222 2570 2570 2575 2570 804
254 20250401 143100 1827143842 2575 2570 2575 2570 189
255 20250401 143000 1826657667 2570 2570 2570 2570 136
256 20250401 142900 1826308147 2570 2570 2570 2570 114
257 20250401 142800 1826015167 2570 2565 2575 2565 565
258 20250401 142700 1824563077 2570 2570 2570 2570 100
259 20250401 142600 1824306077 2570 2565 2570 2565 3792
260 20250401 142500 1814560921 2567 2567 2567 2567 118
261 20250401 142400 1814258015 2565 2565 2565 2565 259
262 20250401 142300 1813593680 2567 2565 2567 2565 133
263 20250401 142200 1813252415 2567 2565 2570 2565 225
264 20250401 142100 1812674178 2565 2565 2565 2565 1732
265 20250401 142000 1808231598 2565 2565 2565 2565 2707
266 20250401 141900 1801288143 2565 2565 2565 2565 232
267 20250401 141800 1800693063 2560 2560 2560 2560 4087
268 20250401 141700 1790230343 2560 2560 2560 2560 893
269 20250401 141600 1787944263 2560 2560 2560 2560 2515
270 20250401 141500 1781505863 2555 2560 2560 2555 9409
271 20250401 141400 1757436268 2560 2560 2560 2560 248
272 20250401 141300 1756801388 2560 2565 2565 2560 1708
273 20250401 141200 1752428453 2560 2560 2565 2560 1533
274 20250401 141100 1748503958 2560 2560 2560 2560 70
275 20250401 141000 1748324758 2560 2560 2560 2560 196
276 20250401 140900 1747822998 2565 2560 2565 2560 122
277 20250401 140800 1747510233 2560 2560 2560 2560 323
278 20250401 140700 1746683353 2565 2565 2565 2560 69
279 20250401 140600 1746506568 2560 2565 2565 2560 2265
280 20250401 140500 1740697093 2560 2560 2560 2560 40
281 20250401 140400 1740594693 2560 2565 2565 2560 1488
282 20250401 140300 1736778108 2565 2565 2565 2565 197
283 20250401 140200 1736272803 2565 2565 2565 2565 285
284 20250401 140100 1735541778 2565 2565 2565 2565 258
285 20250401 140000 1734880008 2565 2570 2570 2565 2435
286 20250401 135900 1728633788 2570 2565 2570 2565 278
287 20250401 135800 1727919828 2570 2570 2570 2570 947
288 20250401 135700 1725486038 2570 2570 2570 2570 92
289 20250401 135600 1725249598 2565 2570 2570 2565 336
290 20250401 135500 1724386758 2570 2570 2570 2570 354
291 20250401 135400 1723476978 2560 2565 2565 2560 588
292 20250401 135300 1721971258 2560 2565 2565 2560 29
293 20250401 135200 1721896933 2565 2570 2570 2565 239
294 20250401 135100 1721283848 2565 2570 2570 2565 159
295 20250401 135000 1720875568 2565 2565 2565 2565 475
296 20250401 134900 1719657193 2565 2565 2565 2565 2
297 20250401 134800 1719652063 2565 2565 2565 2565 283
298 20250401 134700 1718926168 2570 2565 2570 2565 454
299 20250401 134600 1717761218 2565 2565 2565 2565 2656
300 20250401 134500 1710948578 2570 2570 2570 2570 101
301 20250401 134400 1710689008 2570 2565 2570 2565 663
302 20250401 134300 1708987968 2565 2565 2565 2565 35
303 20250401 134200 1708898193 2565 2565 2565 2565 538
304 20250401 134100 1707518223 2565 2570 2570 2565 114
305 20250401 134000 1707225363 2565 2565 2565 2565 21
306 20250401 133900 1707171498 2565 2570 2570 2565 32
307 20250401 133800 1707089338 2570 2570 2570 2570 188
308 20250401 133700 1706606178 2570 2565 2570 2565 123
309 20250401 133600 1706290093 2565 2565 2565 2565 0
