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

664
075130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,1409445554,2615,2615,2615,2615,7526
20250401,200100,1409445554,2615,2615,2615,2615,0
20250401,200000,1409445554,2615,2615,2615,2615,0
20250401,195900,1409445554,2615,2615,2615,2615,0
20250401,195800,1409445554,2615,2615,2615,2615,0
20250401,195700,1409445554,2615,2615,2615,2615,0
20250401,195600,1409445554,2615,2615,2615,2615,0
20250401,195500,1409445554,2615,2615,2615,2615,0
20250401,195400,1409445554,2615,2615,2615,2615,0
20250401,195300,1409445554,2615,2615,2615,2615,0
20250401,195200,1409445554,2615,2615,2615,2615,0
20250401,195100,1409445554,2615,2615,2615,2615,0
20250401,195000,1409445554,2615,2615,2615,2615,0
20250401,194900,1409445554,2615,2615,2615,2615,0
20250401,194800,1409445554,2615,2615,2615,2615,0
20250401,194700,1409445554,2615,2615,2615,2615,0
20250401,194600,1409445554,2615,2615,2615,2615,0
20250401,194500,1409445554,2615,2615,2615,2615,0
20250401,194400,1409445554,2615,2615,2615,2615,0
20250401,194300,1409445554,2615,2615,2615,2615,0
20250401,194200,1409445554,2615,2615,2615,2615,0
20250401,194100,1409445554,2615,2615,2615,2615,0
20250401,194000,1409445554,2615,2615,2615,2615,0
20250401,193900,1409445554,2615,2615,2615,2615,0
20250401,193800,1409445554,2615,2615,2615,2615,0
20250401,193700,1409445554,2615,2615,2615,2615,0
20250401,193600,1409445554,2615,2615,2615,2615,0
20250401,193500,1409445554,2615,2615,2615,2615,0
20250401,193400,1409445554,2615,2615,2615,2615,0
20250401,193300,1409445554,2615,2615,2615,2615,0
20250401,193200,1409445554,2615,2615,2615,2615,7526
20250401,193100,1409445554,2615,2615,2615,2615,0
20250401,193000,1409445554,2615,2615,2615,2615,0
20250401,192900,1409445554,2615,2615,2615,2615,0
20250401,192800,1409445554,2615,2615,2615,2615,0
20250401,192700,1409445554,2615,2615,2615,2615,0
20250401,192600,1409445554,2615,2615,2615,2615,0
20250401,192500,1409445554,2615,2615,2615,2615,0
20250401,192400,1409445554,2615,2615,2615,2615,0
20250401,192300,1409445554,2615,2615,2615,2615,0
20250401,192200,1409445554,2615,2615,2615,2615,0
20250401,192100,1409445554,2615,2615,2615,2615,0
20250401,192000,1409445554,2615,2615,2615,2615,0
20250401,191900,1409445554,2615,2615,2615,2615,0
20250401,191800,1409445554,2615,2615,2615,2615,0
20250401,191700,1409445554,2615,2615,2615,2615,0
20250401,191600,1409445554,2615,2615,2615,2615,0
20250401,191500,1409445554,2615,2615,2615,2615,0
20250401,191400,1409445554,2615,2615,2615,2615,0
20250401,191300,1409445554,2615,2615,2615,2615,0
20250401,191200,1409445554,2615,2615,2615,2615,0
20250401,191100,1409445554,2615,2615,2615,2615,0
20250401,191000,1409445554,2615,2615,2615,2615,0
20250401,190900,1409445554,2615,2615,2615,2615,0
20250401,190800,1409445554,2615,2615,2615,2615,0
20250401,190700,1409445554,2615,2615,2615,2615,0
20250401,190600,1409445554,2615,2615,2615,2615,0
20250401,190500,1409445554,2615,2615,2615,2615,0
20250401,190400,1409445554,2615,2615,2615,2615,0
20250401,190300,1409445554,2615,2615,2615,2615,0
20250401,190200,1409445554,2615,2615,2615,2615,7526
20250401,190100,1409445554,2615,2615,2615,2615,0
20250401,190000,1409445554,2615,2615,2615,2615,0
20250401,185900,1409445554,2615,2615,2615,2615,0
