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

597
005420/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185500,1745186475,15140,15140,15140,15140,3656
20250401,185400,1745186475,15140,15140,15140,15140,0
20250401,185300,1745186475,15140,15140,15140,15140,0
20250401,185200,1745186475,15140,15140,15140,15140,0
20250401,185100,1745186475,15140,15140,15140,15140,0
20250401,185000,1745186475,15140,15140,15140,15140,0
20250401,184900,1745186475,15140,15140,15140,15140,0
20250401,184800,1745186475,15140,15140,15140,15140,0
20250401,184700,1745186475,15140,15140,15140,15140,0
20250401,184600,1745186475,15140,15140,15140,15140,0
20250401,184500,1745186475,15140,15140,15140,15140,0
20250401,184400,1745186475,15140,15140,15140,15140,0
20250401,184300,1745186475,15140,15140,15140,15140,0
20250401,184200,1745186475,15140,15140,15140,15140,0
20250401,184100,1745186475,15140,15140,15140,15140,0
20250401,184000,1745186475,15140,15140,15140,15140,0
20250401,183900,1745186475,15140,15140,15140,15140,0
20250401,183800,1745186475,15140,15140,15140,15140,0
20250401,183700,1745186475,15140,15140,15140,15140,0
20250401,183600,1745186475,15140,15140,15140,15140,0
20250401,183500,1745186475,15140,15140,15140,15140,0
20250401,183400,1745186475,15140,15140,15140,15140,0
20250401,183300,1745186475,15140,15140,15140,15140,0
20250401,183200,1745186475,15140,15140,15140,15140,0
20250401,183100,1745186475,15140,15140,15140,15140,0
20250401,183000,1745186475,15140,15140,15140,15140,0
20250401,182900,1745186475,15140,15140,15140,15140,0
20250401,182800,1745186475,15140,15140,15140,15140,0
20250401,182700,1745186475,15140,15140,15140,15140,0
20250401,182600,1745186475,15140,15140,15140,15140,0
20250401,182500,1745186475,15140,15140,15140,15140,3656
20250401,182400,1745186475,15140,15140,15140,15140,0
20250401,182300,1745186475,15140,15140,15140,15140,0
20250401,182200,1745186475,15140,15140,15140,15140,0
20250401,182100,1745186475,15140,15140,15140,15140,0
20250401,182000,1745186475,15140,15140,15140,15140,0
20250401,181900,1745186475,15140,15140,15140,15140,0
20250401,181800,1745186475,15140,15140,15140,15140,0
20250401,181700,1745186475,15140,15140,15140,15140,0
20250401,181600,1745186475,15140,15140,15140,15140,0
20250401,181500,1745186475,15140,15140,15140,15140,0
20250401,181400,1745186475,15140,15140,15140,15140,0
20250401,181300,1745186475,15140,15140,15140,15140,0
20250401,181200,1745186475,15140,15140,15140,15140,0
20250401,181100,1745186475,15140,15140,15140,15140,0
20250401,181000,1745186475,15140,15140,15140,15140,0
20250401,180900,1745186475,15140,15140,15140,15140,0
20250401,180800,1745186475,15140,15140,15140,15140,0
20250401,180700,1745186475,15140,15140,15140,15140,0
20250401,180600,1745186475,15140,15140,15140,15140,0
20250401,180500,1745186475,15140,15140,15140,15140,0
20250401,180400,1745186475,15140,15140,15140,15140,0
20250401,180300,1745186475,15140,15140,15140,15140,0
20250401,180200,1745186475,15140,15140,15140,15140,0
20250401,180100,1745186475,15140,15140,15140,15140,0
20250401,180000,1745186475,15140,15140,15140,15140,0
20250401,175900,1745186475,15140,15140,15140,15140,0
20250401,175800,1745186475,15140,15140,15140,15140,0
20250401,175700,1745186475,15140,15140,15140,15140,0
20250401,175600,1745186475,15140,15140,15140,15140,0
20250401,175500,1745186475,15140,15140,15140,15140,3656
20250401,175400,1745186475,15140,15140,15140,15140,0
20250401,175300,1745186475,15140,15140,15140,15140,0
20250401,175200,1745186475,15140,15140,15140,15140,0
20250401,175100,1745186475,15140,15140,15140,15140,0
20250401,175000,1745186475,15140,15140,15140,15140,0
20250401,174900,1745186475,15140,15140,15140,15140,0
20250401,174800,1745186475,15140,15140,15140,15140,0
20250401,174700,1745186475,15140,15140,15140,15140,0
20250401,174600,1745186475,15140,15140,15140,15140,0
20250401,174500,1745186475,15140,15140,15140,15140,0
20250401,174400,1745186475,15140,15140,15140,15140,0
20250401,174300,1745186475,15140,15140,15140,15140,0
20250401,174200,1745186475,15140,15140,15140,15140,0
20250401,174100,1745186475,15140,15140,15140,15140,0
20250401,174000,1745186475,15140,15140,15140,15140,0
20250401,173900,1745186475,15140,15140,15140,15140,0
20250401,173800,1745186475,15140,15140,15140,15140,0
20250401,173700,1745186475,15140,15140,15140,15140,0
20250401,173600,1745186475,15140,15140,15140,15140,0
20250401,173500,1745186475,15140,15140,15140,15140,0
20250401,173400,1745186475,15140,15140,15140,15140,0
20250401,173300,1745186475,15140,15140,15140,15140,0
20250401,173200,1745186475,15140,15140,15140,15140,0
20250401,173100,1745186475,15140,15140,15140,15140,0
20250401,173000,1745186475,15140,15140,15140,15140,0
20250401,172900,1745186475,15140,15140,15140,15140,0
20250401,172800,1745186475,15140,15140,15140,15140,0
20250401,172700,1745186475,15140,15140,15140,15140,0
20250401,172600,1745186475,15140,15140,15140,15140,0
20250401,172500,1745186475,15140,15140,15140,15140,3656
20250401,172400,1745186475,15140,15140,15140,15140,0
20250401,172300,1745186475,15140,15140,15140,15140,0
20250401,172200,1745186475,15140,15140,15140,15140,0
20250401,172100,1745186475,15140,15140,15140,15140,0
20250401,172000,1745186475,15140,15140,15140,15140,0
20250401,171900,1745186475,15140,15140,15140,15140,0
20250401,171800,1745186475,15140,15140,15140,15140,0
20250401,171700,1745186475,15140,15140,15140,15140,0
20250401,171600,1745186475,15140,15140,15140,15140,0
20250401,171500,1745186475,15140,15140,15140,15140,0
20250401,171400,1745186475,15140,15140,15140,15140,0
20250401,171300,1745186475,15140,15140,15140,15140,0
20250401,171200,1745186475,15140,15140,15140,15140,0
20250401,171100,1745186475,15140,15140,15140,15140,0
20250401,171000,1745186475,15140,15140,15140,15140,0
20250401,170900,1745186475,15140,15140,15140,15140,0
20250401,170800,1745186475,15140,15140,15140,15140,0
20250401,170700,1745186475,15140,15140,15140,15140,0
20250401,170600,1745186475,15140,15140,15140,15140,0
20250401,170500,1745186475,15140,15140,15140,15140,0
20250401,170400,1745186475,15140,15140,15140,15140,0
20250401,170300,1745186475,15140,15140,15140,15140,0
20250401,170200,1745186475,15140,15140,15140,15140,0
20250401,170100,1745186475,15140,15140,15140,15140,0
20250401,170000,1745186475,15140,15140,15140,15140,0
20250401,165900,1745186475,15140,15140,15140,15140,0
20250401,165800,1745186475,15140,15140,15140,15140,0
20250401,165700,1745186475,15140,15140,15140,15140,0
20250401,165600,1745186475,15140,15140,15140,15140,0
20250401,165500,1745186475,15140,15140,15140,15140,3656
20250401,165400,1745186475,15140,15140,15140,15140,0
20250401,165300,1745186475,15140,15140,15140,15140,0
20250401,165200,1745186475,15140,15140,15140,15140,0
20250401,165100,1745186475,15140,15140,15140,15140,0
20250401,165000,1745186475,15140,15140,15140,15140,0
20250401,164900,1745186475,15140,15140,15140,15140,0
20250401,164800,1745186475,15140,15140,15140,15140,0
20250401,164700,1745186475,15140,15140,15140,15140,0
20250401,164600,1745186475,15140,15140,15140,15140,0
20250401,164500,1745186475,15140,15140,15140,15140,0
20250401,164400,1745186475,15140,15140,15140,15140,0
20250401,164300,1745186475,15140,15140,15140,15140,0
20250401,164200,1745186475,15140,15140,15140,15140,0
20250401,164100,1745186475,15140,15140,15140,15140,0
20250401,164000,1745186475,15140,15140,15140,15140,0
20250401,163900,1745186475,15140,15140,15140,15140,0
20250401,163800,1745186475,15140,15140,15140,15140,0
20250401,163700,1745186475,15140,15140,15140,15140,0
20250401,163600,1745186475,15140,15140,15140,15140,0
20250401,163500,1745186475,15140,15140,15140,15140,0
20250401,163400,1745186475,15140,15140,15140,15140,0
20250401,163300,1745186475,15140,15140,15140,15140,0
20250401,163200,1745186475,15140,15140,15140,15140,0
20250401,163100,1745186475,15140,15140,15140,15140,0
20250401,163000,1745186475,15140,15140,15140,15140,0
20250401,162900,1745186475,15140,15140,15140,15140,0
20250401,162800,1745186475,15140,15140,15140,15140,0
20250401,162700,1745186475,15140,15140,15140,15140,0
20250401,162600,1745186475,15140,15140,15140,15140,0
20250401,162500,1745186475,15140,15140,15140,15140,3656
20250401,162400,1745186475,15140,15140,15140,15140,0
20250401,162300,1745186475,15140,15140,15140,15140,0
20250401,162200,1745186475,15140,15140,15140,15140,0
20250401,162100,1745186475,15140,15140,15140,15140,0
20250401,162000,1745186475,15140,15140,15140,15140,0