310 20250401 133500 1706290093 2565 2570 2570 2565 691
311 20250401 133400 1704514793 2570 2565 2570 2565 2110
312 20250401 133300 1699095053 2565 2565 2565 2565 27
313 20250401 133200 1699025798 2565 2570 2570 2565 136
314 20250401 133100 1698676513 2565 2570 2570 2565 138
315 20250401 133000 1698322533 2565 2565 2565 2565 230
316 20250401 132900 1697732583 2570 2570 2570 2570 128
317 20250401 132800 1697403623 2570 2565 2570 2565 74
318 20250401 132700 1697213773 2565 2565 2565 2565 425
319 20250401 132600 1696123648 2565 2565 2565 2565 1873
320 20250401 132500 1691319403 2560 2560 2560 2560 0
321 20250401 132400 1691319403 2560 2560 2560 2560 96
322 20250401 132300 1691073643 2560 2565 2565 2560 29
323 20250401 132200 1690999373 2565 2565 2565 2562 163
324 20250401 132100 1690581281 2565 2565 2565 2560 95
325 20250401 132000 1690338056 2560 2560 2560 2560 29
326 20250401 131900 1690263816 2560 2560 2565 2560 516
327 20250401 131800 1688942411 2560 2565 2565 2560 1578
328 20250401 131700 1684902701 2565 2560 2565 2560 45
329 20250401 131600 1684787291 2560 2560 2560 2560 896
330 20250401 131500 1682493531 2555 2560 2560 2555 35
331 20250401 131400 1682404091 2560 2560 2560 2555 106
332 20250401 131300 1682133151 2560 2560 2560 2560 299
333 20250401 131200 1681367711 2560 2560 2560 2555 8
334 20250401 131100 1681347236 2560 2565 2565 2560 986
335 20250401 131000 1678823046 2560 2565 2565 2560 234
336 20250401 130900 1678223561 2560 2560 2560 2560 650
337 20250401 130800 1676559561 2555 2560 2560 2555 561
338 20250401 130700 1675125956 2565 2560 2565 2560 1289
339 20250401 130600 1671824861 2555 2555 2555 2555 1079
340 20250401 130500 1669068016 2555 2560 2560 2555 260
341 20250401 130400 1668402706 2555 2560 2560 2545 25159
342 20250401 130300 1604221761 2560 2560 2560 2560 2483
343 20250401 130200 1597865281 2560 2560 2560 2560 19
344 20250401 130100 1597816641 2560 2565 2565 2560 3370
345 20250401 130000 1589184511 2565 2565 2565 2565 167
346 20250401 125900 1588756156 2565 2565 2565 2560 1115
347 20250401 125800 1585896276 2565 2565 2565 2560 2933
348 20250401 125700 1578382791 2565 2565 2565 2560 2113
349 20250401 125600 1572963051 2560 2565 2565 2560 34
350 20250401 125500 1572876001 2565 2570 2570 2560 7100
351 20250401 125400 1554664831 2565 2570 2570 2565 146
352 20250401 125300 1554289901 2565 2570 2570 2565 720
353 20250401 125200 1552439691 2570 2565 2570 2565 1395
354 20250401 125100 1548856486 2565 2570 2570 2565 609
355 20250401 125000 1547293119 2570 2570 2570 2570 455
356 20250401 124900 1546123769 2570 2570 2570 2565 1057
357 20250401 124800 1543409534 2570 2575 2575 2570 1890
358 20250401 124700 1538546789 2575 2575 2575 2570 35
359 20250401 124600 1538456819 2570 2575 2575 2570 32
360 20250401 124500 1538374554 2570 2570 2575 2570 106
361 20250401 124400 1538101689 2570 2570 2570 2570 100
362 20250401 124300 1537844689 2570 2575 2575 2570 374
363 20250401 124200 1536881652 2570 2575 2575 2570 1172
364 20250401 124100 1533869172 2570 2570 2570 2570 76
365 20250401 124000 1533673852 2570 2570 2570 2570 1097
366 20250401 123900 1530854562 2575 2575 2575 2575 89