20250401,185800,1409445554,2615,2615,2615,2615,0
20250401,185700,1409445554,2615,2615,2615,2615,0
20250401,185600,1409445554,2615,2615,2615,2615,0
20250401,185500,1409445554,2615,2615,2615,2615,0
20250401,185400,1409445554,2615,2615,2615,2615,0
20250401,185300,1409445554,2615,2615,2615,2615,0
20250401,185200,1409445554,2615,2615,2615,2615,0
20250401,185100,1409445554,2615,2615,2615,2615,0
20250401,185000,1409445554,2615,2615,2615,2615,0
20250401,184900,1409445554,2615,2615,2615,2615,0
20250401,184800,1409445554,2615,2615,2615,2615,0
20250401,184700,1409445554,2615,2615,2615,2615,0
20250401,184600,1409445554,2615,2615,2615,2615,0
20250401,184500,1409445554,2615,2615,2615,2615,0
20250401,184400,1409445554,2615,2615,2615,2615,0
20250401,184300,1409445554,2615,2615,2615,2615,0
20250401,184200,1409445554,2615,2615,2615,2615,0
20250401,184100,1409445554,2615,2615,2615,2615,0
20250401,184000,1409445554,2615,2615,2615,2615,0
20250401,183900,1409445554,2615,2615,2615,2615,0
20250401,183800,1409445554,2615,2615,2615,2615,0
20250401,183700,1409445554,2615,2615,2615,2615,0
20250401,183600,1409445554,2615,2615,2615,2615,0
20250401,183500,1409445554,2615,2615,2615,2615,0
20250401,183400,1409445554,2615,2615,2615,2615,0
20250401,183300,1409445554,2615,2615,2615,2615,0
20250401,183200,1409445554,2615,2615,2615,2615,7526
20250401,183100,1409445554,2615,2615,2615,2615,0
20250401,183000,1409445554,2615,2615,2615,2615,0
20250401,182900,1409445554,2615,2615,2615,2615,0
20250401,182800,1409445554,2615,2615,2615,2615,0
20250401,182700,1409445554,2615,2615,2615,2615,0
20250401,182600,1409445554,2615,2615,2615,2615,0
20250401,182500,1409445554,2615,2615,2615,2615,0
20250401,182400,1409445554,2615,2615,2615,2615,0
20250401,182300,1409445554,2615,2615,2615,2615,0
20250401,182200,1409445554,2615,2615,2615,2615,0
20250401,182100,1409445554,2615,2615,2615,2615,0
20250401,182000,1409445554,2615,2615,2615,2615,0
20250401,181900,1409445554,2615,2615,2615,2615,0
20250401,181800,1409445554,2615,2615,2615,2615,0
20250401,181700,1409445554,2615,2615,2615,2615,0
20250401,181600,1409445554,2615,2615,2615,2615,0
20250401,181500,1409445554,2615,2615,2615,2615,0
20250401,181400,1409445554,2615,2615,2615,2615,0
20250401,181300,1409445554,2615,2615,2615,2615,0
20250401,181200,1409445554,2615,2615,2615,2615,0
20250401,181100,1409445554,2615,2615,2615,2615,0
20250401,181000,1409445554,2615,2615,2615,2615,0
20250401,180900,1409445554,2615,2615,2615,2615,0
20250401,180800,1409445554,2615,2615,2615,2615,0
20250401,180700,1409445554,2615,2615,2615,2615,0
20250401,180600,1409445554,2615,2615,2615,2615,0
20250401,180500,1409445554,2615,2615,2615,2615,0
20250401,180400,1409445554,2615,2615,2615,2615,0
20250401,180300,1409445554,2615,2615,2615,2615,0
20250401,180200,1409445554,2615,2615,2615,2615,7526
20250401,180100,1409445554,2615,2615,2615,2615,0
20250401,180000,1409445554,2615,2615,2615,2615,0
20250401,175900,1409445554,2615,2615,2615,2615,0
20250401,175800,1409445554,2615,2615,2615,2615,0
20250401,175700,1409445554,2615,2615,2615,2615,0
20250401,175600,1409445554,2615,2615,2615,2615,0
20250401,175500,1409445554,2615,2615,2615,2615,0
20250401,175400,1409445554,2615,2615,2615,2615,0
20250401,175300,1409445554,2615,2615,2615,2615,0
20250401,175200,1409445554,2615,2615,2615,2615,0
