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

614
015750/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191200,2708753420,5520,5520,5520,5520,11111
20250401,191100,2708753420,5520,5520,5520,5520,0
20250401,191000,2708753420,5520,5520,5520,5520,0
20250401,190900,2708753420,5520,5520,5520,5520,0
20250401,190800,2708753420,5520,5520,5520,5520,0
20250401,190700,2708753420,5520,5520,5520,5520,0
20250401,190600,2708753420,5520,5520,5520,5520,0
20250401,190500,2708753420,5520,5520,5520,5520,0
20250401,190400,2708753420,5520,5520,5520,5520,0
20250401,190300,2708753420,5520,5520,5520,5520,0
20250401,190200,2708753420,5520,5520,5520,5520,0
20250401,190100,2708753420,5520,5520,5520,5520,0
20250401,190000,2708753420,5520,5520,5520,5520,0
20250401,185900,2708753420,5520,5520,5520,5520,0
20250401,185800,2708753420,5520,5520,5520,5520,0
20250401,185700,2708753420,5520,5520,5520,5520,0
20250401,185600,2708753420,5520,5520,5520,5520,0
20250401,185500,2708753420,5520,5520,5520,5520,0
20250401,185400,2708753420,5520,5520,5520,5520,0
20250401,185300,2708753420,5520,5520,5520,5520,0
20250401,185200,2708753420,5520,5520,5520,5520,0
20250401,185100,2708753420,5520,5520,5520,5520,0
20250401,185000,2708753420,5520,5520,5520,5520,0
20250401,184900,2708753420,5520,5520,5520,5520,0
20250401,184800,2708753420,5520,5520,5520,5520,0
20250401,184700,2708753420,5520,5520,5520,5520,0
20250401,184600,2708753420,5520,5520,5520,5520,0
20250401,184500,2708753420,5520,5520,5520,5520,0
20250401,184400,2708753420,5520,5520,5520,5520,0
20250401,184300,2708753420,5520,5520,5520,5520,0
20250401,184200,2708753420,5520,5520,5520,5520,11111
20250401,184100,2708753420,5520,5520,5520,5520,0
20250401,184000,2708753420,5520,5520,5520,5520,0
20250401,183900,2708753420,5520,5520,5520,5520,0
20250401,183800,2708753420,5520,5520,5520,5520,0
20250401,183700,2708753420,5520,5520,5520,5520,0
20250401,183600,2708753420,5520,5520,5520,5520,0
20250401,183500,2708753420,5520,5520,5520,5520,0
20250401,183400,2708753420,5520,5520,5520,5520,0
20250401,183300,2708753420,5520,5520,5520,5520,0
20250401,183200,2708753420,5520,5520,5520,5520,0
20250401,183100,2708753420,5520,5520,5520,5520,0
20250401,183000,2708753420,5520,5520,5520,5520,0
20250401,182900,2708753420,5520,5520,5520,5520,0
20250401,182800,2708753420,5520,5520,5520,5520,0
20250401,182700,2708753420,5520,5520,5520,5520,0
20250401,182600,2708753420,5520,5520,5520,5520,0
20250401,182500,2708753420,5520,5520,5520,5520,0
20250401,182400,2708753420,5520,5520,5520,5520,0
20250401,182300,2708753420,5520,5520,5520,5520,0
20250401,182200,2708753420,5520,5520,5520,5520,0
20250401,182100,2708753420,5520,5520,5520,5520,0
20250401,182000,2708753420,5520,5520,5520,5520,0
20250401,181900,2708753420,5520,5520,5520,5520,0
20250401,181800,2708753420,5520,5520,5520,5520,0
20250401,181700,2708753420,5520,5520,5520,5520,0
20250401,181600,2708753420,5520,5520,5520,5520,0
20250401,181500,2708753420,5520,5520,5520,5520,0
20250401,181400,2708753420,5520,5520,5520,5520,0
20250401,181300,2708753420,5520,5520,5520,5520,0
20250401,181200,2708753420,5520,5520,5520,5520,11111
20250401,181100,2708753420,5520,5520,5520,5520,0
20250401,181000,2708753420,5520,5520,5520,5520,0
20250401,180900,2708753420,5520,5520,5520,5520,0
20250401,180800,2708753420,5520,5520,5520,5520,0
20250401,180700,2708753420,5520,5520,5520,5520,0
20250401,180600,2708753420,5520,5520,5520,5520,0
20250401,180500,2708753420,5520,5520,5520,5520,0
20250401,180400,2708753420,5520,5520,5520,5520,0
20250401,180300,2708753420,5520,5520,5520,5520,0
20250401,180200,2708753420,5520,5520,5520,5520,0
20250401,180100,2708753420,5520,5520,5520,5520,0
20250401,180000,2708753420,5520,5520,5520,5520,0
20250401,175900,2708753420,5520,5520,5520,5520,0
20250401,175800,2708753420,5520,5520,5520,5520,0
20250401,175700,2708753420,5520,5520,5520,5520,0
20250401,175600,2708753420,5520,5520,5520,5520,0
20250401,175500,2708753420,5520,5520,5520,5520,0
20250401,175400,2708753420,5520,5520,5520,5520,0
20250401,175300,2708753420,5520,5520,5520,5520,0
20250401,175200,2708753420,5520,5520,5520,5520,0
20250401,175100,2708753420,5520,5520,5520,5520,0
20250401,175000,2708753420,5520,5520,5520,5520,0
20250401,174900,2708753420,5520,5520,5520,5520,0
20250401,174800,2708753420,5520,5520,5520,5520,0
20250401,174700,2708753420,5520,5520,5520,5520,0
20250401,174600,2708753420,5520,5520,5520,5520,0
20250401,174500,2708753420,5520,5520,5520,5520,0
20250401,174400,2708753420,5520,5520,5520,5520,0
20250401,174300,2708753420,5520,5520,5520,5520,0
20250401,174200,2708753420,5520,5520,5520,5520,11111
20250401,174100,2708753420,5520,5520,5520,5520,0
20250401,174000,2708753420,5520,5520,5520,5520,0
20250401,173900,2708753420,5520,5520,5520,5520,0
20250401,173800,2708753420,5520,5520,5520,5520,0
20250401,173700,2708753420,5520,5520,5520,5520,0
20250401,173600,2708753420,5520,5520,5520,5520,0
20250401,173500,2708753420,5520,5520,5520,5520,0
20250401,173400,2708753420,5520,5520,5520,5520,0
20250401,173300,2708753420,5520,5520,5520,5520,0
20250401,173200,2708753420,5520,5520,5520,5520,0
20250401,173100,2708753420,5520,5520,5520,5520,0
20250401,173000,2708753420,5520,5520,5520,5520,0
20250401,172900,2708753420,5520,5520,5520,5520,0
20250401,172800,2708753420,5520,5520,5520,5520,0
20250401,172700,2708753420,5520,5520,5520,5520,0
20250401,172600,2708753420,5520,5520,5520,5520,0
20250401,172500,2708753420,5520,5520,5520,5520,0
20250401,172400,2708753420,5520,5520,5520,5520,0
20250401,172300,2708753420,5520,5520,5520,5520,0
20250401,172200,2708753420,5520,5520,5520,5520,0
20250401,172100,2708753420,5520,5520,5520,5520,0
20250401,172000,2708753420,5520,5520,5520,5520,0
20250401,171900,2708753420,5520,5520,5520,5520,0
20250401,171800,2708753420,5520,5520,5520,5520,0
20250401,171700,2708753420,5520,5520,5520,5520,0
20250401,171600,2708753420,5520,5520,5520,5520,0
20250401,171500,2708753420,5520,5520,5520,5520,0
20250401,171400,2708753420,5520,5520,5520,5520,0
20250401,171300,2708753420,5520,5520,5520,5520,0
20250401,171200,2708753420,5520,5520,5520,5520,11111
20250401,171100,2708753420,5520,5520,5520,5520,0
20250401,171000,2708753420,5520,5520,5520,5520,0
20250401,170900,2708753420,5520,5520,5520,5520,0
20250401,170800,2708753420,5520,5520,5520,5520,0
20250401,170700,2708753420,5520,5520,5520,5520,0
20250401,170600,2708753420,5520,5520,5520,5520,0
20250401,170500,2708753420,5520,5520,5520,5520,0
20250401,170400,2708753420,5520,5520,5520,5520,0
20250401,170300,2708753420,5520,5520,5520,5520,0
20250401,170200,2708753420,5520,5520,5520,5520,0
20250401,170100,2708753420,5520,5520,5520,5520,0
20250401,170000,2708753420,5520,5520,5520,5520,0
20250401,165900,2708753420,5520,5520,5520,5520,0
20250401,165800,2708753420,5520,5520,5520,5520,0
20250401,165700,2708753420,5520,5520,5520,5520,0
20250401,165600,2708753420,5520,5520,5520,5520,0
20250401,165500,2708753420,5520,5520,5520,5520,0
20250401,165400,2708753420,5520,5520,5520,5520,0
20250401,165300,2708753420,5520,5520,5520,5520,0
20250401,165200,2708753420,5520,5520,5520,5520,0
20250401,165100,2708753420,5520,5520,5520,5520,0
20250401,165000,2708753420,5520,5520,5520,5520,0
20250401,164900,2708753420,5520,5520,5520,5520,0
20250401,164800,2708753420,5520,5520,5520,5520,0
20250401,164700,2708753420,5520,5520,5520,5520,0
20250401,164600,2708753420,5520,5520,5520,5520,0
20250401,164500,2708753420,5520,5520,5520,5520,0
20250401,164400,2708753420,5520,5520,5520,5520,0
20250401,164300,2708753420,5520,5520,5520,5520,0
20250401,164200,2708753420,5520,5520,5520,5520,11111
20250401,164100,2708753420,5520,5520,5520,5520,0
20250401,164000,2708753420,5520,5520,5520,5520,0
20250401,163900,2708753420,5520,5520,5520,5520,0
20250401,163800,2708753420,5520,5520,5520,5520,0
20250401,163700,2708753420,5520,5520,5520,5520,0
20250401,163600,2708753420,5520,5520,5520,5520,0
20250401,163500,2708753420,5520,5520,5520,5520,0
20250401,163400,2708753420,5520,5520,5520,5520,0
20250401,163300,2708753420,5520,5520,5520,5520,0
20250401,163200,2708753420,5520,5520,5520,5520,0
20250401,163100,2708753420,5520,5520,5520,5520,0