20250401,161900,1745186475,15140,15140,15140,15140,0
20250401,161800,1745186475,15140,15140,15140,15140,0
20250401,161700,1745186475,15140,15140,15140,15140,0
20250401,161600,1745186475,15140,15140,15140,15140,0
20250401,161500,1745186475,15140,15140,15140,15140,0
20250401,161400,1745186475,15140,15140,15140,15140,0
20250401,161300,1745186475,15140,15140,15140,15140,0
20250401,161200,1745186475,15140,15140,15140,15140,0
20250401,161100,1745186475,15140,15140,15140,15140,0
20250401,161000,1745186475,15140,15140,15140,15140,0
20250401,160900,1745186475,15140,15140,15140,15140,0
20250401,160800,1745186475,15140,15140,15140,15140,0
20250401,160700,1745186475,15140,15140,15140,15140,0
20250401,160600,1745186475,15140,15140,15140,15140,0
20250401,160500,1745186475,15140,15140,15140,15140,0
20250401,160400,1745186475,15140,15140,15140,15140,0
20250401,160300,1745186475,15140,15140,15140,15140,0
20250401,160200,1745186475,15140,15140,15140,15140,0
20250401,160100,1745186475,15140,15140,15140,15140,0
20250401,160000,1745186475,15140,15140,15140,15140,0
20250401,155900,1745186475,15140,15140,15140,15140,0
20250401,155800,1745186475,15140,15140,15140,15140,0
20250401,155700,1745186475,15140,15140,15140,15140,0
20250401,155600,1745186475,15140,15140,15140,15140,0
20250401,155500,1745186475,15140,15140,15140,15140,3656
20250401,155400,1745186475,15140,15140,15140,15140,0
20250401,155300,1745186475,15140,15140,15140,15140,0
20250401,155200,1745186475,15140,15140,15140,15140,0
20250401,155100,1745186475,15140,15140,15140,15140,0
20250401,155000,1745186475,15140,15140,15140,15140,0
20250401,154900,1745186475,15140,15140,15140,15140,0
20250401,154800,1745186475,15140,15140,15140,15140,0
20250401,154700,1745186475,15140,15140,15140,15140,0
20250401,154600,1745186475,15140,15140,15140,15140,0
20250401,154500,1745186475,15140,15140,15140,15140,0
20250401,154400,1745186475,15140,15140,15140,15140,0
20250401,154300,1745186475,15140,15140,15140,15140,0
20250401,154200,1745186475,15140,15140,15140,15140,0
20250401,154100,1745186475,15140,15140,15140,15140,0
20250401,154000,1745186475,15140,15140,15140,15140,0
20250401,153900,1745186475,15140,15140,15140,15140,0
20250401,153800,1745186475,15140,15140,15140,15140,0
20250401,153700,1745186475,15140,15140,15140,15140,0
20250401,153600,1745186475,15140,15140,15140,15140,0
20250401,153500,1745186475,15140,15140,15140,15140,0
20250401,153400,1745186475,15140,15140,15140,15140,0
20250401,153300,1745186475,15140,15140,15140,15140,0
20250401,153200,1745186475,15140,15140,15140,15140,0
20250401,153100,1745186475,15140,15140,15140,15140,0
20250401,153000,1745186475,15140,15140,15140,15140,3656
20250401,152900,1689834635,15160,15160,15160,15160,0
20250401,152800,1689834635,15160,15160,15160,15160,0
20250401,152700,1689834635,15160,15160,15160,15160,0
20250401,152600,1689834635,15160,15160,15160,15160,0
20250401,152500,1689834635,15160,15160,15160,15160,0
20250401,152400,1689834635,15160,15160,15160,15160,0
20250401,152300,1689834635,15160,15160,15160,15160,0
20250401,152200,1689834635,15160,15160,15160,15160,0
20250401,152100,1689834635,15160,15160,15160,15160,0
20250401,152000,1689834635,15160,15160,15160,15160,0
20250401,151900,1689834635,15160,15160,15160,15150,283
20250401,151800,1685544565,15150,15140,15150,15140,303
20250401,151700,1680954435,15140,15150,15150,15140,220
20250401,151600,1677622235,15150,15150,15160,15150,202
20250401,151500,1674560915,15150,15120,15190,15120,1077
20250401,151400,1658254125,15120,15120,15120,15120,188
20250401,151300,1655411565,15120,15110,15120,15100,1344
20250401,151200,1635097195,15100,15120,15120,15100,2830
20250401,151100,1592344065,15120,15120,15130,15120,333
20250401,151000,1587309035,15120,15120,15120,15120,437
20250401,150900,1580701595,15120,15130,15130,15120,69
20250401,150800,1579658295,15130,15130,15130,15120,403
20250401,150700,1573561585,15130,15120,15130,15120,532
20250401,150600,1565515615,15120,15120,15130,15110,1092
20250401,150500,1549001565,15110,15120,15120,15110,77
20250401,150400,1547838015,15110,15120,15120,15110,372
20250401,150300,1542214165,15120,15120,15120,15120,117
20250401,150200,1540445125,15120,15120,15120,15120,118
20250401,150100,1538660965,15120,15120,15130,15120,130
20250401,150000,1536695175,15120,15130,15130,15120,354
20250401,145900,1531340965,15130,15130,15130,15120,185
20250401,145800,1528542445,15120,15140,15140,15120,735
20250401,145700,1517422505,15140,15140,15150,15130,783
20250401,145600,1505567325,15150,15150,15150,15140,651
20250401,145500,1495711135,15150,15150,15160,15150,1042
20250401,145400,1479923725,15150,15150,15150,15150,127
20250401,145300,1477999675,15150,15150,15155,15150,112
20250401,145200,1476302870,15160,15140,15160,15140,384
20250401,145100,1470485540,15140,15140,15140,15140,303
20250401,145000,1465898120,15130,15130,15140,15130,172
20250401,144900,1463295060,15140,15130,15140,15130,85
20250401,144800,1462008760,15130,15140,15140,15130,5
20250401,144700,1461933080,15140,15140,15140,15130,173
20250401,144600,1459314395,15140,15140,15140,15135,14
20250401,144500,1459102450,15140,15140,15140,15130,191
20250401,144400,1456210730,15150,15140,15150,15140,136
20250401,144300,1454150350,15150,15140,15150,15135,140
20250401,144200,1452030700,15140,15150,15150,15130,375
20250401,144100,1446352480,15140,15160,15160,15140,123
20250401,144000,1444489540,15150,15170,15170,15150,283
20250401,143900,1440201540,15170,15170,15170,15160,102
20250401,143800,1438654720,15170,15170,15170,15170,76
20250401,143700,1437501800,15160,15160,15160,15160,97
20250401,143600,1436031280,15170,15170,15170,15170,105
20250401,143500,1434438430,15170,15170,15170,15160,198
20250401,143400,1431435420,15180,15190,15190,15170,504
20250401,143300,1423779710,15190,15180,15190,15160,330
20250401,143200,1418771250,15180,15150,15180,15150,106
20250401,143100,1417164230,15160,15140,15160,15130,248
20250401,143000,1413409410,15140,15130,15140,15130,395
20250401,142900,1407433040,15130,15130,15130,15120,405
20250401,142800,1401305940,15130,15140,15140,15130,270
20250401,142700,1397218340,15140,15130,15140,15120,233
20250401,142600,1393693750,15130,15130,15130,15130,185
20250401,142500,1390894700,15130,15135,15135,15110,412
20250401,142400,1384662185,15140,15135,15140,15130,47
20250401,142300,1383950660,15140,15135,15140,15130,342
20250401,142200,1378774280,15140,15140,15140,15135,147
20250401,142100,1376548750,15140,15140,15140,15130,195
20250401,142000,1373597450,15130,15140,15140,15100,1109
20250401,141900,1356839740,15150,15130,15150,15130,196
20250401,141800,1353871480,15150,15150,15160,15140,505
20250401,141700,1346220060,15180,15180,15180,15150,264
20250401,141600,1342214150,15170,15180,15185,15150,289
20250401,141500,1337828595,15180,15180,15180,15180,2
20250401,141400,1337798235,15170,15180,15190,15170,213
20250401,141300,1334565365,15180,15180,15180,15170,84
20250401,141200,1333290705,15180,15200,15200,15180,138
20250401,141100,1331194315,15200,15200,15200,15190,198
20250401,141000,1328185715,15190,15200,15200,15190,211
20250401,140900,1324979035,15200,15180,15200,15180,478
20250401,140800,1317722305,15180,15180,15180,15170,119
20250401,140700,1315916425,15170,15190,15190,15170,250
20250401,140600,1312121625,15150,15210,15210,15150,682
20250401,140500,1301775295,15210,15210,15210,15210,0
20250401,140400,1301775295,15210,15210,15210,15200,141
20250401,140300,1299631265,15200,15200,15200,15200,66
20250401,140200,1298628065,15200,15210,15220,15200,458
20250401,140100,1291662225,15210,15190,15210,15190,138
20250401,140000,1289564885,15200,15240,15240,15200,545
20250401,135900,1281276005,15240,15230,15240,15230,220
20250401,135800,1277924615,15230,15220,15240,15220,159
20250401,135700,1275502865,15240,15230,15240,15230,83
20250401,135600,1274237985,15230,15230,15235,15230,207
20250401,135500,1271085370,15250,15250,15250,15250,66
20250401,135400,1270078870,15240,15250,15250,15240,64
20250401,135300,1269103500,15240,15240,15240,15240,175
20250401,135200,1266436500,15230,15230,15240,15230,294
20250401,135100,1261956500,15240,15240,15240,15240,1
20250401,135000,1261941260,15240,15220,15240,15220,136
20250401,134900,1259869660,15240,15240,15240,15240,10
20250401,134800,1259717260,15240,15220,15240,15220,116
20250401,134700,1257950500,15240,15230,15240,15230,88
20250401,134600,1256609400,15230,15240,15240,15220,103