20250401,175100,1409445554,2615,2615,2615,2615,0
20250401,175000,1409445554,2615,2615,2615,2615,0
20250401,174900,1409445554,2615,2615,2615,2615,0
20250401,174800,1409445554,2615,2615,2615,2615,0
20250401,174700,1409445554,2615,2615,2615,2615,0
20250401,174600,1409445554,2615,2615,2615,2615,0
20250401,174500,1409445554,2615,2615,2615,2615,0
20250401,174400,1409445554,2615,2615,2615,2615,0
20250401,174300,1409445554,2615,2615,2615,2615,0
20250401,174200,1409445554,2615,2615,2615,2615,0
20250401,174100,1409445554,2615,2615,2615,2615,0
20250401,174000,1409445554,2615,2615,2615,2615,0
20250401,173900,1409445554,2615,2615,2615,2615,0
20250401,173800,1409445554,2615,2615,2615,2615,0
20250401,173700,1409445554,2615,2615,2615,2615,0
20250401,173600,1409445554,2615,2615,2615,2615,0
20250401,173500,1409445554,2615,2615,2615,2615,0
20250401,173400,1409445554,2615,2615,2615,2615,0
20250401,173300,1409445554,2615,2615,2615,2615,0
20250401,173200,1409445554,2615,2615,2615,2615,7526
20250401,173100,1409445554,2615,2615,2615,2615,0
20250401,173000,1409445554,2615,2615,2615,2615,0
20250401,172900,1409445554,2615,2615,2615,2615,0
20250401,172800,1409445554,2615,2615,2615,2615,0
20250401,172700,1409445554,2615,2615,2615,2615,0
20250401,172600,1409445554,2615,2615,2615,2615,0
20250401,172500,1409445554,2615,2615,2615,2615,0
20250401,172400,1409445554,2615,2615,2615,2615,0
20250401,172300,1409445554,2615,2615,2615,2615,0
20250401,172200,1409445554,2615,2615,2615,2615,0
20250401,172100,1409445554,2615,2615,2615,2615,0
20250401,172000,1409445554,2615,2615,2615,2615,0
20250401,171900,1409445554,2615,2615,2615,2615,0
20250401,171800,1409445554,2615,2615,2615,2615,0
20250401,171700,1409445554,2615,2615,2615,2615,0
20250401,171600,1409445554,2615,2615,2615,2615,0
20250401,171500,1409445554,2615,2615,2615,2615,0
20250401,171400,1409445554,2615,2615,2615,2615,0
20250401,171300,1409445554,2615,2615,2615,2615,0
20250401,171200,1409445554,2615,2615,2615,2615,0
20250401,171100,1409445554,2615,2615,2615,2615,0
20250401,171000,1409445554,2615,2615,2615,2615,0
20250401,170900,1409445554,2615,2615,2615,2615,0
20250401,170800,1409445554,2615,2615,2615,2615,0
20250401,170700,1409445554,2615,2615,2615,2615,0
20250401,170600,1409445554,2615,2615,2615,2615,0
20250401,170500,1409445554,2615,2615,2615,2615,0
20250401,170400,1409445554,2615,2615,2615,2615,0
20250401,170300,1409445554,2615,2615,2615,2615,0
20250401,170200,1409445554,2615,2615,2615,2615,7526
20250401,170100,1409445554,2615,2615,2615,2615,0
20250401,170000,1409445554,2615,2615,2615,2615,0
20250401,165900,1409445554,2615,2615,2615,2615,0
20250401,165800,1409445554,2615,2615,2615,2615,0
20250401,165700,1409445554,2615,2615,2615,2615,0
20250401,165600,1409445554,2615,2615,2615,2615,0
20250401,165500,1409445554,2615,2615,2615,2615,0
20250401,165400,1409445554,2615,2615,2615,2615,0
20250401,165300,1409445554,2615,2615,2615,2615,0
20250401,165200,1409445554,2615,2615,2615,2615,0
20250401,165100,1409445554,2615,2615,2615,2615,0
20250401,165000,1409445554,2615,2615,2615,2615,0
20250401,164900,1409445554,2615,2615,2615,2615,0
20250401,164800,1409445554,2615,2615,2615,2615,0
20250401,164700,1409445554,2615,2615,2615,2615,0
20250401,164600,1409445554,2615,2615,2615,2615,0
20250401,164500,1409445554,2615,2615,2615,2615,0