20250401,163000,2708753420,5520,5520,5520,5520,0
20250401,162900,2708753420,5520,5520,5520,5520,0
20250401,162800,2708753420,5520,5520,5520,5520,0
20250401,162700,2708753420,5520,5520,5520,5520,0
20250401,162600,2708753420,5520,5520,5520,5520,0
20250401,162500,2708753420,5520,5520,5520,5520,0
20250401,162400,2708753420,5520,5520,5520,5520,0
20250401,162300,2708753420,5520,5520,5520,5520,0
20250401,162200,2708753420,5520,5520,5520,5520,0
20250401,162100,2708753420,5520,5520,5520,5520,0
20250401,162000,2708753420,5520,5520,5520,5520,0
20250401,161900,2708753420,5520,5520,5520,5520,0
20250401,161800,2708753420,5520,5520,5520,5520,0
20250401,161700,2708753420,5520,5520,5520,5520,0
20250401,161600,2708753420,5520,5520,5520,5520,0
20250401,161500,2708753420,5520,5520,5520,5520,0
20250401,161400,2708753420,5520,5520,5520,5520,0
20250401,161300,2708753420,5520,5520,5520,5520,0
20250401,161200,2708753420,5520,5520,5520,5520,11111
20250401,161100,2708753420,5520,5520,5520,5520,0
20250401,161000,2708753420,5520,5520,5520,5520,0
20250401,160900,2708753420,5520,5520,5520,5520,0
20250401,160800,2708753420,5520,5520,5520,5520,0
20250401,160700,2708753420,5520,5520,5520,5520,0
20250401,160600,2708753420,5520,5520,5520,5520,0
20250401,160500,2708753420,5520,5520,5520,5520,0
20250401,160400,2708753420,5520,5520,5520,5520,0
20250401,160300,2708753420,5520,5520,5520,5520,0
20250401,160200,2708753420,5520,5520,5520,5520,0
20250401,160100,2708753420,5520,5520,5520,5520,0
20250401,160000,2708753420,5520,5520,5520,5520,0
20250401,155900,2708753420,5520,5520,5520,5520,0
20250401,155800,2708753420,5520,5520,5520,5520,0
20250401,155700,2708753420,5520,5520,5520,5520,0
20250401,155600,2708753420,5520,5520,5520,5520,0
20250401,155500,2708753420,5520,5520,5520,5520,0
20250401,155400,2708753420,5520,5520,5520,5520,0
20250401,155300,2708753420,5520,5520,5520,5520,0
20250401,155200,2708753420,5520,5520,5520,5520,0
20250401,155100,2708753420,5520,5520,5520,5520,0
20250401,155000,2708753420,5520,5520,5520,5520,0
20250401,154900,2708753420,5520,5520,5520,5520,0
20250401,154800,2708753420,5520,5520,5520,5520,0
20250401,154700,2708753420,5520,5520,5520,5520,0
20250401,154600,2708753420,5520,5520,5520,5520,0
20250401,154500,2708753420,5520,5520,5520,5520,0
20250401,154400,2708753420,5520,5520,5520,5520,0
20250401,154300,2708753420,5520,5520,5520,5520,0
20250401,154200,2708753420,5520,5520,5520,5520,11111
20250401,154100,2708753420,5520,5520,5520,5520,0
20250401,154000,2708753420,5520,5520,5520,5520,0
20250401,153900,2708753420,5520,5520,5520,5520,0
20250401,153800,2708753420,5520,5520,5520,5520,0
20250401,153700,2708753420,5520,5520,5520,5520,0
20250401,153600,2708753420,5520,5520,5520,5520,0
20250401,153500,2708753420,5520,5520,5520,5520,0
20250401,153400,2708753420,5520,5520,5520,5520,0
20250401,153300,2708753420,5520,5520,5520,5520,0
20250401,153200,2708753420,5520,5520,5520,5520,0
20250401,153100,2708753420,5520,5520,5520,5520,0
20250401,153000,2708753420,5520,5520,5520,5520,11111
20250401,152900,2647420700,5500,5500,5500,5500,0
20250401,152800,2647420700,5500,5500,5500,5500,0
20250401,152700,2647420700,5500,5500,5500,5500,0
20250401,152600,2647420700,5500,5500,5500,5500,0
20250401,152500,2647420700,5500,5500,5500,5500,0
20250401,152400,2647420700,5500,5500,5500,5500,0
20250401,152300,2647420700,5500,5500,5500,5500,0
20250401,152200,2647420700,5500,5500,5500,5500,0
20250401,152100,2647420700,5500,5500,5500,5500,0
20250401,152000,2647420700,5500,5500,5500,5500,0
20250401,151900,2647420700,5500,5500,5500,5490,1037
20250401,151800,2641723490,5500,5500,5510,5500,3936
20250401,151700,2620071390,5500,5490,5500,5490,1392
20250401,151600,2612421300,5500,5500,5500,5490,241
20250401,151500,2611096330,5500,5500,5510,5500,1355
20250401,151400,2603643550,5500,5510,5510,5500,1256
20250401,151300,2596734970,5510,5510,5510,5500,138
20250401,151200,2595975520,5510,5500,5510,5500,77
20250401,151100,2595551270,5510,5510,5510,5500,112
20250401,151000,2594934520,5500,5510,5510,5500,300
20250401,150900,2593284000,5500,5500,5500,5500,30
20250401,150800,2593119000,5510,5510,5520,5500,3573
20250401,150700,2573433370,5510,5510,5510,5500,756
20250401,150600,2569274960,5500,5510,5510,5500,169
20250401,150500,2568344080,5500,5510,5510,5500,847
20250401,150400,2563684790,5510,5510,5510,5490,181
20250401,150300,2562689660,5510,5510,5510,5490,438
20250401,150200,2560283580,5490,5510,5510,5490,171
20250401,150100,2559341960,5490,5510,5510,5490,181
20250401,150000,2558345180,5510,5510,5510,5500,185
20250401,145900,2557327400,5510,5500,5510,5490,1349
20250401,145800,2549897580,5500,5500,5510,5500,1327
20250401,145700,2542598870,5510,5500,5510,5500,674
20250401,145600,2538891640,5490,5500,5500,5490,1266
20250401,145500,2531940690,5500,5510,5510,5480,569
20250401,145400,2528821260,5490,5500,5510,5480,3137
20250401,145300,2511598640,5500,5500,5500,5490,1673
20250401,145200,2502397460,5500,5500,5500,5490,1345
20250401,145100,2495012070,5500,5500,5510,5490,1420
20250401,145000,2487202330,5510,5500,5510,5500,1017
20250401,144900,2481608240,5510,5510,5510,5500,427
20250401,144800,2479259340,5510,5500,5510,5500,1166
20250401,144700,2472846070,5500,5500,5500,5490,185
20250401,144600,2471828810,5490,5500,5500,5480,1345
20250401,144500,2464449330,5490,5510,5510,5450,10309
20250401,144400,2408001570,5510,5500,5510,5500,740
20250401,144300,2403931550,5500,5510,5510,5500,342
20250401,144200,2402050210,5500,5510,5510,5490,1732
20250401,144100,2392529610,5500,5510,5510,5500,1426
20250401,144000,2384685350,5510,5510,5510,5500,748
20250401,143900,2380566270,5510,5510,5510,5500,2211
20250401,143800,2368385910,5510,5505,5510,5500,530
20250401,143700,2365469740,5500,5500,5505,5500,750
20250401,143600,2361344490,5500,5510,5510,5500,747
20250401,143500,2357235690,5510,5500,5510,5500,316
20250401,143400,2355495295,5505,5505,5505,5500,46
20250401,143300,2355242070,5505,5510,5510,5500,202
20250401,143200,2354130215,5510,5510,5510,5500,116
20250401,143100,2353491805,5510,5505,5510,5505,1731
20250401,143000,2343954495,5510,5500,5510,5500,436
20250401,142900,2341556075,5510,5510,5510,5500,506
20250401,142800,2338768765,5510,5510,5510,5510,48
20250401,142700,2338504285,5510,5510,5510,5500,144
20250401,142600,2337711595,5510,5520,5520,5510,1718
20250401,142500,2328244165,5520,5520,5520,5520,247
20250401,142400,2326880725,5510,5520,5520,5510,116
20250401,142300,2326241155,5510,5530,5530,5510,1409
20250401,142200,2318464045,5530,5520,5530,5520,2735
20250401,142100,2303366605,5510,5520,5530,5510,305
20250401,142000,2301683335,5530,5510,5530,5510,116
20250401,141900,2301043355,5530,5520,5530,5520,225
20250401,141800,2299801125,5510,5520,5520,5510,328
20250401,141700,2297991315,5530,5530,5530,5520,147
20250401,141600,2297179455,5530,5520,5530,5520,135
20250401,141500,2296433655,5530,5530,5530,5530,44
20250401,141400,2296190335,5510,5520,5520,5510,1704
20250401,141300,2286785005,5510,5510,5520,5510,94
20250401,141200,2286266885,5520,5520,5520,5520,262
20250401,141100,2284820645,5520,5510,5520,5500,226
20250401,141000,2283575715,5520,5500,5520,5500,210
20250401,140900,2282418015,5520,5520,5520,5510,45
20250401,140800,2282169645,5500,5510,5520,5500,642
20250401,140700,2278632575,5510,5520,5520,5510,267
20250401,140600,2277160485,5520,5520,5520,5520,149
20250401,140500,2276338005,5520,5520,5520,5510,516
20250401,140400,2273490435,5520,5520,5520,5510,595
20250401,140300,2270211785,5520,5520,5520,5520,189
20250401,140200,2269168505,5520,5520,5520,5510,740
20250401,140100,2265088395,5520,5510,5520,5510,108
20250401,140000,2264492985,5530,5520,5530,5520,451
20250401,135900,2262003045,5520,5540,5540,5520,73
20250401,135800,2261599175,5520,5520,5540,5520,658
20250401,135700,2257966175,5520,5520,5550,5520,645
20250401,135600,2254405085,5550,5520,5550,5520,3233
20250401,135500,2236482475,5510,5530,5530,5510,657
20250401,135400,2232850765,5530,5530,5530,5520,217
20250401,135300,2231651505,5520,5520,5530,5520,1135
20250401,135200,2225386075,5530,5510,5530,5510,2954
20250401,135100,2209101895,5510,5500,5510,5500,1163
20250401,135000,2202697965,5510,5500,5510,5500,185