367 20250401 123800 1530625387 2575 2565 2575 2565 1332
368 20250401 123700 1527202952 2570 2570 2570 2570 15
369 20250401 123600 1527164402 2565 2570 2570 2565 130
370 20250401 123500 1526830452 2570 2570 2570 2565 1689
371 20250401 123400 1522492332 2570 2570 2570 2570 300
372 20250401 123300 1521721332 2570 2570 2570 2570 242
373 20250401 123200 1521099392 2570 2570 2570 2570 88
374 20250401 123100 1520873232 2565 2565 2570 2565 503
375 20250401 123000 1519583002 2570 2565 2570 2565 452
376 20250401 122900 1518423617 2570 2575 2575 2570 100
377 20250401 122800 1518166172 2575 2575 2575 2575 19
378 20250401 122700 1518117247 2575 2570 2575 2570 176
379 20250401 122600 1517664832 2575 2575 2575 2575 102
380 20250401 122500 1517402182 2570 2570 2570 2570 296
381 20250401 122400 1516641462 2570 2570 2570 2570 254
382 20250401 122300 1515988682 2575 2575 2575 2575 91
383 20250401 122200 1515754357 2565 2570 2570 2565 140
384 20250401 122100 1515395232 2570 2575 2575 2570 113
385 20250401 122000 1515104817 2570 2570 2570 2570 130
386 20250401 121900 1514770717 2570 2570 2570 2570 371
387 20250401 121800 1513817247 2570 2570 2575 2570 138
388 20250401 121700 1513462397 2570 2570 2570 2570 237
389 20250401 121600 1512853307 2570 2575 2575 2570 861
390 20250401 121500 1510640032 2575 2575 2575 2575 326
391 20250401 121400 1509800582 2575 2580 2580 2575 262
392 20250401 121300 1509125452 2580 2575 2580 2575 944
393 20250401 121200 1506694292 2575 2570 2575 2570 240
394 20250401 121100 1506077482 2570 2570 2575 2570 24
395 20250401 121000 1506015797 2575 2575 2575 2575 50
396 20250401 120900 1505887047 2575 2575 2575 2575 21
397 20250401 120800 1505832972 2575 2580 2580 2575 151
398 20250401 120700 1505444142 2580 2570 2580 2570 1913
399 20250401 120600 1500509597 2570 2575 2575 2570 867
400 20250401 120500 1498277317 2575 2570 2575 2570 425
401 20250401 120400 1497184097 2575 2575 2575 2570 196
402 20250401 120300 1496679925 2575 2575 2575 2575 0
403 20250401 120200 1496679925 2575 2575 2575 2575 10
404 20250401 120100 1496654175 2575 2575 2575 2575 214
405 20250401 120000 1496103125 2570 2570 2575 2565 2900
406 20250401 115900 1488655120 2570 2565 2575 2565 2272
407 20250401 115800 1482813700 2570 2570 2570 2565 105
408 20250401 115700 1482543965 2570 2565 2570 2555 2886
409 20250401 115600 1475147970 2570 2570 2570 2565 494
410 20250401 115500 1473878960 2575 2570 2575 2570 88
411 20250401 115400 1473652775 2565 2565 2570 2565 280
412 20250401 115300 1472934570 2570 2570 2570 2570 390
413 20250401 115200 1471932270 2570 2575 2575 2570 290
414 20250401 115100 1471186520 2570 2570 2570 2570 0
415 20250401 115000 1471186520 2570 2570 2570 2570 195
416 20250401 114900 1470685370 2575 2575 2575 2570 894
417 20250401 114800 1468383755 2575 2575 2575 2570 3380
418 20250401 114700 1459681670 2575 2580 2580 2575 579
419 20250401 114600 1458190485 2580 2580 2580 2580 4
420 20250401 114500 1458180165 2580 2580 2580 2580 88
421 20250401 114400 1457953125 2580 2575 2580 2575 49
422 20250401 114300 1457826945 2575 2575 2580 2575 280
423 20250401 114200 1457105940 2575 2575 2580 2575 948