20250401,134500,1255041270,15230,15230,15230,15230,169
20250401,134400,1252467400,15230,15220,15230,15220,75
20250401,134300,1251325620,15220,15250,15260,15220,179
20250401,134200,1248599100,15240,15240,15240,15240,117
20250401,134100,1246816020,15240,15250,15250,15240,249
20250401,134000,1243020290,15250,15230,15250,15230,243
20250401,133900,1239316230,15230,15230,15240,15230,251
20250401,133800,1235491500,15230,15280,15280,15230,163
20250401,133700,1233006000,15250,15290,15290,15240,747
20250401,133600,1221615490,15290,15250,15290,15240,433
20250401,133500,1215006030,15250,15220,15250,15220,772
20250401,133400,1203251980,15220,15200,15220,15200,304
20250401,133300,1198629160,15200,15210,15210,15170,1274
20250401,133200,1179270800,15220,15220,15220,15220,256
20250401,133100,1175374480,15220,15240,15240,15220,319
20250401,133000,1170513980,15240,15230,15240,15230,359
20250401,132900,1165045410,15240,15250,15250,15230,1232
20250401,132800,1146259210,15260,15280,15280,15250,125
20250401,132700,1144351790,15280,15280,15280,15270,174
20250401,132600,1141694140,15280,15270,15280,15260,348
20250401,132500,1136380370,15260,15260,15270,15250,205
20250401,132400,1133252580,15250,15250,15250,15250,0
20250401,132300,1133252580,15250,15230,15250,15230,287
20250401,132200,1128876910,15250,15250,15250,15250,4
20250401,132100,1128815910,15260,15230,15260,15230,131
20250401,132000,1126818470,15250,15250,15250,15250,10
20250401,131900,1126665970,15260,15260,15260,15230,164
20250401,131800,1124164930,15260,15230,15260,15230,635
20250401,131700,1114486640,15230,15220,15230,15210,268
20250401,131600,1110407480,15220,15220,15220,15220,159
20250401,131500,1107987500,15210,15210,15210,15210,56
20250401,131400,1107135740,15230,15220,15230,15210,144
20250401,131300,1104943600,15230,15220,15230,15220,53
20250401,131200,1104136930,15220,15230,15230,15220,74
20250401,131100,1103009990,15230,15220,15230,15210,139
20250401,131000,1100894050,15220,15220,15230,15220,273
20250401,130900,1096738890,15220,15220,15220,15220,108
20250401,130800,1095095130,15210,15220,15220,15210,162
20250401,130700,1092630020,15220,15220,15220,15220,92
20250401,130600,1091229780,15210,15220,15220,15210,103
20250401,130500,1089662770,15220,15230,15230,15220,294
20250401,130400,1085188020,15240,15240,15240,15230,175
20250401,130300,1082521550,15240,15250,15250,15240,170
20250401,130200,1079929500,15250,15270,15270,15250,371
20250401,130100,1074267555,15250,15270,15270,15250,216
20250401,130000,1070969275,15250,15290,15290,15250,567
20250401,125900,1062307925,15290,15280,15290,15280,224
20250401,125800,1058884365,15280,15290,15290,15280,82
20250401,125700,1057631395,15280,15290,15290,15280,101
20250401,125600,1056087265,15270,15280,15280,15260,124
20250401,125500,1054193315,15290,15290,15290,15290,120
20250401,125400,1052358515,15290,15310,15310,15270,3522
20250401,125300,998478285,15320,15320,15320,15320,50
20250401,125200,997712285,15320,15330,15330,15310,258
20250401,125100,993759275,15330,15320,15330,15320,91
20250401,125000,992364315,15320,15320,15330,15320,131
20250401,124900,990356615,15320,15320,15320,15320,62
20250401,124800,989406775,15320,15330,15330,15320,54
20250401,124700,988579485,15330,15330,15330,15330,116
20250401,124600,986801205,15320,15360,15360,15320,83
20250401,124500,985527935,15360,15330,15360,15330,183
20250401,124400,982722335,15320,15360,15360,15320,466
20250401,124300,975576305,15370,15370,15370,15370,79
20250401,124200,974362075,15370,15360,15370,15360,121
20250401,124100,972502855,15370,15370,15370,15370,1
20250401,124000,972487485,15370,15370,15370,15360,62
20250401,123900,971534605,15370,15380,15380,15370,168
20250401,123800,968951155,15380,15370,15380,15370,8
20250401,123700,968828135,15370,15380,15380,15370,66
20250401,123600,967813685,15370,15370,15370,15370,8
20250401,123500,967690725,15370,15380,15380,15370,163
20250401,123400,965184245,15370,15370,15370,15370,14
20250401,123300,964969065,15370,15370,15380,15370,82
20250401,123200,963708645,15370,15360,15370,15350,181
20250401,123100,960928815,15350,15350,15350,15350,53
20250401,123000,960115265,15370,15360,15370,15360,79
20250401,122900,958901085,15360,15360,15360,15360,66
20250401,122800,957887325,15370,15360,15370,15360,12
20250401,122700,957702945,15360,15370,15370,15360,63
20250401,122600,956735255,15380,15380,15380,15380,74
20250401,122500,955597135,15370,15360,15370,15360,254
20250401,122400,951694695,15360,15360,15360,15360,21
20250401,122300,951372135,15360,15360,15360,15350,160
20250401,122200,948915075,15350,15350,15350,15350,129
20250401,122100,946934925,15350,15350,15360,15350,88
20250401,122000,945583355,15350,15350,15350,15350,2
20250401,121900,945552655,15350,15350,15350,15350,50
20250401,121800,944785155,15370,15350,15370,15350,56
20250401,121700,943925435,15350,15310,15350,15310,154
20250401,121600,941563695,15350,15350,15370,15330,491
20250401,121500,934022545,15360,15320,15360,15310,487
20250401,121400,926551555,15320,15310,15320,15310,86
20250401,121300,925234715,15310,15310,15310,15310,37
20250401,121200,924668245,15310,15310,15310,15310,15
20250401,121100,924438595,15310,15300,15310,15300,118
20250401,121000,922632535,15310,15300,15310,15300,158
20250401,120900,920214135,15300,15290,15300,15290,187
20250401,120800,917353585,15300,15300,15300,15300,0
20250401,120700,917353585,15300,15300,15300,15290,97
20250401,120600,915870015,15300,15290,15300,15290,138
20250401,120500,913759255,15300,15300,15300,15300,0
20250401,120400,913759255,15300,15300,15310,15300,121
20250401,120300,911907145,15310,15310,15310,15310,75
20250401,120200,910758895,15310,15300,15310,15290,292
20250401,120100,906291265,15290,15290,15290,15290,0
20250401,120000,906291265,15290,15300,15300,15290,264
20250401,115900,902252615,15300,15300,15300,15290,99
20250401,115800,900738115,15300,15300,15300,15300,52
20250401,115700,899942515,15310,15300,15310,15300,51
20250401,115600,899161935,15300,15300,15300,15300,42
20250401,115500,898519335,15310,15310,15310,15310,2
20250401,115400,898488715,15310,15310,15310,15300,109
20250401,115300,896820765,15300,15300,15300,15300,78
20250401,115200,895627365,15300,15330,15340,15300,274
20250401,115100,891432085,15320,15340,15340,15310,5
20250401,115000,891355455,15340,15340,15340,15290,198
20250401,114900,888322345,15300,15310,15310,15300,56
20250401,114800,887465315,15340,15350,15350,15340,66
20250401,114700,886452815,15350,15310,15350,15310,147
20250401,114600,884199595,15310,15300,15320,15300,117
20250401,114500,882408345,15300,15330,15330,15300,1054
20250401,114400,866277815,15320,15330,15330,15320,869
20250401,114300,852964615,15340,15340,15340,15340,103
20250401,114200,851384595,15350,15330,15350,15320,86
20250401,114100,850066505,15330,15320,15330,15320,210
20250401,114000,846847355,15320,15330,15340,15320,172
20250401,113900,844210535,15330,15330,15340,15330,157
20250401,113800,841803015,15330,15350,15350,15330,149
20250401,113700,839517145,15350,15350,15350,15350,16
20250401,113600,839271545,15350,15330,15350,15330,60
20250401,113500,838351605,15360,15370,15370,15350,523
20250401,113400,830322685,15360,15350,15360,15350,97
20250401,113300,828833285,15360,15360,15370,15360,157
20250401,113200,826421715,15360,15390,15390,15350,1420
20250401,113100,804601235,15380,15390,15390,15380,58
20250401,113000,803709175,15390,15380,15390,15380,312
20250401,112900,798907815,15380,15380,15380,15380,35
20250401,112800,798369515,15380,15380,15380,15370,156
20250401,112700,795970335,15380,15380,15380,15380,179
20250401,112600,793217315,15380,15380,15380,15380,57
20250401,112500,792340655,15380,15380,15380,15380,56
20250401,112400,791479375,15380,15380,15380,15380,54
20250401,112300,790648855,15380,15380,15380,15380,3
20250401,112200,790602715,15380,15380,15380,15380,54
20250401,112100,789772195,15370,15380,15380,15370,110
20250401,112000,788080405,15370,15370,15380,15370,363
20250401,111900,782500705,15360,15360,15370,15360,159
20250401,111800,780058065,15370,15380,15380,15370,19
20250401,111700,779765855,15370,15370,15370,15370,293
20250401,111600,775262445,15370,15370,15370,15370,0
20250401,111500,775262445,15370,15360,15370,15360,401
20250401,111400,769101845,15360,15340,15360,15340,359
20250401,111300,763591675,15320,15320,15320,15320,0
20250401,111200,763591675,15320,15360,15360,15320,51
20250401,111100,762809985,15350,15350,15350,15350,24
20250401,111000,762441585,15350,15350,15350,15350,118