20250401,134900,2201680055,5500,5500,5510,5500,1534
20250401,134800,2193242635,5500,5510,5510,5500,715
20250401,134700,2189309895,5510,5510,5510,5510,42
20250401,134600,2189078475,5500,5500,5510,5500,219
20250401,134500,2187872745,5510,5510,5510,5500,115
20250401,134400,2187239845,5520,5510,5520,5510,296
20250401,134300,2185608645,5510,5510,5520,5500,164
20250401,134200,2184704615,5520,5520,5520,5510,119
20250401,134100,2184048485,5520,5510,5520,5510,117
20250401,134000,2183403395,5520,5520,5520,5520,26
20250401,133900,2183259875,5520,5530,5530,5520,47
20250401,133800,2183000195,5530,5530,5530,5500,1567
20250401,133700,2174362865,5520,5530,5530,5520,1103
20250401,133600,2168264985,5520,5520,5520,5520,75
20250401,133500,2167850985,5530,5520,5530,5520,452
20250401,133400,2165355425,5530,5520,5530,5520,1038
20250401,133300,2159625145,5520,5530,5530,5520,120
20250401,133200,2158962315,5520,5530,5530,5510,167
20250401,133100,2158040805,5520,5530,5530,5520,80
20250401,133000,2157598475,5530,5530,5530,5510,2231
20250401,132900,2145262715,5530,5530,5530,5520,102
20250401,132800,2144699405,5520,5530,5530,5520,70
20250401,132700,2144312405,5520,5530,5530,5520,236
20250401,132600,2143009425,5530,5530,5530,5520,123
20250401,132500,2142329990,5530,5520,5530,5520,310
20250401,132400,2140618370,5530,5520,5530,5520,256
20250401,132300,2139203830,5520,5520,5530,5520,292
20250401,132200,2137591760,5520,5520,5530,5520,769
20250401,132100,2133346640,5530,5520,5530,5520,47
20250401,132000,2133086780,5530,5530,5530,5520,127
20250401,131900,2132385320,5530,5530,5530,5510,102
20250401,131800,2131822760,5530,5530,5530,5530,518
20250401,131700,2128958220,5530,5530,5530,5510,361
20250401,131600,2126966180,5530,5500,5530,5500,116
20250401,131500,2126326950,5520,5520,5530,5520,6880
20250401,131400,2088294280,5500,5510,5520,5500,120
20250401,131300,2087633590,5515,5520,5520,5510,122
20250401,131200,2086960905,5520,5520,5530,5510,1175
20250401,131100,2080484495,5510,5530,5530,5510,356
20250401,131000,2078519685,5510,5520,5530,5510,5203
20250401,130900,2049749075,5530,5520,5530,5510,288
20250401,130800,2048161605,5510,5510,5520,5510,50
20250401,130700,2047885925,5510,5520,5520,5500,554
20250401,130600,2044837945,5520,5510,5520,5500,901
20250401,130500,2039879055,5520,5520,5520,5520,53
20250401,130400,2039586495,5520,5530,5530,5510,481
20250401,130300,2036933585,5530,5520,5540,5520,443
20250401,130200,2034485205,5520,5540,5540,5500,2010
20250401,130100,2023394535,5520,5530,5540,5520,100
20250401,130000,2022842265,5520,5520,5530,5510,126
20250401,125900,2022147295,5530,5530,5530,5530,17
20250401,125800,2022053285,5540,5520,5540,5500,3388
20250401,125700,2003404915,5520,5510,5520,5510,222
20250401,125600,2002180225,5520,5520,5530,5520,4234
20250401,125500,1978808125,5520,5520,5530,5520,1282
20250401,125400,1971731065,5520,5520,5540,5520,1296
20250401,125300,1964576325,5530,5540,5540,5530,27
20250401,125200,1964426775,5520,5540,5540,5520,146
20250401,125100,1963619735,5530,5530,5540,5520,127
20250401,125000,1962917995,5530,5530,5540,5510,629
20250401,124900,1959439145,5530,5530,5530,5520,62
20250401,124800,1959096665,5530,5530,5530,5520,655
20250401,124700,1955479745,5530,5520,5530,5520,1020
20250401,124600,1949848935,5530,5530,5530,5530,44
20250401,124500,1949605615,5520,5530,5530,5520,117
20250401,124400,1948959355,5520,5520,5530,5520,113
20250401,124300,1948335355,5530,5530,5530,5530,47
20250401,124200,1948075445,5520,5530,5530,5510,734
20250401,124100,1944022305,5530,5540,5540,5520,1778
20250401,124000,1934196695,5540,5530,5540,5530,1160
20250401,123900,1927776895,5530,5520,5530,5510,226
20250401,123800,1926529705,5520,5520,5540,5510,157
20250401,123700,1925662405,5540,5540,5540,5540,42
20250401,123600,1925429725,5520,5520,5540,5520,517
20250401,123500,1922574335,5540,5540,5540,5520,1115
20250401,123400,1916417735,5540,5530,5550,5530,716
20250401,123300,1912456905,5540,5550,5550,5530,542
20250401,123200,1909454335,5550,5550,5550,5530,609
20250401,123100,1906080885,5550,5530,5550,5510,2228
20250401,123000,1893775895,5540,5530,5540,5520,1184
20250401,122900,1887222945,5540,5540,5540,5520,117
20250401,122800,1886576265,5540,5540,5540,5520,198
20250401,122700,1885481685,5540,5530,5540,5520,50
20250401,122600,1885205205,5530,5540,5540,5530,135
20250401,122500,1884458055,5540,5530,5540,5530,669
20250401,122400,1880752545,5530,5540,5540,5530,311
20250401,122300,1879032305,5540,5530,5540,5530,348
20250401,122200,1877107815,5530,5530,5530,5530,28
20250401,122100,1876952975,5550,5550,5550,5550,43
20250401,122000,1876714325,5530,5550,5550,5530,116
20250401,121900,1876072025,5550,5550,5550,5520,120
20250401,121800,1875408295,5550,5530,5550,5530,1610
20250401,121700,1866504175,5540,5540,5550,5540,562
20250401,121600,1863390275,5550,5550,5560,5550,454
20250401,121500,1860870165,5550,5550,5560,5550,250
20250401,121400,1859481415,5560,5560,5560,5560,43
20250401,121300,1859242335,5550,5560,5560,5550,3395
20250401,121200,1840397535,5560,5560,5560,5560,332
20250401,121100,1838551615,5570,5560,5570,5560,653
20250401,121000,1834920215,5560,5560,5560,5550,73
20250401,120900,1834514425,5560,5560,5560,5550,847
20250401,120800,1829806165,5560,5560,5560,5560,782
20250401,120700,1825458245,5560,5550,5570,5550,971
20250401,120600,1820062545,5560,5560,5560,5550,456
20250401,120500,1817527955,5560,5560,5560,5550,787
20250401,120400,1813152735,5560,5560,5560,5550,2670
20250401,120300,1798332815,5560,5560,5580,5550,3050
20250401,120200,1781362415,5560,5560,5560,5560,24
20250401,120100,1781228975,5550,5560,5570,5550,2008
20250401,120000,1770048435,5550,5560,5570,5550,2420
20250401,115900,1756597855,5560,5550,5560,5550,2122
20250401,115800,1744814925,5550,5540,5550,5540,2517
20250401,115700,1730853585,5540,5540,5540,5520,962
20250401,115600,1725525605,5540,5520,5540,5520,1464
20250401,115500,1717425845,5530,5540,5540,5530,396
20250401,115400,1715235555,5510,5540,5540,5510,779
20250401,115300,1710936265,5530,5540,5540,5520,355
20250401,115200,1708973310,5540,5530,5540,5530,666
20250401,115100,1705284255,5530,5510,5540,5510,509
20250401,115000,1702469425,5510,5540,5540,5510,4305
20250401,114900,1678631185,5540,5520,5540,5520,2260
20250401,114800,1666128995,5510,5520,5530,5510,521
20250401,114700,1663253115,5530,5520,5530,5510,2064
20250401,114600,1651860575,5520,5510,5520,5510,266
20250401,114500,1650392455,5510,5510,5520,5510,725
20250401,114400,1646391505,5520,5510,5520,5510,221
20250401,114300,1645173335,5520,5520,5530,5520,196
20250401,114200,1644091405,5520,5530,5530,5520,818
20250401,114100,1639570015,5520,5520,5530,5520,1076
20250401,114000,1633630225,5520,5500,5530,5500,846
20250401,113900,1628975425,5500,5500,5540,5490,4938
20250401,113800,1601701625,5490,5500,5510,5490,621
20250401,113700,1598286685,5500,5500,5510,5490,554
20250401,113600,1595241195,5500,5510,5510,5500,2115
20250401,113500,1583608440,5500,5510,5510,5500,569
20250401,113400,1580477300,5510,5510,5510,5500,237
20250401,113300,1579172665,5500,5520,5520,5500,329
20250401,113200,1577361815,5510,5510,5520,5510,1306
20250401,113100,1570165680,5520,5510,5520,5510,152
20250401,113000,1569327710,5510,5520,5520,5510,476
20250401,112900,1566701050,5520,5520,5520,5510,1283
20250401,112800,1559622945,5520,5520,5520,5520,1919
20250401,112700,1549030065,5520,5510,5520,5510,2625
20250401,112600,1534549815,5510,5520,5520,5510,724
20250401,112500,1530553635,5520,5510,5520,5510,3111
20250401,112400,1513383635,5510,5510,5510,5500,3005
20250401,112300,1496826585,5510,5500,5510,5500,889
20250401,112200,1491928205,5500,5500,5510,5500,1533
20250401,112100,1483496525,5500,5490,5500,5490,1350
20250401,112000,1476073135,5500,5490,5500,5480,1714
20250401,111900,1466668345,5490,5500,5500,5480,1856
20250401,111800,1456469655,5500,5500,5520,5490,6690
20250401,111700,1419634535,5490,5490,5490,5490,332
20250401,111600,1417811855,5490,5490,5500,5480,1867
20250401,111500,1407562785,5490,5480,5490,5470,5112
20250401,111400,1379522165,5480,5480,5480,5480,317
20250401,111300,1377785005,5470,5480,5480,5470,187
20250401,111200,1376761755,5480,5480,5480,5470,397
20250401,111100,1374587445,5480,5480,5480,5470,48