20250401,164400,1409445554,2615,2615,2615,2615,0
20250401,164300,1409445554,2615,2615,2615,2615,0
20250401,164200,1409445554,2615,2615,2615,2615,0
20250401,164100,1409445554,2615,2615,2615,2615,0
20250401,164000,1409445554,2615,2615,2615,2615,0
20250401,163900,1409445554,2615,2615,2615,2615,0
20250401,163800,1409445554,2615,2615,2615,2615,0
20250401,163700,1409445554,2615,2615,2615,2615,0
20250401,163600,1409445554,2615,2615,2615,2615,0
20250401,163500,1409445554,2615,2615,2615,2615,0
20250401,163400,1409445554,2615,2615,2615,2615,0
20250401,163300,1409445554,2615,2615,2615,2615,0
20250401,163200,1409445554,2615,2615,2615,2615,7526
20250401,163100,1409445554,2615,2615,2615,2615,0
20250401,163000,1409445554,2615,2615,2615,2615,0
20250401,162900,1409445554,2615,2615,2615,2615,0
20250401,162800,1409445554,2615,2615,2615,2615,0
20250401,162700,1409445554,2615,2615,2615,2615,0
20250401,162600,1409445554,2615,2615,2615,2615,0
20250401,162500,1409445554,2615,2615,2615,2615,0
20250401,162400,1409445554,2615,2615,2615,2615,0
20250401,162300,1409445554,2615,2615,2615,2615,0
20250401,162200,1409445554,2615,2615,2615,2615,0
20250401,162100,1409445554,2615,2615,2615,2615,0
20250401,162000,1409445554,2615,2615,2615,2615,0
20250401,161900,1409445554,2615,2615,2615,2615,0
20250401,161800,1409445554,2615,2615,2615,2615,0
20250401,161700,1409445554,2615,2615,2615,2615,0
20250401,161600,1409445554,2615,2615,2615,2615,0
20250401,161500,1409445554,2615,2615,2615,2615,0
20250401,161400,1409445554,2615,2615,2615,2615,0
20250401,161300,1409445554,2615,2615,2615,2615,0
20250401,161200,1409445554,2615,2615,2615,2615,0
20250401,161100,1409445554,2615,2615,2615,2615,0
20250401,161000,1409445554,2615,2615,2615,2615,0
20250401,160900,1409445554,2615,2615,2615,2615,0
20250401,160800,1409445554,2615,2615,2615,2615,0
20250401,160700,1409445554,2615,2615,2615,2615,0
20250401,160600,1409445554,2615,2615,2615,2615,0
20250401,160500,1409445554,2615,2615,2615,2615,0
20250401,160400,1409445554,2615,2615,2615,2615,0
20250401,160300,1409445554,2615,2615,2615,2615,0
20250401,160200,1409445554,2615,2615,2615,2615,7526
20250401,160100,1409445554,2615,2615,2615,2615,0
20250401,160000,1409445554,2615,2615,2615,2615,0
20250401,155900,1409445554,2615,2615,2615,2615,0
20250401,155800,1409445554,2615,2615,2615,2615,0
20250401,155700,1409445554,2615,2615,2615,2615,0
20250401,155600,1409445554,2615,2615,2615,2615,0
20250401,155500,1409445554,2615,2615,2615,2615,0
20250401,155400,1409445554,2615,2615,2615,2615,0
20250401,155300,1409445554,2615,2615,2615,2615,0
20250401,155200,1409445554,2615,2615,2615,2615,0
20250401,155100,1409445554,2615,2615,2615,2615,0
20250401,155000,1409445554,2615,2615,2615,2615,0
20250401,154900,1409445554,2615,2615,2615,2615,0
20250401,154800,1409445554,2615,2615,2615,2615,0
20250401,154700,1409445554,2615,2615,2615,2615,0
20250401,154600,1409445554,2615,2615,2615,2615,0
20250401,154500,1409445554,2615,2615,2615,2615,0
20250401,154400,1409445554,2615,2615,2615,2615,0
20250401,154300,1409445554,2615,2615,2615,2615,0
20250401,154200,1409445554,2615,2615,2615,2615,0
20250401,154100,1409445554,2615,2615,2615,2615,0
20250401,154000,1409445554,2615,2615,2615,2615,0
20250401,153900,1409445554,2615,2615,2615,2615,0