20250401,110900,760630285,15350,15320,15350,15320,187
20250401,110800,757760285,15330,15360,15360,15330,414
20250401,110700,751404695,15360,15360,15360,15350,120
20250401,110600,749562065,15370,15370,15370,15370,192
20250401,110500,746611025,15370,15360,15370,15360,136
20250401,110400,744520805,15350,15370,15370,15350,14
20250401,110300,744305845,15360,15340,15360,15340,276
20250401,110200,740067155,15350,15350,15360,15350,533
20250401,110100,731885495,15340,15350,15350,15340,248
20250401,110000,728078795,15330,15350,15350,15330,11
20250401,105900,727910105,15340,15320,15340,15300,344
20250401,105800,722641675,15340,15340,15340,15330,14
20250401,105700,722427005,15350,15350,15350,15350,301
20250401,105600,717806655,15350,15340,15350,15340,139
20250401,105500,715673245,15340,15330,15340,15300,768
20250401,105400,703897435,15330,15320,15330,15320,58
20250401,105300,703008865,15330,15290,15330,15290,140
20250401,105200,700863835,15350,15350,15350,15350,77
20250401,105100,699681885,15350,15400,15400,15350,482
20250401,105000,692275035,15390,15400,15400,15390,51
20250401,104900,691489645,15400,15360,15400,15360,453
20250401,104800,684524135,15400,15370,15400,15370,301
20250401,104700,679889415,15260,15370,15380,15250,369
20250401,104600,674248435,15360,15360,15360,15360,19
20250401,104500,673956595,15340,15320,15360,15290,298
20250401,104400,669387245,15320,15280,15320,15280,529
20250401,104300,661303025,15290,15260,15290,15260,802
20250401,104200,649051885,15250,15250,15250,15250,269
20250401,104100,644949635,15250,15220,15250,15220,624
20250401,104000,635446775,15230,15220,15230,15220,78
20250401,103900,634259055,15220,15220,15220,15220,37
20250401,103800,633695915,15210,15210,15210,15210,156
20250401,103700,631323155,15210,15240,15240,15210,188
20250401,103600,628462365,15240,15240,15240,15240,56
20250401,103500,627608925,15240,15250,15250,15240,210
20250401,103400,624406525,15250,15260,15270,15250,156
20250401,103300,622025945,15260,15260,15260,15260,22
20250401,103200,621690225,15260,15240,15260,15230,204
20250401,103100,618579705,15250,15260,15260,15250,64
20250401,103000,617603275,15270,15230,15270,15230,837
20250401,102900,604841045,15230,15220,15230,15220,16
20250401,102800,604597445,15220,15270,15270,15220,89
20250401,102700,603240625,15260,15260,15260,15260,124
20250401,102600,601348385,15260,15290,15290,15260,403
20250401,102500,595195245,15300,15300,15300,15290,10
20250401,102400,595042315,15300,15300,15300,15300,2
20250401,102300,595011715,15300,15300,15300,15300,45
20250401,102200,594323215,15290,15300,15300,15290,136
20250401,102100,592243725,15300,15300,15300,15300,10
20250401,102000,592090725,15300,15360,15360,15300,173
20250401,101900,589439655,15350,15350,15380,15350,344
20250401,101800,584156125,15360,15410,15410,15350,1762
20250401,101700,557108665,15410,15430,15430,15410,41
20250401,101600,556476075,15450,15420,15450,15420,180
20250401,101500,553698835,15410,15430,15440,15400,952
20250401,101400,539027795,15440,15450,15460,15440,684
20250401,101300,528460345,15450,15440,15450,15440,167
20250401,101200,525881845,15440,15400,15440,15400,940
20250401,101100,511391775,15400,15360,15400,15360,373
20250401,101000,505653195,15350,15320,15350,15320,468
20250401,100900,498476055,15300,15250,15310,15250,602
20250401,100800,489274755,15250,15220,15250,15220,472
20250401,100700,482080015,15210,15220,15230,15210,496
20250401,100600,474532685,15220,15200,15220,15200,40
20250401,100500,473924085,15200,15180,15210,15160,523
20250401,100400,465979875,15170,15150,15170,15150,224
20250401,100300,462584675,15140,15130,15150,15125,75
20250401,100200,461449440,15130,15160,15160,15130,64
20250401,100100,460480550,15140,15120,15160,15120,2997
20250401,100000,415096370,15120,15130,15130,15100,515
20250401,095900,407313160,15140,15140,15140,15140,5
20250401,095800,407237460,15130,15150,15150,15130,155
20250401,095700,404891290,15150,15150,15150,15140,210
20250401,095600,401711790,15150,15150,15160,15150,106
20250401,095500,400105850,15150,15130,15150,15130,89
20250401,095400,398758850,15130,15130,15130,15130,47
20250401,095300,398047740,15130,15130,15130,15120,274
20250401,095200,393904720,15130,15130,15130,15120,63
20250401,095100,392951830,15140,15170,15170,15140,364
20250401,095000,387436080,15160,15160,15160,15160,77
20250401,094900,386268760,15190,15140,15190,15140,31
20250401,094800,385798020,15190,15150,15190,15140,405
20250401,094700,379652100,15160,15130,15160,15130,256
20250401,094600,375776450,15130,15140,15140,15130,541
20250401,094500,367587420,15130,15140,15140,15130,138
20250401,094400,365498470,15150,15160,15160,15150,171
20250401,094300,362907190,15170,15160,15170,15160,114
20250401,094200,361178840,15160,15170,15180,15160,727
20250401,094100,350156080,15180,15200,15200,15180,549
20250401,094000,341816740,15210,15180,15220,15180,174
20250401,093900,339172610,15190,15190,15190,15180,129
20250401,093800,337213260,15180,15180,15180,15180,104
20250401,093700,335634540,15170,15180,15190,15170,112
20250401,093600,333934380,15180,15180,15190,15130,464
20250401,093500,326897000,15170,15190,15190,15170,151
20250401,093400,324605310,15190,15190,15190,15160,165
20250401,093300,322100070,15190,15210,15210,15180,261
20250401,093200,318134250,15200,15260,15280,15200,466
20250401,093100,311028530,15260,15280,15280,15250,294
20250401,093000,306541170,15280,15290,15290,15270,346
20250401,092900,301254240,15280,15280,15280,15280,10
20250401,092800,301101440,15300,15300,15320,15300,319
20250401,092700,296219150,15290,15260,15290,15260,464
20250401,092600,289129320,15260,15300,15300,15260,157
20250401,092500,286730520,15300,15300,15330,15000,2994
20250401,092400,241425700,15340,15370,15370,15290,573
20250401,092300,232633350,15370,15370,15390,15300,1183
20250401,092200,214455420,15390,15390,15390,15390,56
20250401,092100,213593580,15400,15400,15400,15390,524
20250401,092000,205524680,15430,15430,15435,15430,352
20250401,091900,200093120,15430,15430,15430,15430,179
20250401,091800,197331150,15430,15440,15440,15430,41
20250401,091700,196698320,15440,15420,15440,15420,431
20250401,091600,190046540,15410,15440,15440,15400,872
20250401,091500,176598990,15470,15430,15480,15430,522
20250401,091400,168539840,15450,15440,15450,15440,492
20250401,091300,160941470,15440,15430,15450,15430,166
20250401,091200,158377380,15450,15390,15450,15390,360
20250401,091100,152824160,15400,15350,15400,15350,768
20250401,091000,141017920,15350,15340,15350,15340,97
20250401,090900,139529470,15340,15350,15350,15340,533
20250401,090800,131347930,15320,15330,15330,15300,869
20250401,090700,118044070,15320,15300,15320,15300,324
20250401,090600,113084990,15340,15250,15340,15250,464
20250401,090500,105991680,15220,15250,15270,15220,658
20250401,090400,95967980,15220,15290,15290,15210,131
20250401,090300,93972280,15210,15200,15260,15200,243
20250401,090200,90272770,15200,15320,15340,15200,1605
20250401,090100,65756780,15320,15340,15420,15320,1282
20250401,090000,46100660,15340,15190,15380,15190,3033
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185500 1745186475 15140 15140 15140 15140 3656
3 20250401 185400 1745186475 15140 15140 15140 15140 0
4 20250401 185300 1745186475 15140 15140 15140 15140 0
5 20250401 185200 1745186475 15140 15140 15140 15140 0
6 20250401 185100 1745186475 15140 15140 15140 15140 0
7 20250401 185000 1745186475 15140 15140 15140 15140 0
8 20250401 184900 1745186475 15140 15140 15140 15140 0
9 20250401 184800 1745186475 15140 15140 15140 15140 0
10 20250401 184700 1745186475 15140 15140 15140 15140 0
11 20250401 184600 1745186475 15140 15140 15140 15140 0
12 20250401 184500 1745186475 15140 15140 15140 15140 0
13 20250401 184400 1745186475 15140 15140 15140 15140 0
14 20250401 184300 1745186475 15140 15140 15140 15140 0
15 20250401 184200 1745186475 15140 15140 15140 15140 0
16 20250401 184100 1745186475 15140 15140 15140 15140 0
17 20250401 184000 1745186475 15140 15140 15140 15140 0
18 20250401 183900 1745186475 15140 15140 15140 15140 0
19 20250401 183800 1745186475 15140 15140 15140 15140 0
20 20250401 183700 1745186475 15140 15140 15140 15140 0
21 20250401 183600 1745186475 15140 15140 15140 15140 0
22 20250401 183500 1745186475 15140 15140 15140 15140 0
23 20250401 183400 1745186475 15140 15140 15140 15140 0
24 20250401 183300 1745186475 15140 15140 15140 15140 0
25 20250401 183200 1745186475 15140 15140 15140 15140 0