20250401,111000,1374324425,5470,5470,5480,5470,899
20250401,110900,1369406705,5480,5480,5480,5470,338
20250401,110800,1367555215,5490,5480,5490,5470,1741
20250401,110700,1358014565,5480,5470,5480,5470,2940
20250401,110600,1341913425,5470,5480,5480,5460,805
20250401,110500,1337510625,5480,5470,5480,5470,216
20250401,110400,1336328915,5470,5470,5470,5470,998
20250401,110300,1330869855,5460,5470,5480,5460,963
20250401,110200,1325602825,5470,5470,5470,5470,6626
20250401,110100,1289358605,5460,5460,5470,5460,1197
20250401,110000,1282820775,5450,5470,5470,5450,1574
20250401,105900,1274225305,5470,5470,5470,5470,2044
20250401,105800,1263044625,5460,5470,5480,5460,1595
20250401,105700,1254320605,5460,5460,5470,5460,102
20250401,105600,1253763465,5460,5450,5460,5450,984
20250401,105500,1248391575,5450,5460,5460,5450,277
20250401,105400,1246881205,5450,5460,5470,5450,1816
20250401,105300,1236969005,5460,5450,5460,5450,1755
20250401,105200,1227403305,5450,5450,5460,5440,754
20250401,105100,1223293715,5450,5450,5460,5450,633
20250401,105000,1219843855,5450,5450,5460,5450,1037
20250401,104900,1214192105,5450,5450,5450,5440,2022
20250401,104800,1203173855,5450,5440,5450,5440,139
20250401,104700,1202417605,5450,5450,5450,5440,3956
20250401,104600,1180858155,5450,5430,5450,5430,4110
20250401,104500,1158479125,5440,5440,5440,5430,643
20250401,104400,1154981715,5440,5430,5450,5400,4807
20250401,104300,1128829375,5420,5420,5430,5410,1796
20250401,104200,1119093795,5430,5420,5430,5420,469
20250401,104100,1116549765,5390,5420,5420,5390,503
20250401,104000,1113825755,5420,5410,5420,5390,3921
20250401,103900,1092646945,5410,5410,5410,5400,161
20250401,103800,1091776595,5400,5410,5410,5400,628
20250401,103700,1088379865,5400,5400,5410,5400,293
20250401,103600,1086796475,5410,5390,5410,5390,1878
20250401,103500,1076655975,5400,5410,5410,5400,2604
20250401,103400,1062584175,5400,5410,5410,5400,558
20250401,103300,1059566145,5410,5420,5420,5400,1963
20250401,103200,1048947035,5410,5410,5410,5400,649
20250401,103100,1045437555,5410,5410,5410,5400,2076
20250401,103000,1034208335,5400,5410,5410,5400,509
20250401,102900,1031459715,5400,5400,5400,5390,425
20250401,102800,1029164725,5390,5400,5400,5390,636
20250401,102700,1025732605,5400,5390,5400,5380,709
20250401,102600,1021909605,5390,5390,5390,5390,598
20250401,102500,1018686385,5400,5400,5400,5390,1298
20250401,102400,1011677935,5390,5400,5400,5390,195
20250401,102300,1010626175,5400,5400,5410,5390,1175
20250401,102200,1004291065,5400,5400,5400,5390,742
20250401,102100,1000285015,5400,5400,5400,5390,1651
20250401,102000,991370365,5410,5410,5410,5410,461
20250401,101900,988876355,5410,5420,5420,5410,79
20250401,101800,988448925,5410,5420,5420,5410,868
20250401,101700,983745115,5420,5430,5430,5420,691
20250401,101600,979998525,5430,5420,5440,5420,8004
20250401,101500,936541175,5420,5420,5420,5410,495
20250401,101400,933860915,5420,5420,5430,5420,3847
20250401,101300,913009575,5420,5430,5430,5410,1393
20250401,101200,905459305,5420,5410,5430,5410,2959
20250401,101100,889422165,5410,5400,5410,5400,3187
20250401,101000,872193185,5390,5370,5400,5360,1168
20250401,100900,865913485,5380,5380,5380,5370,1306
20250401,100800,858887685,5390,5360,5390,5360,1600
20250401,100700,850290105,5370,5380,5380,5360,329
20250401,100600,848521945,5380,5370,5380,5370,299
20250401,100500,846916295,5370,5370,5370,5350,846
20250401,100400,842378100,5360,5360,5360,5340,902
20250401,100300,837544280,5360,5350,5360,5350,95
20250401,100200,837036020,5350,5340,5360,5340,282
20250401,100100,835530020,5340,5350,5360,5340,341
20250401,100000,833707540,5350,5350,5360,5350,679
20250401,095900,830074880,5350,5350,5350,5340,79
20250401,095800,829652980,5340,5330,5340,5320,2257
20250401,095700,817613940,5330,5330,5330,5320,278
20250401,095600,816133090,5330,5330,5330,5330,72
20250401,095500,815749330,5330,5340,5340,5320,1803
20250401,095400,806144790,5340,5330,5360,5330,1060
20250401,095300,800481550,5340,5340,5350,5310,3969
20250401,095200,779340440,5340,5360,5360,5340,5511
20250401,095100,749881380,5360,5360,5370,5350,1557
20250401,095000,741534860,5370,5380,5390,5370,2705
20250401,094900,726995110,5380,5390,5390,5380,904
20250401,094800,722130550,5380,5380,5380,5380,517
20250401,094700,719349090,5390,5380,5390,5380,453
20250401,094600,716911820,5370,5360,5380,5360,2239
20250401,094500,704898100,5360,5370,5370,5350,3019
20250401,094400,688717080,5370,5370,5380,5370,935
20250401,094300,683692850,5370,5380,5380,5350,1787
20250401,094200,674123410,5370,5370,5380,5370,805
20250401,094100,669800050,5380,5380,5380,5380,680
20250401,094000,666141650,5390,5380,5390,5380,585
20250401,093900,662991220,5390,5380,5390,5360,774
20250401,093800,658828200,5380,5370,5380,5370,338
20250401,093700,657013130,5370,5370,5380,5340,1879
20250401,093600,646938320,5370,5340,5380,5340,1931
20250401,093500,636609370,5350,5350,5360,5340,1839
20250401,093400,626769360,5370,5350,5370,5340,4037
20250401,093300,605203030,5350,5370,5370,5350,659
20250401,093200,601669310,5370,5390,5400,5370,2485
20250401,093100,588321140,5370,5390,5400,5350,2658
20250401,093000,574055960,5380,5410,5410,5380,6740
20250401,092900,537735305,5410,5400,5410,5400,182
20250401,092800,536752285,5400,5410,5420,5400,3045
20250401,092700,520273715,5420,5430,5430,5410,3660
20250401,092600,500442665,5430,5440,5440,5430,1281
20250401,092500,493486475,5430,5430,5480,5430,7890
20250401,092400,450582505,5430,5430,5430,5430,4756
20250401,092300,424757425,5440,5440,5450,5440,1092
20250401,092200,418816795,5440,5450,5450,5430,3208
20250401,092100,401365635,5440,5460,5470,5440,6965
20250401,092000,363453825,5470,5460,5470,5460,888
20250401,091900,358598865,5460,5460,5460,5450,1009
20250401,091800,353092215,5460,5450,5470,5450,688
20250401,091700,349335405,5450,5460,5470,5450,1599
20250401,091600,340605445,5470,5480,5480,5470,498
20250401,091500,337879985,5490,5480,5490,5460,768
20250401,091400,333670095,5480,5480,5480,5470,2990
20250401,091300,317314265,5480,5480,5490,5480,1686
20250401,091200,308074975,5490,5490,5490,5490,218
20250401,091100,306878155,5500,5510,5510,5500,719
20250401,091000,302922635,5510,5490,5510,5470,2585
20250401,090900,288730395,5490,5500,5500,5480,929
20250401,090800,283629170,5490,5490,5520,5490,2824
20250401,090700,268091020,5470,5470,5490,5470,3523
20250401,090600,248804510,5470,5470,5480,5460,3987
20250401,090500,226999050,5460,5470,5470,5460,1238
20250401,090400,220231390,5460,5460,5470,5450,4372
20250401,090300,196367860,5450,5460,5460,5440,2420
20250401,090200,183171760,5460,5480,5490,5450,4066
20250401,090100,160979360,5480,5500,5500,5460,5944
20250401,090000,128488520,5500,5450,5520,5450,23510
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191200 2708753420 5520 5520 5520 5520 11111
3 20250401 191100 2708753420 5520 5520 5520 5520 0
4 20250401 191000 2708753420 5520 5520 5520 5520 0
5 20250401 190900 2708753420 5520 5520 5520 5520 0
6 20250401 190800 2708753420 5520 5520 5520 5520 0
7 20250401 190700 2708753420 5520 5520 5520 5520 0
8 20250401 190600 2708753420 5520 5520 5520 5520 0
9 20250401 190500 2708753420 5520 5520 5520 5520 0
10 20250401 190400 2708753420 5520 5520 5520 5520 0
11 20250401 190300 2708753420 5520 5520 5520 5520 0
12 20250401 190200 2708753420 5520 5520 5520 5520 0
13 20250401 190100 2708753420 5520 5520 5520 5520 0
14 20250401 190000 2708753420 5520 5520 5520 5520 0
15 20250401 185900 2708753420 5520 5520 5520 5520 0
16 20250401 185800 2708753420 5520 5520 5520 5520 0
17 20250401 185700 2708753420 5520 5520 5520 5520 0
18 20250401 185600 2708753420 5520 5520 5520 5520 0
19 20250401 185500 2708753420 5520 5520 5520 5520 0
20 20250401 185400 2708753420 5520 5520 5520 5520 0
21 20250401 185300 2708753420 5520 5520 5520 5520 0
22 20250401 185200 2708753420 5520 5520 5520 5520 0
23 20250401 185100 2708753420 5520 5520 5520 5520 0
24 20250401 185000 2708753420 5520 5520 5520 5520 0
25 20250401 184900 2708753420 5520 5520 5520 5520 0
26 20250401 184800 2708753420 5520 5520 5520 5520 0
27 20250401 184700 2708753420 5520 5520 5520 5520 0