424 20250401 114100 1454664390 2570 2575 2575 2570 1065
425 20250401 114000 1451923280 2575 2575 2575 2575 934
426 20250401 113900 1449518230 2565 2570 2575 2555 13091
427 20250401 113800 1415974570 2570 2575 2575 2570 901
428 20250401 113700 1413658410 2570 2575 2575 2570 550
429 20250401 113600 1412242355 2575 2580 2580 2570 693
430 20250401 113500 1410455905 2575 2580 2585 2575 12366
431 20250401 113400 1378612720 2575 2575 2585 2575 736
432 20250401 113300 1376714870 2580 2580 2580 2575 1371
433 20250401 113200 1373178910 2575 2580 2580 2575 687
434 20250401 113100 1371406465 2580 2585 2585 2575 107
435 20250401 113000 1371130400 2585 2575 2585 2575 16555
436 20250401 112900 1328438825 2575 2580 2580 2575 5408
437 20250401 112800 1314512745 2580 2585 2585 2575 3096
438 20250401 112700 1306524720 2580 2580 2585 2575 9322
439 20250401 112600 1282474460 2580 2580 2580 2580 5881
440 20250401 112500 1267301480 2580 2580 2585 2580 586
441 20250401 112400 1265789595 2580 2580 2585 2580 668
442 20250401 112300 1264066055 2585 2580 2585 2580 2869
443 20250401 112200 1256663590 2575 2570 2580 2570 7596
444 20250401 112100 1237095063 2575 2570 2575 2570 70
445 20250401 112000 1236915038 2575 2575 2575 2570 180
446 20250401 111900 1236452243 2570 2570 2575 2565 441
447 20250401 111800 1235318778 2575 2570 2575 2570 2533
448 20250401 111700 1228798768 2570 2570 2570 2545 24420
449 20250401 111600 1166344208 2570 2570 2570 2570 4760
450 20250401 111500 1154111008 2570 2575 2580 2565 2837
451 20250401 111400 1146810778 2570 2570 2570 2570 89
452 20250401 111300 1146582048 2575 2575 2575 2570 926
453 20250401 111200 1144202023 2570 2575 2575 2570 847
454 20250401 111100 1142025133 2575 2575 2575 2570 5755
455 20250401 111000 1127220153 2570 2575 2575 2570 479
456 20250401 110900 1125989043 2570 2575 2575 2570 2804
457 20250401 110800 1118781728 2570 2570 2575 2570 2979
458 20250401 110700 1111125618 2570 2570 2570 2570 10
459 20250401 110600 1111099918 2570 2570 2575 2570 172
460 20250401 110500 1110657778 2570 2570 2570 2570 133
461 20250401 110400 1110315968 2575 2570 2575 2570 1027
462 20250401 110300 1107675628 2570 2565 2570 2565 211
463 20250401 110200 1107133363 2565 2565 2570 2565 2273
464 20250401 110100 1101302108 2560 2560 2560 2560 735
465 20250401 110000 1099420508 2560 2560 2560 2560 105
466 20250401 105900 1099151708 2565 2560 2565 2560 759
467 20250401 105800 1097208163 2560 2555 2560 2555 4030
468 20250401 105700 1086908613 2560 2555 2560 2550 571
469 20250401 105600 1085449708 2555 2560 2560 2555 291
470 20250401 105500 1084706198 2560 2550 2560 2550 466
471 20250401 105400 1083517008 2550 2560 2560 2550 9513
472 20250401 105300 1059219693 2560 2560 2560 2560 5843
473 20250401 105200 1044261613 2560 2560 2560 2555 904
474 20250401 105100 1041950568 2555 2560 2560 2555 3107
475 20250401 105000 1033996973 2555 2555 2560 2550 2781
476 20250401 104900 1026902618 2555 2560 2560 2555 917
477 20250401 104800 1024559233 2555 2555 2560 2555 1552
478 20250401 104700 1020593008 2555 2555 2555 2555 30
479 20250401 104600 1020516358 2555 2555 2555 2550 3636
480 20250401 104500 1011226943 2555 2545 2555 2545 250