26 20250401 183100 1745186475 15140 15140 15140 15140 0
27 20250401 183000 1745186475 15140 15140 15140 15140 0
28 20250401 182900 1745186475 15140 15140 15140 15140 0
29 20250401 182800 1745186475 15140 15140 15140 15140 0
30 20250401 182700 1745186475 15140 15140 15140 15140 0
31 20250401 182600 1745186475 15140 15140 15140 15140 0
32 20250401 182500 1745186475 15140 15140 15140 15140 3656
33 20250401 182400 1745186475 15140 15140 15140 15140 0
34 20250401 182300 1745186475 15140 15140 15140 15140 0
35 20250401 182200 1745186475 15140 15140 15140 15140 0
36 20250401 182100 1745186475 15140 15140 15140 15140 0
37 20250401 182000 1745186475 15140 15140 15140 15140 0
38 20250401 181900 1745186475 15140 15140 15140 15140 0
39 20250401 181800 1745186475 15140 15140 15140 15140 0
40 20250401 181700 1745186475 15140 15140 15140 15140 0
41 20250401 181600 1745186475 15140 15140 15140 15140 0
42 20250401 181500 1745186475 15140 15140 15140 15140 0
43 20250401 181400 1745186475 15140 15140 15140 15140 0
44 20250401 181300 1745186475 15140 15140 15140 15140 0
45 20250401 181200 1745186475 15140 15140 15140 15140 0
46 20250401 181100 1745186475 15140 15140 15140 15140 0
47 20250401 181000 1745186475 15140 15140 15140 15140 0
48 20250401 180900 1745186475 15140 15140 15140 15140 0
49 20250401 180800 1745186475 15140 15140 15140 15140 0
50 20250401 180700 1745186475 15140 15140 15140 15140 0
51 20250401 180600 1745186475 15140 15140 15140 15140 0
52 20250401 180500 1745186475 15140 15140 15140 15140 0
53 20250401 180400 1745186475 15140 15140 15140 15140 0
54 20250401 180300 1745186475 15140 15140 15140 15140 0
55 20250401 180200 1745186475 15140 15140 15140 15140 0
56 20250401 180100 1745186475 15140 15140 15140 15140 0
57 20250401 180000 1745186475 15140 15140 15140 15140 0
58 20250401 175900 1745186475 15140 15140 15140 15140 0
59 20250401 175800 1745186475 15140 15140 15140 15140 0
60 20250401 175700 1745186475 15140 15140 15140 15140 0
61 20250401 175600 1745186475 15140 15140 15140 15140 0
62 20250401 175500 1745186475 15140 15140 15140 15140 3656
63 20250401 175400 1745186475 15140 15140 15140 15140 0
64 20250401 175300 1745186475 15140 15140 15140 15140 0
65 20250401 175200 1745186475 15140 15140 15140 15140 0
66 20250401 175100 1745186475 15140 15140 15140 15140 0
67 20250401 175000 1745186475 15140 15140 15140 15140 0
68 20250401 174900 1745186475 15140 15140 15140 15140 0
69 20250401 174800 1745186475 15140 15140 15140 15140 0
70 20250401 174700 1745186475 15140 15140 15140 15140 0
71 20250401 174600 1745186475 15140 15140 15140 15140 0
72 20250401 174500 1745186475 15140 15140 15140 15140 0
73 20250401 174400 1745186475 15140 15140 15140 15140 0
74 20250401 174300 1745186475 15140 15140 15140 15140 0
75 20250401 174200 1745186475 15140 15140 15140 15140 0
76 20250401 174100 1745186475 15140 15140 15140 15140 0
77 20250401 174000 1745186475 15140 15140 15140 15140 0
78 20250401 173900 1745186475 15140 15140 15140 15140 0
79 20250401 173800 1745186475 15140 15140 15140 15140 0
80 20250401 173700 1745186475 15140 15140 15140 15140 0
81 20250401 173600 1745186475 15140 15140 15140 15140 0
82 20250401 173500 1745186475 15140 15140 15140 15140 0
83 20250401 173400 1745186475 15140 15140 15140 15140 0
84 20250401 173300 1745186475 15140 15140 15140 15140 0
85 20250401 173200 1745186475 15140 15140 15140 15140 0
86 20250401 173100 1745186475 15140 15140 15140 15140 0
87 20250401 173000 1745186475 15140 15140 15140 15140 0
88 20250401 172900 1745186475 15140 15140 15140 15140 0
89 20250401 172800 1745186475 15140 15140 15140 15140 0
90 20250401 172700 1745186475 15140 15140 15140 15140 0
91 20250401 172600 1745186475 15140 15140 15140 15140 0
92 20250401 172500 1745186475 15140 15140 15140 15140 3656
93 20250401 172400 1745186475 15140 15140 15140 15140 0
94 20250401 172300 1745186475 15140 15140 15140 15140 0
95 20250401 172200 1745186475 15140 15140 15140 15140 0
96 20250401 172100 1745186475 15140 15140 15140 15140 0
97 20250401 172000 1745186475 15140 15140 15140 15140 0
98 20250401 171900 1745186475 15140 15140 15140 15140 0
99 20250401 171800 1745186475 15140 15140 15140 15140 0
100 20250401 171700 1745186475 15140 15140 15140 15140 0
101 20250401 171600 1745186475 15140 15140 15140 15140 0
102 20250401 171500 1745186475 15140 15140 15140 15140 0
103 20250401 171400 1745186475 15140 15140 15140 15140 0
104 20250401 171300 1745186475 15140 15140 15140 15140 0
105 20250401 171200 1745186475 15140 15140 15140 15140 0
106 20250401 171100 1745186475 15140 15140 15140 15140 0
107 20250401 171000 1745186475 15140 15140 15140 15140 0
108 20250401 170900 1745186475 15140 15140 15140 15140 0
109 20250401 170800 1745186475 15140 15140 15140 15140 0
110 20250401 170700 1745186475 15140 15140 15140 15140 0
111 20250401 170600 1745186475 15140 15140 15140 15140 0
112 20250401 170500 1745186475 15140 15140 15140 15140 0
113 20250401 170400 1745186475 15140 15140 15140 15140 0
114 20250401 170300 1745186475 15140 15140 15140 15140 0
115 20250401 170200 1745186475 15140 15140 15140 15140 0
116 20250401 170100 1745186475 15140 15140 15140 15140 0
117 20250401 170000 1745186475 15140 15140 15140 15140 0
118 20250401 165900 1745186475 15140 15140 15140 15140 0
119 20250401 165800 1745186475 15140 15140 15140 15140 0
120 20250401 165700 1745186475 15140 15140 15140 15140 0
121 20250401 165600 1745186475 15140 15140 15140 15140 0
122 20250401 165500 1745186475 15140 15140 15140 15140 3656
123 20250401 165400 1745186475 15140 15140 15140 15140 0
124 20250401 165300 1745186475 15140 15140 15140 15140 0
125 20250401 165200 1745186475 15140 15140 15140 15140 0
126 20250401 165100 1745186475 15140 15140 15140 15140 0
127 20250401 165000 1745186475 15140 15140 15140 15140 0
128 20250401 164900 1745186475 15140 15140 15140 15140 0
129 20250401 164800 1745186475 15140 15140 15140 15140 0
130 20250401 164700 1745186475 15140 15140 15140 15140 0
131 20250401 164600 1745186475 15140 15140 15140 15140 0
132 20250401 164500 1745186475 15140 15140 15140 15140 0
133 20250401 164400 1745186475 15140 15140 15140 15140 0
134 20250401 164300 1745186475 15140 15140 15140 15140 0
135 20250401 164200 1745186475 15140 15140 15140 15140 0
136 20250401 164100 1745186475 15140 15140 15140 15140 0
137 20250401 164000 1745186475 15140 15140 15140 15140 0
138 20250401 163900 1745186475 15140 15140 15140 15140 0
139 20250401 163800 1745186475 15140 15140 15140 15140 0
140 20250401 163700 1745186475 15140 15140 15140 15140 0
141 20250401 163600 1745186475 15140 15140 15140 15140 0
142 20250401 163500 1745186475 15140 15140 15140 15140 0
143 20250401 163400 1745186475 15140 15140 15140 15140 0
144 20250401 163300 1745186475 15140 15140 15140 15140 0
145 20250401 163200 1745186475 15140 15140 15140 15140 0
146 20250401 163100 1745186475 15140 15140 15140 15140 0
147 20250401 163000 1745186475 15140 15140 15140 15140 0
148 20250401 162900 1745186475 15140 15140 15140 15140 0
149 20250401 162800 1745186475 15140 15140 15140 15140 0
150 20250401 162700 1745186475 15140 15140 15140 15140 0
151 20250401 162600 1745186475 15140 15140 15140 15140 0
152 20250401 162500 1745186475 15140 15140 15140 15140 3656
153 20250401 162400 1745186475 15140 15140 15140 15140 0
154 20250401 162300 1745186475 15140 15140 15140 15140 0
155 20250401 162200 1745186475 15140 15140 15140 15140 0
156 20250401 162100 1745186475 15140 15140 15140 15140 0
157 20250401 162000 1745186475 15140 15140 15140 15140 0
158 20250401 161900 1745186475 15140 15140 15140 15140 0
159 20250401 161800 1745186475 15140 15140 15140 15140 0
160 20250401 161700 1745186475 15140 15140 15140 15140 0
161 20250401 161600 1745186475 15140 15140 15140 15140 0
162 20250401 161500 1745186475 15140 15140 15140 15140 0
163 20250401 161400 1745186475 15140 15140 15140 15140 0
164 20250401 161300 1745186475 15140 15140 15140 15140 0
165 20250401 161200 1745186475 15140 15140 15140 15140 0
166 20250401 161100 1745186475 15140 15140 15140 15140 0
167 20250401 161000 1745186475 15140 15140 15140 15140 0
168 20250401 160900 1745186475 15140 15140 15140 15140 0
169 20250401 160800 1745186475 15140 15140 15140 15140 0
170 20250401 160700 1745186475 15140 15140 15140 15140 0
171 20250401 160600 1745186475 15140 15140 15140 15140 0
172 20250401 160500 1745186475 15140 15140 15140 15140 0
173 20250401 160400 1745186475 15140 15140 15140 15140 0