28 20250401 184600 2708753420 5520 5520 5520 5520 0
29 20250401 184500 2708753420 5520 5520 5520 5520 0
30 20250401 184400 2708753420 5520 5520 5520 5520 0
31 20250401 184300 2708753420 5520 5520 5520 5520 0
32 20250401 184200 2708753420 5520 5520 5520 5520 11111
33 20250401 184100 2708753420 5520 5520 5520 5520 0
34 20250401 184000 2708753420 5520 5520 5520 5520 0
35 20250401 183900 2708753420 5520 5520 5520 5520 0
36 20250401 183800 2708753420 5520 5520 5520 5520 0
37 20250401 183700 2708753420 5520 5520 5520 5520 0
38 20250401 183600 2708753420 5520 5520 5520 5520 0
39 20250401 183500 2708753420 5520 5520 5520 5520 0
40 20250401 183400 2708753420 5520 5520 5520 5520 0
41 20250401 183300 2708753420 5520 5520 5520 5520 0
42 20250401 183200 2708753420 5520 5520 5520 5520 0
43 20250401 183100 2708753420 5520 5520 5520 5520 0
44 20250401 183000 2708753420 5520 5520 5520 5520 0
45 20250401 182900 2708753420 5520 5520 5520 5520 0
46 20250401 182800 2708753420 5520 5520 5520 5520 0
47 20250401 182700 2708753420 5520 5520 5520 5520 0
48 20250401 182600 2708753420 5520 5520 5520 5520 0
49 20250401 182500 2708753420 5520 5520 5520 5520 0
50 20250401 182400 2708753420 5520 5520 5520 5520 0
51 20250401 182300 2708753420 5520 5520 5520 5520 0
52 20250401 182200 2708753420 5520 5520 5520 5520 0
53 20250401 182100 2708753420 5520 5520 5520 5520 0
54 20250401 182000 2708753420 5520 5520 5520 5520 0
55 20250401 181900 2708753420 5520 5520 5520 5520 0
56 20250401 181800 2708753420 5520 5520 5520 5520 0
57 20250401 181700 2708753420 5520 5520 5520 5520 0
58 20250401 181600 2708753420 5520 5520 5520 5520 0
59 20250401 181500 2708753420 5520 5520 5520 5520 0
60 20250401 181400 2708753420 5520 5520 5520 5520 0
61 20250401 181300 2708753420 5520 5520 5520 5520 0
62 20250401 181200 2708753420 5520 5520 5520 5520 11111
63 20250401 181100 2708753420 5520 5520 5520 5520 0
64 20250401 181000 2708753420 5520 5520 5520 5520 0
65 20250401 180900 2708753420 5520 5520 5520 5520 0
66 20250401 180800 2708753420 5520 5520 5520 5520 0
67 20250401 180700 2708753420 5520 5520 5520 5520 0
68 20250401 180600 2708753420 5520 5520 5520 5520 0
69 20250401 180500 2708753420 5520 5520 5520 5520 0
70 20250401 180400 2708753420 5520 5520 5520 5520 0
71 20250401 180300 2708753420 5520 5520 5520 5520 0
72 20250401 180200 2708753420 5520 5520 5520 5520 0
73 20250401 180100 2708753420 5520 5520 5520 5520 0
74 20250401 180000 2708753420 5520 5520 5520 5520 0
75 20250401 175900 2708753420 5520 5520 5520 5520 0
76 20250401 175800 2708753420 5520 5520 5520 5520 0
77 20250401 175700 2708753420 5520 5520 5520 5520 0
78 20250401 175600 2708753420 5520 5520 5520 5520 0
79 20250401 175500 2708753420 5520 5520 5520 5520 0
80 20250401 175400 2708753420 5520 5520 5520 5520 0
81 20250401 175300 2708753420 5520 5520 5520 5520 0
82 20250401 175200 2708753420 5520 5520 5520 5520 0
83 20250401 175100 2708753420 5520 5520 5520 5520 0
84 20250401 175000 2708753420 5520 5520 5520 5520 0
85 20250401 174900 2708753420 5520 5520 5520 5520 0
86 20250401 174800 2708753420 5520 5520 5520 5520 0
87 20250401 174700 2708753420 5520 5520 5520 5520 0
88 20250401 174600 2708753420 5520 5520 5520 5520 0
89 20250401 174500 2708753420 5520 5520 5520 5520 0
90 20250401 174400 2708753420 5520 5520 5520 5520 0
91 20250401 174300 2708753420 5520 5520 5520 5520 0
92 20250401 174200 2708753420 5520 5520 5520 5520 11111
93 20250401 174100 2708753420 5520 5520 5520 5520 0
94 20250401 174000 2708753420 5520 5520 5520 5520 0
95 20250401 173900 2708753420 5520 5520 5520 5520 0
96 20250401 173800 2708753420 5520 5520 5520 5520 0
97 20250401 173700 2708753420 5520 5520 5520 5520 0
98 20250401 173600 2708753420 5520 5520 5520 5520 0
99 20250401 173500 2708753420 5520 5520 5520 5520 0
100 20250401 173400 2708753420 5520 5520 5520 5520 0
101 20250401 173300 2708753420 5520 5520 5520 5520 0
102 20250401 173200 2708753420 5520 5520 5520 5520 0
103 20250401 173100 2708753420 5520 5520 5520 5520 0
104 20250401 173000 2708753420 5520 5520 5520 5520 0
105 20250401 172900 2708753420 5520 5520 5520 5520 0
106 20250401 172800 2708753420 5520 5520 5520 5520 0
107 20250401 172700 2708753420 5520 5520 5520 5520 0
108 20250401 172600 2708753420 5520 5520 5520 5520 0
109 20250401 172500 2708753420 5520 5520 5520 5520 0
110 20250401 172400 2708753420 5520 5520 5520 5520 0
111 20250401 172300 2708753420 5520 5520 5520 5520 0
112 20250401 172200 2708753420 5520 5520 5520 5520 0
113 20250401 172100 2708753420 5520 5520 5520 5520 0
114 20250401 172000 2708753420 5520 5520 5520 5520 0
115 20250401 171900 2708753420 5520 5520 5520 5520 0
116 20250401 171800 2708753420 5520 5520 5520 5520 0
117 20250401 171700 2708753420 5520 5520 5520 5520 0
118 20250401 171600 2708753420 5520 5520 5520 5520 0
119 20250401 171500 2708753420 5520 5520 5520 5520 0
120 20250401 171400 2708753420 5520 5520 5520 5520 0
121 20250401 171300 2708753420 5520 5520 5520 5520 0
122 20250401 171200 2708753420 5520 5520 5520 5520 11111
123 20250401 171100 2708753420 5520 5520 5520 5520 0
124 20250401 171000 2708753420 5520 5520 5520 5520 0
125 20250401 170900 2708753420 5520 5520 5520 5520 0
126 20250401 170800 2708753420 5520 5520 5520 5520 0
127 20250401 170700 2708753420 5520 5520 5520 5520 0
128 20250401 170600 2708753420 5520 5520 5520 5520 0
129 20250401 170500 2708753420 5520 5520 5520 5520 0
130 20250401 170400 2708753420 5520 5520 5520 5520 0
131 20250401 170300 2708753420 5520 5520 5520 5520 0
132 20250401 170200 2708753420 5520 5520 5520 5520 0
133 20250401 170100 2708753420 5520 5520 5520 5520 0
134 20250401 170000 2708753420 5520 5520 5520 5520 0
135 20250401 165900 2708753420 5520 5520 5520 5520 0
136 20250401 165800 2708753420 5520 5520 5520 5520 0
137 20250401 165700 2708753420 5520 5520 5520 5520 0
138 20250401 165600 2708753420 5520 5520 5520 5520 0
139 20250401 165500 2708753420 5520 5520 5520 5520 0
140 20250401 165400 2708753420 5520 5520 5520 5520 0
141 20250401 165300 2708753420 5520 5520 5520 5520 0
142 20250401 165200 2708753420 5520 5520 5520 5520 0
143 20250401 165100 2708753420 5520 5520 5520 5520 0
144 20250401 165000 2708753420 5520 5520 5520 5520 0
145 20250401 164900 2708753420 5520 5520 5520 5520 0
146 20250401 164800 2708753420 5520 5520 5520 5520 0
147 20250401 164700 2708753420 5520 5520 5520 5520 0
148 20250401 164600 2708753420 5520 5520 5520 5520 0
149 20250401 164500 2708753420 5520 5520 5520 5520 0
150 20250401 164400 2708753420 5520 5520 5520 5520 0
151 20250401 164300 2708753420 5520 5520 5520 5520 0
152 20250401 164200 2708753420 5520 5520 5520 5520 11111
153 20250401 164100 2708753420 5520 5520 5520 5520 0
154 20250401 164000 2708753420 5520 5520 5520 5520 0
155 20250401 163900 2708753420 5520 5520 5520 5520 0
156 20250401 163800 2708753420 5520 5520 5520 5520 0
157 20250401 163700 2708753420 5520 5520 5520 5520 0
158 20250401 163600 2708753420 5520 5520 5520 5520 0
159 20250401 163500 2708753420 5520 5520 5520 5520 0
160 20250401 163400 2708753420 5520 5520 5520 5520 0
161 20250401 163300 2708753420 5520 5520 5520 5520 0
162 20250401 163200 2708753420 5520 5520 5520 5520 0
163 20250401 163100 2708753420 5520 5520 5520 5520 0
164 20250401 163000 2708753420 5520 5520 5520 5520 0
165 20250401 162900 2708753420 5520 5520 5520 5520 0
166 20250401 162800 2708753420 5520 5520 5520 5520 0
167 20250401 162700 2708753420 5520 5520 5520 5520 0
168 20250401 162600 2708753420 5520 5520 5520 5520 0
169 20250401 162500 2708753420 5520 5520 5520 5520 0
170 20250401 162400 2708753420 5520 5520 5520 5520 0
171 20250401 162300 2708753420 5520 5520 5520 5520 0
172 20250401 162200 2708753420 5520 5520 5520 5520 0
173 20250401 162100 2708753420 5520 5520 5520 5520 0
174 20250401 162000 2708753420 5520 5520 5520 5520 0
175 20250401 161900 2708753420 5520 5520 5520 5520 0
176 20250401 161800 2708753420 5520 5520 5520 5520 0
177 20250401 161700 2708753420 5520 5520 5520 5520 0
178 20250401 161600 2708753420 5520 5520 5520 5520 0
179 20250401 161500 2708753420 5520 5520 5520 5520 0
180 20250401 161400 2708753420 5520 5520 5520 5520 0
181 20250401 161300 2708753420 5520 5520 5520 5520 0