481 20250401 104400 1010588263 2555 2550 2560 2550 1044
482 20250401 104300 1007920853 2555 2550 2555 2545 586
483 20250401 104200 1006424866 2545 2550 2550 2545 899
484 20250401 104100 1004132761 2550 2550 2555 2550 4048
485 20250401 104000 993810351 2555 2555 2555 2555 283
486 20250401 103900 993087286 2555 2555 2555 2555 313
487 20250401 103800 992287571 2555 2555 2555 2555 77
488 20250401 103700 992090836 2555 2550 2555 2550 1478
489 20250401 103600 988314751 2555 2550 2555 2550 101
490 20250401 103500 988056756 2550 2550 2550 2550 1186
491 20250401 103400 985032456 2550 2550 2555 2550 1832
492 20250401 103300 980360846 2555 2555 2555 2555 89
493 20250401 103200 980133451 2550 2555 2555 2550 87
494 20250401 103100 979911396 2550 2555 2555 2550 103
495 20250401 103000 979648451 2550 2550 2560 2550 170
496 20250401 102900 979214701 2550 2550 2555 2550 1070
497 20250401 102800 976485696 2555 2555 2555 2555 120
498 20250401 102700 976179096 2555 2550 2555 2550 169
499 20250401 102600 975747696 2550 2555 2560 2550 8771
500 20250401 102500 953347516 2555 2555 2555 2555 34
501 20250401 102400 953260646 2560 2560 2560 2560 91
502 20250401 102300 953027686 2555 2555 2555 2555 87
503 20250401 102200 952805401 2565 2565 2565 2555 2009
504 20250401 102100 947662551 2560 2565 2565 2560 615
505 20250401 102000 946087701 2560 2565 2565 2560 129
506 20250401 101900 945757456 2560 2560 2565 2560 33
507 20250401 101800 945672926 2565 2565 2565 2560 372
508 20250401 101700 944719991 2560 2560 2565 2560 88
509 20250401 101600 944494556 2560 2565 2565 2560 150
510 20250401 101500 944109971 2565 2565 2565 2565 1006
511 20250401 101400 941529581 2565 2565 2565 2565 10
512 20250401 101300 941503931 2565 2555 2565 2555 5883
513 20250401 101200 926431391 2555 2555 2560 2555 475
514 20250401 101100 925217316 2545 2550 2555 2545 5746
515 20250401 101000 910559696 2550 2550 2550 2550 1
516 20250401 100900 910557146 2550 2550 2550 2550 4
517 20250401 100800 910546946 2550 2540 2550 2540 545
518 20250401 100700 909160481 2545 2545 2545 2540 318
519 20250401 100600 908351176 2550 2545 2550 2545 737
520 20250401 100500 906475501 2545 2545 2545 2545 334
521 20250401 100400 905625471 2540 2545 2545 2540 53
522 20250401 100300 905490751 2540 2540 2545 2540 954
523 20250401 100200 903067522 2540 2545 2550 2540 7948
524 20250401 100100 882863857 2545 2545 2545 2545 1429
525 20250401 100000 879227052 2545 2545 2545 2545 1
526 20250401 095900 879224507 2545 2550 2550 2545 356
527 20250401 095800 878317202 2545 2545 2545 2545 1202
528 20250401 095700 875258112 2545 2545 2545 2545 400
529 20250401 095600 874240112 2545 2545 2545 2545 88
530 20250401 095500 874016152 2545 2545 2545 2545 273
531 20250401 095400 873321367 2545 2545 2545 2545 402
532 20250401 095300 872298277 2545 2545 2550 2535 17442
533 20250401 095200 827975127 2550 2545 2550 2545 3
534 20250401 095100 827967487 2545 2545 2545 2540 293
535 20250401 095000 827222002 2545 2550 2550 2545 461
536 20250401 094900 826048162 2550 2545 2550 2545 33
537 20250401 094800 825964022 2545 2535 2550 2535 1411