174 20250401 160300 1745186475 15140 15140 15140 15140 0
175 20250401 160200 1745186475 15140 15140 15140 15140 0
176 20250401 160100 1745186475 15140 15140 15140 15140 0
177 20250401 160000 1745186475 15140 15140 15140 15140 0
178 20250401 155900 1745186475 15140 15140 15140 15140 0
179 20250401 155800 1745186475 15140 15140 15140 15140 0
180 20250401 155700 1745186475 15140 15140 15140 15140 0
181 20250401 155600 1745186475 15140 15140 15140 15140 0
182 20250401 155500 1745186475 15140 15140 15140 15140 3656
183 20250401 155400 1745186475 15140 15140 15140 15140 0
184 20250401 155300 1745186475 15140 15140 15140 15140 0
185 20250401 155200 1745186475 15140 15140 15140 15140 0
186 20250401 155100 1745186475 15140 15140 15140 15140 0
187 20250401 155000 1745186475 15140 15140 15140 15140 0
188 20250401 154900 1745186475 15140 15140 15140 15140 0
189 20250401 154800 1745186475 15140 15140 15140 15140 0
190 20250401 154700 1745186475 15140 15140 15140 15140 0
191 20250401 154600 1745186475 15140 15140 15140 15140 0
192 20250401 154500 1745186475 15140 15140 15140 15140 0
193 20250401 154400 1745186475 15140 15140 15140 15140 0
194 20250401 154300 1745186475 15140 15140 15140 15140 0
195 20250401 154200 1745186475 15140 15140 15140 15140 0
196 20250401 154100 1745186475 15140 15140 15140 15140 0
197 20250401 154000 1745186475 15140 15140 15140 15140 0
198 20250401 153900 1745186475 15140 15140 15140 15140 0
199 20250401 153800 1745186475 15140 15140 15140 15140 0
200 20250401 153700 1745186475 15140 15140 15140 15140 0
201 20250401 153600 1745186475 15140 15140 15140 15140 0
202 20250401 153500 1745186475 15140 15140 15140 15140 0
203 20250401 153400 1745186475 15140 15140 15140 15140 0
204 20250401 153300 1745186475 15140 15140 15140 15140 0
205 20250401 153200 1745186475 15140 15140 15140 15140 0
206 20250401 153100 1745186475 15140 15140 15140 15140 0
207 20250401 153000 1745186475 15140 15140 15140 15140 3656
208 20250401 152900 1689834635 15160 15160 15160 15160 0
209 20250401 152800 1689834635 15160 15160 15160 15160 0
210 20250401 152700 1689834635 15160 15160 15160 15160 0
211 20250401 152600 1689834635 15160 15160 15160 15160 0
212 20250401 152500 1689834635 15160 15160 15160 15160 0
213 20250401 152400 1689834635 15160 15160 15160 15160 0
214 20250401 152300 1689834635 15160 15160 15160 15160 0
215 20250401 152200 1689834635 15160 15160 15160 15160 0
216 20250401 152100 1689834635 15160 15160 15160 15160 0
217 20250401 152000 1689834635 15160 15160 15160 15160 0
218 20250401 151900 1689834635 15160 15160 15160 15150 283
219 20250401 151800 1685544565 15150 15140 15150 15140 303
220 20250401 151700 1680954435 15140 15150 15150 15140 220
221 20250401 151600 1677622235 15150 15150 15160 15150 202
222 20250401 151500 1674560915 15150 15120 15190 15120 1077
223 20250401 151400 1658254125 15120 15120 15120 15120 188
224 20250401 151300 1655411565 15120 15110 15120 15100 1344
225 20250401 151200 1635097195 15100 15120 15120 15100 2830
226 20250401 151100 1592344065 15120 15120 15130 15120 333
227 20250401 151000 1587309035 15120 15120 15120 15120 437
228 20250401 150900 1580701595 15120 15130 15130 15120 69
229 20250401 150800 1579658295 15130 15130 15130 15120 403
230 20250401 150700 1573561585 15130 15120 15130 15120 532
231 20250401 150600 1565515615 15120 15120 15130 15110 1092
232 20250401 150500 1549001565 15110 15120 15120 15110 77
233 20250401 150400 1547838015 15110 15120 15120 15110 372
234 20250401 150300 1542214165 15120 15120 15120 15120 117
235 20250401 150200 1540445125 15120 15120 15120 15120 118
236 20250401 150100 1538660965 15120 15120 15130 15120 130
237 20250401 150000 1536695175 15120 15130 15130 15120 354
238 20250401 145900 1531340965 15130 15130 15130 15120 185
239 20250401 145800 1528542445 15120 15140 15140 15120 735
240 20250401 145700 1517422505 15140 15140 15150 15130 783
241 20250401 145600 1505567325 15150 15150 15150 15140 651
242 20250401 145500 1495711135 15150 15150 15160 15150 1042
243 20250401 145400 1479923725 15150 15150 15150 15150 127
244 20250401 145300 1477999675 15150 15150 15155 15150 112
245 20250401 145200 1476302870 15160 15140 15160 15140 384
246 20250401 145100 1470485540 15140 15140 15140 15140 303
247 20250401 145000 1465898120 15130 15130 15140 15130 172
248 20250401 144900 1463295060 15140 15130 15140 15130 85
249 20250401 144800 1462008760 15130 15140 15140 15130 5
250 20250401 144700 1461933080 15140 15140 15140 15130 173
251 20250401 144600 1459314395 15140 15140 15140 15135 14
252 20250401 144500 1459102450 15140 15140 15140 15130 191
253 20250401 144400 1456210730 15150 15140 15150 15140 136
254 20250401 144300 1454150350 15150 15140 15150 15135 140
255 20250401 144200 1452030700 15140 15150 15150 15130 375
256 20250401 144100 1446352480 15140 15160 15160 15140 123
257 20250401 144000 1444489540 15150 15170 15170 15150 283
258 20250401 143900 1440201540 15170 15170 15170 15160 102
259 20250401 143800 1438654720 15170 15170 15170 15170 76
260 20250401 143700 1437501800 15160 15160 15160 15160 97
261 20250401 143600 1436031280 15170 15170 15170 15170 105
262 20250401 143500 1434438430 15170 15170 15170 15160 198
263 20250401 143400 1431435420 15180 15190 15190 15170 504
264 20250401 143300 1423779710 15190 15180 15190 15160 330
265 20250401 143200 1418771250 15180 15150 15180 15150 106
266 20250401 143100 1417164230 15160 15140 15160 15130 248
267 20250401 143000 1413409410 15140 15130 15140 15130 395
268 20250401 142900 1407433040 15130 15130 15130 15120 405
269 20250401 142800 1401305940 15130 15140 15140 15130 270
270 20250401 142700 1397218340 15140 15130 15140 15120 233
271 20250401 142600 1393693750 15130 15130 15130 15130 185
272 20250401 142500 1390894700 15130 15135 15135 15110 412
273 20250401 142400 1384662185 15140 15135 15140 15130 47
274 20250401 142300 1383950660 15140 15135 15140 15130 342
275 20250401 142200 1378774280 15140 15140 15140 15135 147
276 20250401 142100 1376548750 15140 15140 15140 15130 195
277 20250401 142000 1373597450 15130 15140 15140 15100 1109
278 20250401 141900 1356839740 15150 15130 15150 15130 196
279 20250401 141800 1353871480 15150 15150 15160 15140 505
280 20250401 141700 1346220060 15180 15180 15180 15150 264
281 20250401 141600 1342214150 15170 15180 15185 15150 289
282 20250401 141500 1337828595 15180 15180 15180 15180 2
283 20250401 141400 1337798235 15170 15180 15190 15170 213
284 20250401 141300 1334565365 15180 15180 15180 15170 84
285 20250401 141200 1333290705 15180 15200 15200 15180 138
286 20250401 141100 1331194315 15200 15200 15200 15190 198
287 20250401 141000 1328185715 15190 15200 15200 15190 211
288 20250401 140900 1324979035 15200 15180 15200 15180 478
289 20250401 140800 1317722305 15180 15180 15180 15170 119
290 20250401 140700 1315916425 15170 15190 15190 15170 250
291 20250401 140600 1312121625 15150 15210 15210 15150 682
292 20250401 140500 1301775295 15210 15210 15210 15210 0
293 20250401 140400 1301775295 15210 15210 15210 15200 141
294 20250401 140300 1299631265 15200 15200 15200 15200 66
295 20250401 140200 1298628065 15200 15210 15220 15200 458
296 20250401 140100 1291662225 15210 15190 15210 15190 138
297 20250401 140000 1289564885 15200 15240 15240 15200 545
298 20250401 135900 1281276005 15240 15230 15240 15230 220
299 20250401 135800 1277924615 15230 15220 15240 15220 159
300 20250401 135700 1275502865 15240 15230 15240 15230 83
301 20250401 135600 1274237985 15230 15230 15235 15230 207
302 20250401 135500 1271085370 15250 15250 15250 15250 66
303 20250401 135400 1270078870 15240 15250 15250 15240 64
304 20250401 135300 1269103500 15240 15240 15240 15240 175
305 20250401 135200 1266436500 15230 15230 15240 15230 294
306 20250401 135100 1261956500 15240 15240 15240 15240 1
307 20250401 135000 1261941260 15240 15220 15240 15220 136
308 20250401 134900 1259869660 15240 15240 15240 15240 10
309 20250401 134800 1259717260 15240 15220 15240 15220 116
310 20250401 134700 1257950500 15240 15230 15240 15230 88
311 20250401 134600 1256609400 15230 15240 15240 15220 103
312 20250401 134500 1255041270 15230 15230 15230 15230 169
313 20250401 134400 1252467400 15230 15220 15230 15220 75
314 20250401 134300 1251325620 15220 15250 15260 15220 179
315 20250401 134200 1248599100 15240 15240 15240 15240 117
316 20250401 134100 1246816020 15240 15250 15250 15240 249