182 20250401 161200 2708753420 5520 5520 5520 5520 11111
183 20250401 161100 2708753420 5520 5520 5520 5520 0
184 20250401 161000 2708753420 5520 5520 5520 5520 0
185 20250401 160900 2708753420 5520 5520 5520 5520 0
186 20250401 160800 2708753420 5520 5520 5520 5520 0
187 20250401 160700 2708753420 5520 5520 5520 5520 0
188 20250401 160600 2708753420 5520 5520 5520 5520 0
189 20250401 160500 2708753420 5520 5520 5520 5520 0
190 20250401 160400 2708753420 5520 5520 5520 5520 0
191 20250401 160300 2708753420 5520 5520 5520 5520 0
192 20250401 160200 2708753420 5520 5520 5520 5520 0
193 20250401 160100 2708753420 5520 5520 5520 5520 0
194 20250401 160000 2708753420 5520 5520 5520 5520 0
195 20250401 155900 2708753420 5520 5520 5520 5520 0
196 20250401 155800 2708753420 5520 5520 5520 5520 0
197 20250401 155700 2708753420 5520 5520 5520 5520 0
198 20250401 155600 2708753420 5520 5520 5520 5520 0
199 20250401 155500 2708753420 5520 5520 5520 5520 0
200 20250401 155400 2708753420 5520 5520 5520 5520 0
201 20250401 155300 2708753420 5520 5520 5520 5520 0
202 20250401 155200 2708753420 5520 5520 5520 5520 0
203 20250401 155100 2708753420 5520 5520 5520 5520 0
204 20250401 155000 2708753420 5520 5520 5520 5520 0
205 20250401 154900 2708753420 5520 5520 5520 5520 0
206 20250401 154800 2708753420 5520 5520 5520 5520 0
207 20250401 154700 2708753420 5520 5520 5520 5520 0
208 20250401 154600 2708753420 5520 5520 5520 5520 0
209 20250401 154500 2708753420 5520 5520 5520 5520 0
210 20250401 154400 2708753420 5520 5520 5520 5520 0
211 20250401 154300 2708753420 5520 5520 5520 5520 0
212 20250401 154200 2708753420 5520 5520 5520 5520 11111
213 20250401 154100 2708753420 5520 5520 5520 5520 0
214 20250401 154000 2708753420 5520 5520 5520 5520 0
215 20250401 153900 2708753420 5520 5520 5520 5520 0
216 20250401 153800 2708753420 5520 5520 5520 5520 0
217 20250401 153700 2708753420 5520 5520 5520 5520 0
218 20250401 153600 2708753420 5520 5520 5520 5520 0
219 20250401 153500 2708753420 5520 5520 5520 5520 0
220 20250401 153400 2708753420 5520 5520 5520 5520 0
221 20250401 153300 2708753420 5520 5520 5520 5520 0
222 20250401 153200 2708753420 5520 5520 5520 5520 0
223 20250401 153100 2708753420 5520 5520 5520 5520 0
224 20250401 153000 2708753420 5520 5520 5520 5520 11111
225 20250401 152900 2647420700 5500 5500 5500 5500 0
226 20250401 152800 2647420700 5500 5500 5500 5500 0
227 20250401 152700 2647420700 5500 5500 5500 5500 0
228 20250401 152600 2647420700 5500 5500 5500 5500 0
229 20250401 152500 2647420700 5500 5500 5500 5500 0
230 20250401 152400 2647420700 5500 5500 5500 5500 0
231 20250401 152300 2647420700 5500 5500 5500 5500 0
232 20250401 152200 2647420700 5500 5500 5500 5500 0
233 20250401 152100 2647420700 5500 5500 5500 5500 0
234 20250401 152000 2647420700 5500 5500 5500 5500 0
235 20250401 151900 2647420700 5500 5500 5500 5490 1037
236 20250401 151800 2641723490 5500 5500 5510 5500 3936
237 20250401 151700 2620071390 5500 5490 5500 5490 1392
238 20250401 151600 2612421300 5500 5500 5500 5490 241
239 20250401 151500 2611096330 5500 5500 5510 5500 1355
240 20250401 151400 2603643550 5500 5510 5510 5500 1256
241 20250401 151300 2596734970 5510 5510 5510 5500 138
242 20250401 151200 2595975520 5510 5500 5510 5500 77
243 20250401 151100 2595551270 5510 5510 5510 5500 112
244 20250401 151000 2594934520 5500 5510 5510 5500 300
245 20250401 150900 2593284000 5500 5500 5500 5500 30
246 20250401 150800 2593119000 5510 5510 5520 5500 3573
247 20250401 150700 2573433370 5510 5510 5510 5500 756
248 20250401 150600 2569274960 5500 5510 5510 5500 169
249 20250401 150500 2568344080 5500 5510 5510 5500 847
250 20250401 150400 2563684790 5510 5510 5510 5490 181
251 20250401 150300 2562689660 5510 5510 5510 5490 438
252 20250401 150200 2560283580 5490 5510 5510 5490 171
253 20250401 150100 2559341960 5490 5510 5510 5490 181
254 20250401 150000 2558345180 5510 5510 5510 5500 185
255 20250401 145900 2557327400 5510 5500 5510 5490 1349
256 20250401 145800 2549897580 5500 5500 5510 5500 1327
257 20250401 145700 2542598870 5510 5500 5510 5500 674
258 20250401 145600 2538891640 5490 5500 5500 5490 1266
259 20250401 145500 2531940690 5500 5510 5510 5480 569
260 20250401 145400 2528821260 5490 5500 5510 5480 3137
261 20250401 145300 2511598640 5500 5500 5500 5490 1673
262 20250401 145200 2502397460 5500 5500 5500 5490 1345
263 20250401 145100 2495012070 5500 5500 5510 5490 1420
264 20250401 145000 2487202330 5510 5500 5510 5500 1017
265 20250401 144900 2481608240 5510 5510 5510 5500 427
266 20250401 144800 2479259340 5510 5500 5510 5500 1166
267 20250401 144700 2472846070 5500 5500 5500 5490 185
268 20250401 144600 2471828810 5490 5500 5500 5480 1345
269 20250401 144500 2464449330 5490 5510 5510 5450 10309
270 20250401 144400 2408001570 5510 5500 5510 5500 740
271 20250401 144300 2403931550 5500 5510 5510 5500 342
272 20250401 144200 2402050210 5500 5510 5510 5490 1732
273 20250401 144100 2392529610 5500 5510 5510 5500 1426
274 20250401 144000 2384685350 5510 5510 5510 5500 748
275 20250401 143900 2380566270 5510 5510 5510 5500 2211
276 20250401 143800 2368385910 5510 5505 5510 5500 530
277 20250401 143700 2365469740 5500 5500 5505 5500 750
278 20250401 143600 2361344490 5500 5510 5510 5500 747
279 20250401 143500 2357235690 5510 5500 5510 5500 316
280 20250401 143400 2355495295 5505 5505 5505 5500 46
281 20250401 143300 2355242070 5505 5510 5510 5500 202
282 20250401 143200 2354130215 5510 5510 5510 5500 116
283 20250401 143100 2353491805 5510 5505 5510 5505 1731
284 20250401 143000 2343954495 5510 5500 5510 5500 436
285 20250401 142900 2341556075 5510 5510 5510 5500 506
286 20250401 142800 2338768765 5510 5510 5510 5510 48
287 20250401 142700 2338504285 5510 5510 5510 5500 144
288 20250401 142600 2337711595 5510 5520 5520 5510 1718
289 20250401 142500 2328244165 5520 5520 5520 5520 247
290 20250401 142400 2326880725 5510 5520 5520 5510 116
291 20250401 142300 2326241155 5510 5530 5530 5510 1409
292 20250401 142200 2318464045 5530 5520 5530 5520 2735
293 20250401 142100 2303366605 5510 5520 5530 5510 305
294 20250401 142000 2301683335 5530 5510 5530 5510 116
295 20250401 141900 2301043355 5530 5520 5530 5520 225
296 20250401 141800 2299801125 5510 5520 5520 5510 328
297 20250401 141700 2297991315 5530 5530 5530 5520 147
298 20250401 141600 2297179455 5530 5520 5530 5520 135
299 20250401 141500 2296433655 5530 5530 5530 5530 44
300 20250401 141400 2296190335 5510 5520 5520 5510 1704
301 20250401 141300 2286785005 5510 5510 5520 5510 94
302 20250401 141200 2286266885 5520 5520 5520 5520 262
303 20250401 141100 2284820645 5520 5510 5520 5500 226
304 20250401 141000 2283575715 5520 5500 5520 5500 210
305 20250401 140900 2282418015 5520 5520 5520 5510 45
306 20250401 140800 2282169645 5500 5510 5520 5500 642
307 20250401 140700 2278632575 5510 5520 5520 5510 267
308 20250401 140600 2277160485 5520 5520 5520 5520 149
309 20250401 140500 2276338005 5520 5520 5520 5510 516
310 20250401 140400 2273490435 5520 5520 5520 5510 595
311 20250401 140300 2270211785 5520 5520 5520 5520 189
312 20250401 140200 2269168505 5520 5520 5520 5510 740
313 20250401 140100 2265088395 5520 5510 5520 5510 108
314 20250401 140000 2264492985 5530 5520 5530 5520 451
315 20250401 135900 2262003045 5520 5540 5540 5520 73
316 20250401 135800 2261599175 5520 5520 5540 5520 658
317 20250401 135700 2257966175 5520 5520 5550 5520 645
318 20250401 135600 2254405085 5550 5520 5550 5520 3233
319 20250401 135500 2236482475 5510 5530 5530 5510 657
320 20250401 135400 2232850765 5530 5530 5530 5520 217
321 20250401 135300 2231651505 5520 5520 5530 5520 1135
322 20250401 135200 2225386075 5530 5510 5530 5510 2954
323 20250401 135100 2209101895 5510 5500 5510 5500 1163
324 20250401 135000 2202697965 5510 5500 5510 5500 185
325 20250401 134900 2201680055 5500 5500 5510 5500 1534
326 20250401 134800 2193242635 5500 5510 5510 5500 715
327 20250401 134700 2189309895 5510 5510 5510 5510 42
328 20250401 134600 2189078475 5500 5500 5510 5500 219
329 20250401 134500 2187872745 5510 5510 5510 5500 115