20250401,153800,1409445554,2615,2615,2615,2615,0
20250401,153700,1409445554,2615,2615,2615,2615,0
20250401,153600,1409445554,2615,2615,2615,2615,0
20250401,153500,1409445554,2615,2615,2615,2615,0
20250401,153400,1409445554,2615,2615,2615,2615,0
20250401,153300,1409445554,2615,2615,2615,2615,0
20250401,153200,1409445554,2615,2615,2615,2615,7526
20250401,153100,1409445554,2615,2615,2615,2615,0
20250401,153000,1409445554,2615,2615,2615,2615,7526
20250401,152900,1389765064,2565,2565,2565,2565,0
20250401,152800,1389765064,2565,2565,2565,2565,0
20250401,152700,1389765064,2565,2565,2565,2565,0
20250401,152600,1389765064,2565,2565,2565,2565,0
20250401,152500,1389765064,2565,2565,2565,2565,0
20250401,152400,1389765064,2565,2565,2565,2565,0
20250401,152300,1389765064,2565,2565,2565,2565,0
20250401,152200,1389765064,2565,2565,2565,2565,0
20250401,152100,1389765064,2565,2565,2565,2565,0
20250401,152000,1389765064,2565,2565,2565,2565,0
20250401,151900,1389765064,2565,2570,2590,2565,903
20250401,151800,1387444919,2580,2570,2590,2570,1708
20250401,151700,1383035279,2570,2580,2580,2570,3019
20250401,151600,1375258524,2570,2570,2570,2570,0
20250401,151500,1375258524,2570,2570,2570,2570,71
20250401,151400,1375076054,2570,2570,2570,2570,200
20250401,151300,1374562054,2570,2575,2575,2570,2369
20250401,151200,1368464869,2575,2580,2580,2575,525
20250401,151100,1367112989,2575,2580,2580,2575,53
20250401,151000,1366976504,2580,2580,2580,2570,310
20250401,150900,1366178759,2580,2580,2580,2570,707
20250401,150800,1364359834,2575,2580,2580,2575,190
20250401,150700,1363869694,2580,2580,2580,2580,110
20250401,150600,1363585894,2580,2580,2580,2580,1
20250401,150500,1363583314,2580,2580,2580,2580,20
20250401,150400,1363531714,2580,2580,2580,2580,1
20250401,150300,1363529134,2580,2570,2580,2570,102
20250401,150200,1363265984,2580,2580,2580,2570,1129
20250401,150100,1360360164,2580,2580,2580,2580,0
20250401,150000,1360360164,2580,2580,2580,2580,2
20250401,145900,1360355004,2575,2575,2575,2575,17
20250401,145800,1360311229,2580,2575,2580,2575,205
20250401,145700,1359783349,2575,2575,2575,2575,774
20250401,145600,1357790299,2575,2575,2575,2575,100
20250401,145500,1357532799,2575,2585,2585,2575,1989
20250401,145400,1352396944,2585,2585,2585,2585,1200
20250401,145300,1349294944,2585,2585,2585,2570,2034
20250401,145200,1344055284,2580,2575,2580,2575,158
20250401,145100,1343647894,2580,2580,2580,2580,211
20250401,145000,1343103514,2580,2580,2580,2575,1351
20250401,144900,1339618964,2580,2580,2580,2575,427
20250401,144800,1338517314,2580,2580,2580,2580,0
20250401,144700,1338517314,2580,2565,2580,2565,1218
20250401,144600,1335392964,2580,2580,2580,2580,0
20250401,144500,1335392964,2580,2580,2580,2580,1
20250401,144400,1335390384,2560,2560,2560,2560,3
20250401,144300,1335382704,2570,2570,2570,2570,0
20250401,144200,1335382704,2570,2570,2570,2570,24
20250401,144100,1335321024,2570,2560,2570,2560,402
20250401,144000,1334290924,2560,2565,2565,2560,2791
20250401,143900,1327140219,2580,2580,2580,2580,0
20250401,143800,1327140219,2580,2580,2580,2580,0
20250401,143700,1327140219,2580,2580,2580,2580,0
20250401,143600,1327140219,2580,2580,2580,2570,569
20250401,143500,1325677869,2570,2570,2570,2570,38
20250401,143400,1325580209,2585,2580,2585,2580,300
20250401,143300,1324806019,2580,2580,2580,2565,980