317 20250401 134000 1243020290 15250 15230 15250 15230 243
318 20250401 133900 1239316230 15230 15230 15240 15230 251
319 20250401 133800 1235491500 15230 15280 15280 15230 163
320 20250401 133700 1233006000 15250 15290 15290 15240 747
321 20250401 133600 1221615490 15290 15250 15290 15240 433
322 20250401 133500 1215006030 15250 15220 15250 15220 772
323 20250401 133400 1203251980 15220 15200 15220 15200 304
324 20250401 133300 1198629160 15200 15210 15210 15170 1274
325 20250401 133200 1179270800 15220 15220 15220 15220 256
326 20250401 133100 1175374480 15220 15240 15240 15220 319
327 20250401 133000 1170513980 15240 15230 15240 15230 359
328 20250401 132900 1165045410 15240 15250 15250 15230 1232
329 20250401 132800 1146259210 15260 15280 15280 15250 125
330 20250401 132700 1144351790 15280 15280 15280 15270 174
331 20250401 132600 1141694140 15280 15270 15280 15260 348
332 20250401 132500 1136380370 15260 15260 15270 15250 205
333 20250401 132400 1133252580 15250 15250 15250 15250 0
334 20250401 132300 1133252580 15250 15230 15250 15230 287
335 20250401 132200 1128876910 15250 15250 15250 15250 4
336 20250401 132100 1128815910 15260 15230 15260 15230 131
337 20250401 132000 1126818470 15250 15250 15250 15250 10
338 20250401 131900 1126665970 15260 15260 15260 15230 164
339 20250401 131800 1124164930 15260 15230 15260 15230 635
340 20250401 131700 1114486640 15230 15220 15230 15210 268
341 20250401 131600 1110407480 15220 15220 15220 15220 159
342 20250401 131500 1107987500 15210 15210 15210 15210 56
343 20250401 131400 1107135740 15230 15220 15230 15210 144
344 20250401 131300 1104943600 15230 15220 15230 15220 53
345 20250401 131200 1104136930 15220 15230 15230 15220 74
346 20250401 131100 1103009990 15230 15220 15230 15210 139
347 20250401 131000 1100894050 15220 15220 15230 15220 273
348 20250401 130900 1096738890 15220 15220 15220 15220 108
349 20250401 130800 1095095130 15210 15220 15220 15210 162
350 20250401 130700 1092630020 15220 15220 15220 15220 92
351 20250401 130600 1091229780 15210 15220 15220 15210 103
352 20250401 130500 1089662770 15220 15230 15230 15220 294
353 20250401 130400 1085188020 15240 15240 15240 15230 175
354 20250401 130300 1082521550 15240 15250 15250 15240 170
355 20250401 130200 1079929500 15250 15270 15270 15250 371
356 20250401 130100 1074267555 15250 15270 15270 15250 216
357 20250401 130000 1070969275 15250 15290 15290 15250 567
358 20250401 125900 1062307925 15290 15280 15290 15280 224
359 20250401 125800 1058884365 15280 15290 15290 15280 82
360 20250401 125700 1057631395 15280 15290 15290 15280 101
361 20250401 125600 1056087265 15270 15280 15280 15260 124
362 20250401 125500 1054193315 15290 15290 15290 15290 120
363 20250401 125400 1052358515 15290 15310 15310 15270 3522
364 20250401 125300 998478285 15320 15320 15320 15320 50
365 20250401 125200 997712285 15320 15330 15330 15310 258
366 20250401 125100 993759275 15330 15320 15330 15320 91
367 20250401 125000 992364315 15320 15320 15330 15320 131
368 20250401 124900 990356615 15320 15320 15320 15320 62
369 20250401 124800 989406775 15320 15330 15330 15320 54
370 20250401 124700 988579485 15330 15330 15330 15330 116
371 20250401 124600 986801205 15320 15360 15360 15320 83
372 20250401 124500 985527935 15360 15330 15360 15330 183
373 20250401 124400 982722335 15320 15360 15360 15320 466
374 20250401 124300 975576305 15370 15370 15370 15370 79
375 20250401 124200 974362075 15370 15360 15370 15360 121
376 20250401 124100 972502855 15370 15370 15370 15370 1
377 20250401 124000 972487485 15370 15370 15370 15360 62
378 20250401 123900 971534605 15370 15380 15380 15370 168
379 20250401 123800 968951155 15380 15370 15380 15370 8
380 20250401 123700 968828135 15370 15380 15380 15370 66
381 20250401 123600 967813685 15370 15370 15370 15370 8
382 20250401 123500 967690725 15370 15380 15380 15370 163
383 20250401 123400 965184245 15370 15370 15370 15370 14
384 20250401 123300 964969065 15370 15370 15380 15370 82
385 20250401 123200 963708645 15370 15360 15370 15350 181
386 20250401 123100 960928815 15350 15350 15350 15350 53
387 20250401 123000 960115265 15370 15360 15370 15360 79
388 20250401 122900 958901085 15360 15360 15360 15360 66
389 20250401 122800 957887325 15370 15360 15370 15360 12
390 20250401 122700 957702945 15360 15370 15370 15360 63
391 20250401 122600 956735255 15380 15380 15380 15380 74
392 20250401 122500 955597135 15370 15360 15370 15360 254
393 20250401 122400 951694695 15360 15360 15360 15360 21
394 20250401 122300 951372135 15360 15360 15360 15350 160
395 20250401 122200 948915075 15350 15350 15350 15350 129
396 20250401 122100 946934925 15350 15350 15360 15350 88
397 20250401 122000 945583355 15350 15350 15350 15350 2
398 20250401 121900 945552655 15350 15350 15350 15350 50
399 20250401 121800 944785155 15370 15350 15370 15350 56
400 20250401 121700 943925435 15350 15310 15350 15310 154
401 20250401 121600 941563695 15350 15350 15370 15330 491
402 20250401 121500 934022545 15360 15320 15360 15310 487
403 20250401 121400 926551555 15320 15310 15320 15310 86
404 20250401 121300 925234715 15310 15310 15310 15310 37
405 20250401 121200 924668245 15310 15310 15310 15310 15
406 20250401 121100 924438595 15310 15300 15310 15300 118
407 20250401 121000 922632535 15310 15300 15310 15300 158
408 20250401 120900 920214135 15300 15290 15300 15290 187
409 20250401 120800 917353585 15300 15300 15300 15300 0
410 20250401 120700 917353585 15300 15300 15300 15290 97
411 20250401 120600 915870015 15300 15290 15300 15290 138
412 20250401 120500 913759255 15300 15300 15300 15300 0
413 20250401 120400 913759255 15300 15300 15310 15300 121
414 20250401 120300 911907145 15310 15310 15310 15310 75
415 20250401 120200 910758895 15310 15300 15310 15290 292
416 20250401 120100 906291265 15290 15290 15290 15290 0
417 20250401 120000 906291265 15290 15300 15300 15290 264
418 20250401 115900 902252615 15300 15300 15300 15290 99
419 20250401 115800 900738115 15300 15300 15300 15300 52
420 20250401 115700 899942515 15310 15300 15310 15300 51
421 20250401 115600 899161935 15300 15300 15300 15300 42
422 20250401 115500 898519335 15310 15310 15310 15310 2
423 20250401 115400 898488715 15310 15310 15310 15300 109
424 20250401 115300 896820765 15300 15300 15300 15300 78
425 20250401 115200 895627365 15300 15330 15340 15300 274
426 20250401 115100 891432085 15320 15340 15340 15310 5
427 20250401 115000 891355455 15340 15340 15340 15290 198
428 20250401 114900 888322345 15300 15310 15310 15300 56
429 20250401 114800 887465315 15340 15350 15350 15340 66
430 20250401 114700 886452815 15350 15310 15350 15310 147
431 20250401 114600 884199595 15310 15300 15320 15300 117
432 20250401 114500 882408345 15300 15330 15330 15300 1054
433 20250401 114400 866277815 15320 15330 15330 15320 869
434 20250401 114300 852964615 15340 15340 15340 15340 103
435 20250401 114200 851384595 15350 15330 15350 15320 86
436 20250401 114100 850066505 15330 15320 15330 15320 210
437 20250401 114000 846847355 15320 15330 15340 15320 172
438 20250401 113900 844210535 15330 15330 15340 15330 157
439 20250401 113800 841803015 15330 15350 15350 15330 149
440 20250401 113700 839517145 15350 15350 15350 15350 16
441 20250401 113600 839271545 15350 15330 15350 15330 60
442 20250401 113500 838351605 15360 15370 15370 15350 523
443 20250401 113400 830322685 15360 15350 15360 15350 97
444 20250401 113300 828833285 15360 15360 15370 15360 157
445 20250401 113200 826421715 15360 15390 15390 15350 1420
446 20250401 113100 804601235 15380 15390 15390 15380 58
447 20250401 113000 803709175 15390 15380 15390 15380 312
448 20250401 112900 798907815 15380 15380 15380 15380 35
449 20250401 112800 798369515 15380 15380 15380 15370 156
450 20250401 112700 795970335 15380 15380 15380 15380 179
451 20250401 112600 793217315 15380 15380 15380 15380 57
452 20250401 112500 792340655 15380 15380 15380 15380 56
453 20250401 112400 791479375 15380 15380 15380 15380 54
454 20250401 112300 790648855 15380 15380 15380 15380 3
455 20250401 112200 790602715 15380 15380 15380 15380 54
456 20250401 112100 789772195 15370 15380 15380 15370 110
457 20250401 112000 788080405 15370 15370 15380 15370 363
458 20250401 111900 782500705 15360 15360 15370 15360 159
459 20250401 111800 780058065 15370 15380 15380 15370 19
460 20250401 111700 779765855 15370 15370 15370 15370 293
461 20250401 111600 775262445 15370 15370 15370 15370 0