330 20250401 134400 2187239845 5520 5510 5520 5510 296
331 20250401 134300 2185608645 5510 5510 5520 5500 164
332 20250401 134200 2184704615 5520 5520 5520 5510 119
333 20250401 134100 2184048485 5520 5510 5520 5510 117
334 20250401 134000 2183403395 5520 5520 5520 5520 26
335 20250401 133900 2183259875 5520 5530 5530 5520 47
336 20250401 133800 2183000195 5530 5530 5530 5500 1567
337 20250401 133700 2174362865 5520 5530 5530 5520 1103
338 20250401 133600 2168264985 5520 5520 5520 5520 75
339 20250401 133500 2167850985 5530 5520 5530 5520 452
340 20250401 133400 2165355425 5530 5520 5530 5520 1038
341 20250401 133300 2159625145 5520 5530 5530 5520 120
342 20250401 133200 2158962315 5520 5530 5530 5510 167
343 20250401 133100 2158040805 5520 5530 5530 5520 80
344 20250401 133000 2157598475 5530 5530 5530 5510 2231
345 20250401 132900 2145262715 5530 5530 5530 5520 102
346 20250401 132800 2144699405 5520 5530 5530 5520 70
347 20250401 132700 2144312405 5520 5530 5530 5520 236
348 20250401 132600 2143009425 5530 5530 5530 5520 123
349 20250401 132500 2142329990 5530 5520 5530 5520 310
350 20250401 132400 2140618370 5530 5520 5530 5520 256
351 20250401 132300 2139203830 5520 5520 5530 5520 292
352 20250401 132200 2137591760 5520 5520 5530 5520 769
353 20250401 132100 2133346640 5530 5520 5530 5520 47
354 20250401 132000 2133086780 5530 5530 5530 5520 127
355 20250401 131900 2132385320 5530 5530 5530 5510 102
356 20250401 131800 2131822760 5530 5530 5530 5530 518
357 20250401 131700 2128958220 5530 5530 5530 5510 361
358 20250401 131600 2126966180 5530 5500 5530 5500 116
359 20250401 131500 2126326950 5520 5520 5530 5520 6880
360 20250401 131400 2088294280 5500 5510 5520 5500 120
361 20250401 131300 2087633590 5515 5520 5520 5510 122
362 20250401 131200 2086960905 5520 5520 5530 5510 1175
363 20250401 131100 2080484495 5510 5530 5530 5510 356
364 20250401 131000 2078519685 5510 5520 5530 5510 5203
365 20250401 130900 2049749075 5530 5520 5530 5510 288
366 20250401 130800 2048161605 5510 5510 5520 5510 50
367 20250401 130700 2047885925 5510 5520 5520 5500 554
368 20250401 130600 2044837945 5520 5510 5520 5500 901
369 20250401 130500 2039879055 5520 5520 5520 5520 53
370 20250401 130400 2039586495 5520 5530 5530 5510 481
371 20250401 130300 2036933585 5530 5520 5540 5520 443
372 20250401 130200 2034485205 5520 5540 5540 5500 2010
373 20250401 130100 2023394535 5520 5530 5540 5520 100
374 20250401 130000 2022842265 5520 5520 5530 5510 126
375 20250401 125900 2022147295 5530 5530 5530 5530 17
376 20250401 125800 2022053285 5540 5520 5540 5500 3388
377 20250401 125700 2003404915 5520 5510 5520 5510 222
378 20250401 125600 2002180225 5520 5520 5530 5520 4234
379 20250401 125500 1978808125 5520 5520 5530 5520 1282
380 20250401 125400 1971731065 5520 5520 5540 5520 1296
381 20250401 125300 1964576325 5530 5540 5540 5530 27
382 20250401 125200 1964426775 5520 5540 5540 5520 146
383 20250401 125100 1963619735 5530 5530 5540 5520 127
384 20250401 125000 1962917995 5530 5530 5540 5510 629
385 20250401 124900 1959439145 5530 5530 5530 5520 62
386 20250401 124800 1959096665 5530 5530 5530 5520 655
387 20250401 124700 1955479745 5530 5520 5530 5520 1020
388 20250401 124600 1949848935 5530 5530 5530 5530 44
389 20250401 124500 1949605615 5520 5530 5530 5520 117
390 20250401 124400 1948959355 5520 5520 5530 5520 113
391 20250401 124300 1948335355 5530 5530 5530 5530 47
392 20250401 124200 1948075445 5520 5530 5530 5510 734
393 20250401 124100 1944022305 5530 5540 5540 5520 1778
394 20250401 124000 1934196695 5540 5530 5540 5530 1160
395 20250401 123900 1927776895 5530 5520 5530 5510 226
396 20250401 123800 1926529705 5520 5520 5540 5510 157
397 20250401 123700 1925662405 5540 5540 5540 5540 42
398 20250401 123600 1925429725 5520 5520 5540 5520 517
399 20250401 123500 1922574335 5540 5540 5540 5520 1115
400 20250401 123400 1916417735 5540 5530 5550 5530 716
401 20250401 123300 1912456905 5540 5550 5550 5530 542
402 20250401 123200 1909454335 5550 5550 5550 5530 609
403 20250401 123100 1906080885 5550 5530 5550 5510 2228
404 20250401 123000 1893775895 5540 5530 5540 5520 1184
405 20250401 122900 1887222945 5540 5540 5540 5520 117
406 20250401 122800 1886576265 5540 5540 5540 5520 198
407 20250401 122700 1885481685 5540 5530 5540 5520 50
408 20250401 122600 1885205205 5530 5540 5540 5530 135
409 20250401 122500 1884458055 5540 5530 5540 5530 669
410 20250401 122400 1880752545 5530 5540 5540 5530 311
411 20250401 122300 1879032305 5540 5530 5540 5530 348
412 20250401 122200 1877107815 5530 5530 5530 5530 28
413 20250401 122100 1876952975 5550 5550 5550 5550 43
414 20250401 122000 1876714325 5530 5550 5550 5530 116
415 20250401 121900 1876072025 5550 5550 5550 5520 120
416 20250401 121800 1875408295 5550 5530 5550 5530 1610
417 20250401 121700 1866504175 5540 5540 5550 5540 562
418 20250401 121600 1863390275 5550 5550 5560 5550 454
419 20250401 121500 1860870165 5550 5550 5560 5550 250
420 20250401 121400 1859481415 5560 5560 5560 5560 43
421 20250401 121300 1859242335 5550 5560 5560 5550 3395
422 20250401 121200 1840397535 5560 5560 5560 5560 332
423 20250401 121100 1838551615 5570 5560 5570 5560 653
424 20250401 121000 1834920215 5560 5560 5560 5550 73
425 20250401 120900 1834514425 5560 5560 5560 5550 847
426 20250401 120800 1829806165 5560 5560 5560 5560 782
427 20250401 120700 1825458245 5560 5550 5570 5550 971
428 20250401 120600 1820062545 5560 5560 5560 5550 456
429 20250401 120500 1817527955 5560 5560 5560 5550 787
430 20250401 120400 1813152735 5560 5560 5560 5550 2670
431 20250401 120300 1798332815 5560 5560 5580 5550 3050
432 20250401 120200 1781362415 5560 5560 5560 5560 24
433 20250401 120100 1781228975 5550 5560 5570 5550 2008
434 20250401 120000 1770048435 5550 5560 5570 5550 2420
435 20250401 115900 1756597855 5560 5550 5560 5550 2122
436 20250401 115800 1744814925 5550 5540 5550 5540 2517
437 20250401 115700 1730853585 5540 5540 5540 5520 962
438 20250401 115600 1725525605 5540 5520 5540 5520 1464
439 20250401 115500 1717425845 5530 5540 5540 5530 396
440 20250401 115400 1715235555 5510 5540 5540 5510 779
441 20250401 115300 1710936265 5530 5540 5540 5520 355
442 20250401 115200 1708973310 5540 5530 5540 5530 666
443 20250401 115100 1705284255 5530 5510 5540 5510 509
444 20250401 115000 1702469425 5510 5540 5540 5510 4305
445 20250401 114900 1678631185 5540 5520 5540 5520 2260
446 20250401 114800 1666128995 5510 5520 5530 5510 521
447 20250401 114700 1663253115 5530 5520 5530 5510 2064
448 20250401 114600 1651860575 5520 5510 5520 5510 266
449 20250401 114500 1650392455 5510 5510 5520 5510 725
450 20250401 114400 1646391505 5520 5510 5520 5510 221
451 20250401 114300 1645173335 5520 5520 5530 5520 196
452 20250401 114200 1644091405 5520 5530 5530 5520 818
453 20250401 114100 1639570015 5520 5520 5530 5520 1076
454 20250401 114000 1633630225 5520 5500 5530 5500 846
455 20250401 113900 1628975425 5500 5500 5540 5490 4938
456 20250401 113800 1601701625 5490 5500 5510 5490 621
457 20250401 113700 1598286685 5500 5500 5510 5490 554
458 20250401 113600 1595241195 5500 5510 5510 5500 2115
459 20250401 113500 1583608440 5500 5510 5510 5500 569
460 20250401 113400 1580477300 5510 5510 5510 5500 237
461 20250401 113300 1579172665 5500 5520 5520 5500 329
462 20250401 113200 1577361815 5510 5510 5520 5510 1306
463 20250401 113100 1570165680 5520 5510 5520 5510 152
464 20250401 113000 1569327710 5510 5520 5520 5510 476
465 20250401 112900 1566701050 5520 5520 5520 5510 1283
466 20250401 112800 1559622945 5520 5520 5520 5520 1919
467 20250401 112700 1549030065 5520 5510 5520 5510 2625
468 20250401 112600 1534549815 5510 5520 5520 5510 724
469 20250401 112500 1530553635 5520 5510 5520 5510 3111
470 20250401 112400 1513383635 5510 5510 5510 5500 3005
471 20250401 112300 1496826585 5510 5500 5510 5500 889
472 20250401 112200 1491928205 5500 5500 5510 5500 1533
473 20250401 112100 1483496525 5500 5490 5500 5490 1350
474 20250401 112000 1476073135 5500 5490 5500 5480 1714
475 20250401 111900 1466668345 5490 5500 5500 5480 1856
476 20250401 111800 1456469655 5500 5500 5520 5490 6690