20250401,143200,1322283874,2585,2580,2585,2580,3
20250401,143100,1322276129,2580,2585,2585,2580,197
20250401,143000,1321767829,2585,2585,2585,2585,0
20250401,142900,1321767829,2585,2585,2585,2585,1982
20250401,142800,1316644359,2585,2580,2585,2580,710
20250401,142700,1314812489,2580,2585,2585,2575,575
20250401,142600,1313331019,2585,2585,2585,2585,5
20250401,142500,1313318094,2585,2585,2585,2585,5
20250401,142400,1313305169,2570,2570,2570,2570,0
20250401,142300,1313305169,2570,2570,2570,2570,0
20250401,142200,1313305169,2570,2570,2570,2565,2372
20250401,142100,1307211984,2570,2575,2575,2570,2248
20250401,142000,1301431974,2570,2570,2570,2570,569
20250401,141900,1299969644,2570,2585,2585,2570,836
20250401,141800,1297817389,2585,2585,2585,2585,0
20250401,141700,1297817389,2585,2595,2595,2585,1417
20250401,141600,1294151924,2595,2600,2600,2595,42
20250401,141500,1294042924,2600,2600,2600,2600,7
20250401,141400,1294024724,2600,2600,2600,2600,7
20250401,141300,1294006524,2600,2595,2600,2595,160
20250401,141200,1293591319,2595,2605,2605,2595,2166
20250401,141100,1287962519,2605,2605,2605,2600,5507
20250401,141000,1273617504,2605,2585,2605,2585,3289
20250401,140900,1265073969,2595,2595,2595,2585,5380
20250401,140800,1251166269,2585,2585,2585,2585,329
20250401,140700,1250315804,2585,2585,2585,2585,6
20250401,140600,1250300294,2585,2585,2585,2580,2671
20250401,140500,1243396044,2585,2585,2590,2585,1638
20250401,140400,1239161024,2590,2590,2590,2590,5
20250401,140300,1239148074,2590,2590,2590,2590,16
20250401,140200,1239106634,2590,2590,2590,2575,833
20250401,140100,1236955229,2590,2590,2590,2590,10
20250401,140000,1236929329,2590,2585,2590,2585,20
20250401,135900,1236877624,2585,2585,2585,2585,8
20250401,135800,1236856944,2585,2580,2585,2575,1331
20250401,135700,1233423419,2580,2585,2585,2580,661
20250401,135600,1231717679,2590,2590,2590,2590,72
20250401,135500,1231531199,2590,2585,2590,2585,206
20250401,135400,1230998639,2590,2590,2590,2590,100
20250401,135300,1230739639,2590,2585,2590,2580,2789
20250401,135200,1223529129,2580,2580,2580,2580,90
20250401,135100,1223296929,2585,2585,2585,2580,4
20250401,135000,1223286599,2580,2580,2580,2580,696
20250401,134900,1221490919,2575,2580,2580,2575,15
20250401,134800,1221452274,2585,2585,2585,2585,0
20250401,134700,1221452274,2585,2585,2585,2585,300
20250401,134600,1220676774,2585,2585,2585,2585,0
20250401,134500,1220676774,2585,2585,2585,2575,1112
20250401,134400,1217812614,2590,2590,2590,2590,194
20250401,134300,1217310154,2590,2590,2590,2590,0
20250401,134200,1217310154,2590,2590,2590,2590,0
20250401,134100,1217310154,2590,2590,2590,2590,0
20250401,134000,1217310154,2590,2590,2590,2590,0
20250401,133900,1217310154,2590,2590,2590,2590,0
20250401,133800,1217310154,2590,2575,2590,2575,2
20250401,133700,1217304989,2580,2585,2585,2580,2449
20250401,133600,1210978529,2585,2585,2585,2585,0
20250401,133500,1210978529,2585,2585,2585,2585,134
20250401,133400,1210632139,2585,2585,2585,2585,378
20250401,133300,1209655009,2585,2585,2585,2585,181
20250401,133200,1209187124,2585,2585,2585,2585,80
20250401,133100,1208980324,2585,2585,2585,2585,0
20250401,133000,1208980324,2585,2585,2585,2585,10
20250401,132900,1208954474,2585,2585,2585,2585,390
20250401,132800,1207946324,2595,2585,2595,2585,543