538 20250401 094700 822374772 2540 2540 2545 2540 1786
539 20250401 094600 817837332 2545 2540 2545 2540 216
540 20250401 094500 817288112 2535 2547 2547 2535 2398
541 20250401 094400 811197167 2550 2545 2550 2540 364
542 20250401 094300 810271877 2550 2550 2550 2550 158
543 20250401 094200 809868977 2550 2545 2550 2540 87
544 20250401 094100 809647187 2550 2550 2550 2545 1446
545 20250401 094000 805965387 2550 2550 2550 2530 13160
546 20250401 093900 772569027 2550 2545 2550 2545 421
547 20250401 093800 771496977 2550 2555 2555 2550 3533
548 20250401 093700 762482567 2555 2555 2555 2550 2186
549 20250401 093600 756907292 2560 2560 2560 2550 2511
550 20250401 093500 750503082 2560 2550 2560 2550 2002
551 20250401 093400 745393567 2560 2555 2560 2555 1915
552 20250401 093300 740500227 2555 2555 2560 2550 2518
553 20250401 093200 734073292 2555 2570 2570 2555 4632
554 20250401 093100 722225362 2570 2565 2570 2565 86
555 20250401 093000 722004377 2565 2565 2565 2560 1805
556 20250401 092900 717376742 2565 2570 2570 2565 502
557 20250401 092800 716089102 2560 2570 2570 2560 670
558 20250401 092700 714372547 2570 2570 2570 2570 195
559 20250401 092600 713871397 2570 2570 2570 2570 1
560 20250401 092500 713868827 2560 2570 2570 2560 3581
561 20250401 092400 704683932 2570 2570 2570 2565 17400
562 20250401 092300 659966222 2565 2572 2572 2565 462
563 20250401 092200 658779670 2565 2575 2575 2565 2366
564 20250401 092100 652710860 2570 2565 2575 2565 513
565 20250401 092000 651392665 2570 2580 2580 2570 3023
566 20250401 091900 643622195 2580 2575 2580 2570 1767
567 20250401 091800 639075270 2575 2575 2580 2565 2954
568 20250401 091700 631457990 2575 2575 2575 2565 2216
569 20250401 091600 625759660 2580 2570 2580 2570 22758
570 20250401 091500 567265760 2570 2580 2580 2570 5099
571 20250401 091400 554116710 2575 2580 2580 2575 21093
572 20250401 091300 499697270 2580 2580 2580 2575 7016
573 20250401 091200 481596980 2580 2580 2580 2560 16469
574 20250401 091100 439160285 2580 2580 2580 2580 3166
575 20250401 091000 430992005 2580 2580 2585 2575 4612
576 20250401 090900 419082400 2575 2575 2585 2575 7758
577 20250401 090800 399076375 2580 2570 2580 2570 6814
578 20250401 090700 381552765 2570 2575 2580 2565 4727
579 20250401 090600 369405155 2565 2565 2570 2555 7352
580 20250401 090500 350554970 2560 2555 2560 2555 5000
581 20250401 090400 337774970 2555 2565 2565 2555 2866
582 20250401 090300 330432700 2565 2555 2565 2550 2200
583 20250401 090200 324805180 2550 2560 2560 2550 4446
584 20250401 090100 313455410 2555 2560 2570 2545 6167
585 20250401 090000 297713600 2565 2535 2585 2535 117110

1
001250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,94692,82533764,249986880,217889136960,0.11
20250327,94692,82533764,251880720,219539812240,0.11
20250326,94692,82533764,255668400,222841162800,0.11
20250325,94692,82533764,263717220,229856532740,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 94692 82533764 249986880 217889136960 0.11
3 20250327 94692 82533764 251880720 219539812240 0.11
4 20250326 94692 82533764 255668400 222841162800 0.11
5 20250325 94692 82533764 263717220 229856532740 0.11