477 20250401 111700 1419634535 5490 5490 5490 5490 332
478 20250401 111600 1417811855 5490 5490 5500 5480 1867
479 20250401 111500 1407562785 5490 5480 5490 5470 5112
480 20250401 111400 1379522165 5480 5480 5480 5480 317
481 20250401 111300 1377785005 5470 5480 5480 5470 187
482 20250401 111200 1376761755 5480 5480 5480 5470 397
483 20250401 111100 1374587445 5480 5480 5480 5470 48
484 20250401 111000 1374324425 5470 5470 5480 5470 899
485 20250401 110900 1369406705 5480 5480 5480 5470 338
486 20250401 110800 1367555215 5490 5480 5490 5470 1741
487 20250401 110700 1358014565 5480 5470 5480 5470 2940
488 20250401 110600 1341913425 5470 5480 5480 5460 805
489 20250401 110500 1337510625 5480 5470 5480 5470 216
490 20250401 110400 1336328915 5470 5470 5470 5470 998
491 20250401 110300 1330869855 5460 5470 5480 5460 963
492 20250401 110200 1325602825 5470 5470 5470 5470 6626
493 20250401 110100 1289358605 5460 5460 5470 5460 1197
494 20250401 110000 1282820775 5450 5470 5470 5450 1574
495 20250401 105900 1274225305 5470 5470 5470 5470 2044
496 20250401 105800 1263044625 5460 5470 5480 5460 1595
497 20250401 105700 1254320605 5460 5460 5470 5460 102
498 20250401 105600 1253763465 5460 5450 5460 5450 984
499 20250401 105500 1248391575 5450 5460 5460 5450 277
500 20250401 105400 1246881205 5450 5460 5470 5450 1816
501 20250401 105300 1236969005 5460 5450 5460 5450 1755
502 20250401 105200 1227403305 5450 5450 5460 5440 754
503 20250401 105100 1223293715 5450 5450 5460 5450 633
504 20250401 105000 1219843855 5450 5450 5460 5450 1037
505 20250401 104900 1214192105 5450 5450 5450 5440 2022
506 20250401 104800 1203173855 5450 5440 5450 5440 139
507 20250401 104700 1202417605 5450 5450 5450 5440 3956
508 20250401 104600 1180858155 5450 5430 5450 5430 4110
509 20250401 104500 1158479125 5440 5440 5440 5430 643
510 20250401 104400 1154981715 5440 5430 5450 5400 4807
511 20250401 104300 1128829375 5420 5420 5430 5410 1796
512 20250401 104200 1119093795 5430 5420 5430 5420 469
513 20250401 104100 1116549765 5390 5420 5420 5390 503
514 20250401 104000 1113825755 5420 5410 5420 5390 3921
515 20250401 103900 1092646945 5410 5410 5410 5400 161
516 20250401 103800 1091776595 5400 5410 5410 5400 628
517 20250401 103700 1088379865 5400 5400 5410 5400 293
518 20250401 103600 1086796475 5410 5390 5410 5390 1878
519 20250401 103500 1076655975 5400 5410 5410 5400 2604
520 20250401 103400 1062584175 5400 5410 5410 5400 558
521 20250401 103300 1059566145 5410 5420 5420 5400 1963
522 20250401 103200 1048947035 5410 5410 5410 5400 649
523 20250401 103100 1045437555 5410 5410 5410 5400 2076
524 20250401 103000 1034208335 5400 5410 5410 5400 509
525 20250401 102900 1031459715 5400 5400 5400 5390 425
526 20250401 102800 1029164725 5390 5400 5400 5390 636
527 20250401 102700 1025732605 5400 5390 5400 5380 709
528 20250401 102600 1021909605 5390 5390 5390 5390 598
529 20250401 102500 1018686385 5400 5400 5400 5390 1298
530 20250401 102400 1011677935 5390 5400 5400 5390 195
531 20250401 102300 1010626175 5400 5400 5410 5390 1175
532 20250401 102200 1004291065 5400 5400 5400 5390 742
533 20250401 102100 1000285015 5400 5400 5400 5390 1651
534 20250401 102000 991370365 5410 5410 5410 5410 461
535 20250401 101900 988876355 5410 5420 5420 5410 79
536 20250401 101800 988448925 5410 5420 5420 5410 868
537 20250401 101700 983745115 5420 5430 5430 5420 691
538 20250401 101600 979998525 5430 5420 5440 5420 8004
539 20250401 101500 936541175 5420 5420 5420 5410 495
540 20250401 101400 933860915 5420 5420 5430 5420 3847
541 20250401 101300 913009575 5420 5430 5430 5410 1393
542 20250401 101200 905459305 5420 5410 5430 5410 2959
543 20250401 101100 889422165 5410 5400 5410 5400 3187
544 20250401 101000 872193185 5390 5370 5400 5360 1168
545 20250401 100900 865913485 5380 5380 5380 5370 1306
546 20250401 100800 858887685 5390 5360 5390 5360 1600
547 20250401 100700 850290105 5370 5380 5380 5360 329
548 20250401 100600 848521945 5380 5370 5380 5370 299
549 20250401 100500 846916295 5370 5370 5370 5350 846
550 20250401 100400 842378100 5360 5360 5360 5340 902
551 20250401 100300 837544280 5360 5350 5360 5350 95
552 20250401 100200 837036020 5350 5340 5360 5340 282
553 20250401 100100 835530020 5340 5350 5360 5340 341
554 20250401 100000 833707540 5350 5350 5360 5350 679
555 20250401 095900 830074880 5350 5350 5350 5340 79
556 20250401 095800 829652980 5340 5330 5340 5320 2257
557 20250401 095700 817613940 5330 5330 5330 5320 278
558 20250401 095600 816133090 5330 5330 5330 5330 72
559 20250401 095500 815749330 5330 5340 5340 5320 1803
560 20250401 095400 806144790 5340 5330 5360 5330 1060
561 20250401 095300 800481550 5340 5340 5350 5310 3969
562 20250401 095200 779340440 5340 5360 5360 5340 5511
563 20250401 095100 749881380 5360 5360 5370 5350 1557
564 20250401 095000 741534860 5370 5380 5390 5370 2705
565 20250401 094900 726995110 5380 5390 5390 5380 904
566 20250401 094800 722130550 5380 5380 5380 5380 517
567 20250401 094700 719349090 5390 5380 5390 5380 453
568 20250401 094600 716911820 5370 5360 5380 5360 2239
569 20250401 094500 704898100 5360 5370 5370 5350 3019
570 20250401 094400 688717080 5370 5370 5380 5370 935
571 20250401 094300 683692850 5370 5380 5380 5350 1787
572 20250401 094200 674123410 5370 5370 5380 5370 805
573 20250401 094100 669800050 5380 5380 5380 5380 680
574 20250401 094000 666141650 5390 5380 5390 5380 585
575 20250401 093900 662991220 5390 5380 5390 5360 774
576 20250401 093800 658828200 5380 5370 5380 5370 338
577 20250401 093700 657013130 5370 5370 5380 5340 1879
578 20250401 093600 646938320 5370 5340 5380 5340 1931
579 20250401 093500 636609370 5350 5350 5360 5340 1839
580 20250401 093400 626769360 5370 5350 5370 5340 4037
581 20250401 093300 605203030 5350 5370 5370 5350 659
582 20250401 093200 601669310 5370 5390 5400 5370 2485
583 20250401 093100 588321140 5370 5390 5400 5350 2658
584 20250401 093000 574055960 5380 5410 5410 5380 6740
585 20250401 092900 537735305 5410 5400 5410 5400 182
586 20250401 092800 536752285 5400 5410 5420 5400 3045
587 20250401 092700 520273715 5420 5430 5430 5410 3660
588 20250401 092600 500442665 5430 5440 5440 5430 1281
589 20250401 092500 493486475 5430 5430 5480 5430 7890
590 20250401 092400 450582505 5430 5430 5430 5430 4756
591 20250401 092300 424757425 5440 5440 5450 5440 1092
592 20250401 092200 418816795 5440 5450 5450 5430 3208
593 20250401 092100 401365635 5440 5460 5470 5440 6965
594 20250401 092000 363453825 5470 5460 5470 5460 888
595 20250401 091900 358598865 5460 5460 5460 5450 1009
596 20250401 091800 353092215 5460 5450 5470 5450 688
597 20250401 091700 349335405 5450 5460 5470 5450 1599
598 20250401 091600 340605445 5470 5480 5480 5470 498
599 20250401 091500 337879985 5490 5480 5490 5460 768
600 20250401 091400 333670095 5480 5480 5480 5470 2990
601 20250401 091300 317314265 5480 5480 5490 5480 1686
602 20250401 091200 308074975 5490 5490 5490 5490 218
603 20250401 091100 306878155 5500 5510 5510 5500 719
604 20250401 091000 302922635 5510 5490 5510 5470 2585
605 20250401 090900 288730395 5490 5500 5500 5480 929
606 20250401 090800 283629170 5490 5490 5520 5490 2824
607 20250401 090700 268091020 5470 5470 5490 5470 3523
608 20250401 090600 248804510 5470 5470 5480 5460 3987
609 20250401 090500 226999050 5460 5470 5470 5460 1238
610 20250401 090400 220231390 5460 5460 5470 5450 4372
611 20250401 090300 196367860 5450 5460 5460 5440 2420
612 20250401 090200 183171760 5460 5480 5490 5450 4066
613 20250401 090100 160979360 5480 5500 5500 5460 5944
614 20250401 090000 128488520 5500 5450 5520 5450 23510

1
015750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,495075,80000000,2812026000,454400000000,0.62
20250327,470381,80000000,2831693620,481600000000,0.59
20250326,534409,80000000,3318679890,496800000000,0.67
20250325,533136,80000000,3316105920,497600000000,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 495075 80000000 2812026000 454400000000 0.62
3 20250327 470381 80000000 2831693620 481600000000 0.59
4 20250326 534409 80000000 3318679890 496800000000 0.67
5 20250325 533136 80000000 3316105920 497600000000 0.67