462 20250401 111500 775262445 15370 15360 15370 15360 401
463 20250401 111400 769101845 15360 15340 15360 15340 359
464 20250401 111300 763591675 15320 15320 15320 15320 0
465 20250401 111200 763591675 15320 15360 15360 15320 51
466 20250401 111100 762809985 15350 15350 15350 15350 24
467 20250401 111000 762441585 15350 15350 15350 15350 118
468 20250401 110900 760630285 15350 15320 15350 15320 187
469 20250401 110800 757760285 15330 15360 15360 15330 414
470 20250401 110700 751404695 15360 15360 15360 15350 120
471 20250401 110600 749562065 15370 15370 15370 15370 192
472 20250401 110500 746611025 15370 15360 15370 15360 136
473 20250401 110400 744520805 15350 15370 15370 15350 14
474 20250401 110300 744305845 15360 15340 15360 15340 276
475 20250401 110200 740067155 15350 15350 15360 15350 533
476 20250401 110100 731885495 15340 15350 15350 15340 248
477 20250401 110000 728078795 15330 15350 15350 15330 11
478 20250401 105900 727910105 15340 15320 15340 15300 344
479 20250401 105800 722641675 15340 15340 15340 15330 14
480 20250401 105700 722427005 15350 15350 15350 15350 301
481 20250401 105600 717806655 15350 15340 15350 15340 139
482 20250401 105500 715673245 15340 15330 15340 15300 768
483 20250401 105400 703897435 15330 15320 15330 15320 58
484 20250401 105300 703008865 15330 15290 15330 15290 140
485 20250401 105200 700863835 15350 15350 15350 15350 77
486 20250401 105100 699681885 15350 15400 15400 15350 482
487 20250401 105000 692275035 15390 15400 15400 15390 51
488 20250401 104900 691489645 15400 15360 15400 15360 453
489 20250401 104800 684524135 15400 15370 15400 15370 301
490 20250401 104700 679889415 15260 15370 15380 15250 369
491 20250401 104600 674248435 15360 15360 15360 15360 19
492 20250401 104500 673956595 15340 15320 15360 15290 298
493 20250401 104400 669387245 15320 15280 15320 15280 529
494 20250401 104300 661303025 15290 15260 15290 15260 802
495 20250401 104200 649051885 15250 15250 15250 15250 269
496 20250401 104100 644949635 15250 15220 15250 15220 624
497 20250401 104000 635446775 15230 15220 15230 15220 78
498 20250401 103900 634259055 15220 15220 15220 15220 37
499 20250401 103800 633695915 15210 15210 15210 15210 156
500 20250401 103700 631323155 15210 15240 15240 15210 188
501 20250401 103600 628462365 15240 15240 15240 15240 56
502 20250401 103500 627608925 15240 15250 15250 15240 210
503 20250401 103400 624406525 15250 15260 15270 15250 156
504 20250401 103300 622025945 15260 15260 15260 15260 22
505 20250401 103200 621690225 15260 15240 15260 15230 204
506 20250401 103100 618579705 15250 15260 15260 15250 64
507 20250401 103000 617603275 15270 15230 15270 15230 837
508 20250401 102900 604841045 15230 15220 15230 15220 16
509 20250401 102800 604597445 15220 15270 15270 15220 89
510 20250401 102700 603240625 15260 15260 15260 15260 124
511 20250401 102600 601348385 15260 15290 15290 15260 403
512 20250401 102500 595195245 15300 15300 15300 15290 10
513 20250401 102400 595042315 15300 15300 15300 15300 2
514 20250401 102300 595011715 15300 15300 15300 15300 45
515 20250401 102200 594323215 15290 15300 15300 15290 136
516 20250401 102100 592243725 15300 15300 15300 15300 10
517 20250401 102000 592090725 15300 15360 15360 15300 173
518 20250401 101900 589439655 15350 15350 15380 15350 344
519 20250401 101800 584156125 15360 15410 15410 15350 1762
520 20250401 101700 557108665 15410 15430 15430 15410 41
521 20250401 101600 556476075 15450 15420 15450 15420 180
522 20250401 101500 553698835 15410 15430 15440 15400 952
523 20250401 101400 539027795 15440 15450 15460 15440 684
524 20250401 101300 528460345 15450 15440 15450 15440 167
525 20250401 101200 525881845 15440 15400 15440 15400 940
526 20250401 101100 511391775 15400 15360 15400 15360 373
527 20250401 101000 505653195 15350 15320 15350 15320 468
528 20250401 100900 498476055 15300 15250 15310 15250 602
529 20250401 100800 489274755 15250 15220 15250 15220 472
530 20250401 100700 482080015 15210 15220 15230 15210 496
531 20250401 100600 474532685 15220 15200 15220 15200 40
532 20250401 100500 473924085 15200 15180 15210 15160 523
533 20250401 100400 465979875 15170 15150 15170 15150 224
534 20250401 100300 462584675 15140 15130 15150 15125 75
535 20250401 100200 461449440 15130 15160 15160 15130 64
536 20250401 100100 460480550 15140 15120 15160 15120 2997
537 20250401 100000 415096370 15120 15130 15130 15100 515
538 20250401 095900 407313160 15140 15140 15140 15140 5
539 20250401 095800 407237460 15130 15150 15150 15130 155
540 20250401 095700 404891290 15150 15150 15150 15140 210
541 20250401 095600 401711790 15150 15150 15160 15150 106
542 20250401 095500 400105850 15150 15130 15150 15130 89
543 20250401 095400 398758850 15130 15130 15130 15130 47
544 20250401 095300 398047740 15130 15130 15130 15120 274
545 20250401 095200 393904720 15130 15130 15130 15120 63
546 20250401 095100 392951830 15140 15170 15170 15140 364
547 20250401 095000 387436080 15160 15160 15160 15160 77
548 20250401 094900 386268760 15190 15140 15190 15140 31
549 20250401 094800 385798020 15190 15150 15190 15140 405
550 20250401 094700 379652100 15160 15130 15160 15130 256
551 20250401 094600 375776450 15130 15140 15140 15130 541
552 20250401 094500 367587420 15130 15140 15140 15130 138
553 20250401 094400 365498470 15150 15160 15160 15150 171
554 20250401 094300 362907190 15170 15160 15170 15160 114
555 20250401 094200 361178840 15160 15170 15180 15160 727
556 20250401 094100 350156080 15180 15200 15200 15180 549
557 20250401 094000 341816740 15210 15180 15220 15180 174
558 20250401 093900 339172610 15190 15190 15190 15180 129
559 20250401 093800 337213260 15180 15180 15180 15180 104
560 20250401 093700 335634540 15170 15180 15190 15170 112
561 20250401 093600 333934380 15180 15180 15190 15130 464
562 20250401 093500 326897000 15170 15190 15190 15170 151
563 20250401 093400 324605310 15190 15190 15190 15160 165
564 20250401 093300 322100070 15190 15210 15210 15180 261
565 20250401 093200 318134250 15200 15260 15280 15200 466
566 20250401 093100 311028530 15260 15280 15280 15250 294
567 20250401 093000 306541170 15280 15290 15290 15270 346
568 20250401 092900 301254240 15280 15280 15280 15280 10
569 20250401 092800 301101440 15300 15300 15320 15300 319
570 20250401 092700 296219150 15290 15260 15290 15260 464
571 20250401 092600 289129320 15260 15300 15300 15260 157
572 20250401 092500 286730520 15300 15300 15330 15000 2994
573 20250401 092400 241425700 15340 15370 15370 15290 573
574 20250401 092300 232633350 15370 15370 15390 15300 1183
575 20250401 092200 214455420 15390 15390 15390 15390 56
576 20250401 092100 213593580 15400 15400 15400 15390 524
577 20250401 092000 205524680 15430 15430 15435 15430 352
578 20250401 091900 200093120 15430 15430 15430 15430 179
579 20250401 091800 197331150 15430 15440 15440 15430 41
580 20250401 091700 196698320 15440 15420 15440 15420 431
581 20250401 091600 190046540 15410 15440 15440 15400 872
582 20250401 091500 176598990 15470 15430 15480 15430 522
583 20250401 091400 168539840 15450 15440 15450 15440 492
584 20250401 091300 160941470 15440 15430 15450 15430 166
585 20250401 091200 158377380 15450 15390 15450 15390 360
586 20250401 091100 152824160 15400 15350 15400 15350 768
587 20250401 091000 141017920 15350 15340 15350 15340 97
588 20250401 090900 139529470 15340 15350 15350 15340 533
589 20250401 090800 131347930 15320 15330 15330 15300 869
590 20250401 090700 118044070 15320 15300 15320 15300 324
591 20250401 090600 113084990 15340 15250 15340 15250 464
592 20250401 090500 105991680 15220 15250 15270 15220 658
593 20250401 090400 95967980 15220 15290 15290 15210 131
594 20250401 090300 93972280 15210 15200 15260 15200 243
595 20250401 090200 90272770 15200 15320 15340 15200 1605
596 20250401 090100 65756780 15320 15340 15420 15320 1282
597 20250401 090000 46100660 15340 15190 15380 15190 3033

1
005420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,333496,38408228,5552708400,639496996200,0.87
20250327,324023,38408228,5706045030,676368895080,0.84
20250326,324122,38408228,5811507460,688659528040,0.84
20250325,325553,38408228,5807865520,685202787520,0.85
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 333496 38408228 5552708400 639496996200 0.87
3 20250327 324023 38408228 5706045030 676368895080 0.84
4 20250326 324122 38408228 5811507460 688659528040 0.84
5 20250325 325553 38408228 5807865520 685202787520 0.85