20250401,132700,1206542659,2585,2590,2590,2585,112
20250401,132600,1206252999,2600,2600,2600,2600,0
20250401,132500,1206252999,2600,2600,2600,2600,611
20250401,132400,1204664399,2600,2600,2600,2600,0
20250401,132300,1204664399,2600,2595,2600,2585,1474
20250401,132200,1200844434,2585,2590,2595,2575,772
20250401,132100,1198853519,2590,2590,2590,2590,0
20250401,132000,1198853519,2590,2590,2590,2590,0
20250401,131900,1198853519,2590,2590,2590,2590,762
20250401,131800,1196879939,2590,2580,2590,2570,1716
20250401,131700,1192465059,2590,2580,2590,2570,2254
20250401,131600,1186671049,2590,2585,2590,2570,938
20250401,131500,1184252029,2570,2585,2585,2570,502
20250401,131400,1182961859,2590,2590,2590,2590,0
20250401,131300,1182961859,2590,2585,2590,2585,206
20250401,131200,1182429344,2580,2580,2580,2580,477
20250401,131100,1181198684,2585,2590,2590,2560,4174
20250401,131000,1170440254,2590,2580,2590,2580,447
20250401,130900,1169283524,2590,2585,2590,2580,1106
20250401,130800,1166427354,2585,2580,2585,2580,172
20250401,130700,1165982919,2590,2590,2590,2590,0
20250401,130600,1165982919,2590,2590,2590,2590,0
20250401,130500,1165982919,2590,2590,2590,2590,0
20250401,130400,1165982919,2590,2590,2590,2590,0
20250401,130300,1165982919,2590,2590,2590,2590,0
20250401,130200,1165982919,2590,2585,2590,2585,3
20250401,130100,1165975159,2580,2585,2585,2580,133
20250401,130000,1165631979,2595,2595,2595,2595,1
20250401,125900,1165629384,2595,2595,2595,2595,0
20250401,125800,1165629384,2595,2595,2595,2595,0
20250401,125700,1165629384,2595,2595,2595,2595,0
20250401,125600,1165629384,2595,2595,2595,2595,0
20250401,125500,1165629384,2595,2595,2595,2595,1
20250401,125400,1165626789,2575,2600,2600,2570,777
20250401,125300,1163624664,2580,2580,2580,2580,1
20250401,125200,1163622084,2600,2600,2600,2600,50
20250401,125100,1163492084,2605,2590,2605,2585,290
20250401,125000,1162741754,2605,2605,2605,2600,5
20250401,124900,1162728744,2595,2597,2605,2595,1035
20250401,124800,1160039147,2595,2600,2602,2595,705
20250401,124700,1158206749,2600,2600,2600,2600,110
20250401,124600,1157920749,2595,2585,2600,2585,133
20250401,124500,1157576829,2585,2585,2585,2585,567
20250401,124400,1156111134,2600,2600,2600,2600,0
20250401,124300,1156111134,2600,2600,2600,2600,0
20250401,124200,1156111134,2600,2600,2600,2585,3
20250401,124100,1156103349,2600,2595,2600,2595,5
20250401,124000,1156090369,2595,2580,2595,2575,1169
20250401,123900,1153064564,2590,2580,2590,2575,1805
20250401,123800,1148404189,2585,2580,2585,2580,1616
20250401,123700,1144234669,2600,2585,2600,2580,545
20250401,123600,1142828414,2605,2605,2605,2605,1
20250401,123500,1142825809,2605,2610,2610,2590,143
20250401,123400,1142454489,2590,2615,2615,2590,396
20250401,123300,1141427839,2600,2610,2615,2600,512
20250401,123200,1140096614,2615,2610,2615,2610,346
20250401,123100,1139193549,2610,2605,2610,2605,117
20250401,123000,1138888749,2605,2600,2605,2600,109
20250401,122900,1138605344,2600,2600,2600,2600,119
20250401,122800,1138295944,2590,2610,2610,2585,2358
20250401,122700,1132195889,2610,2600,2610,2595,1040
20250401,122600,1129490409,2600,2585,2600,2585,526
20250401,122500,1128130684,2600,2600,2600,2580,1533
20250401,122400,1124158324,2605,2600,2605,2595,620
20250401,122300,1122545301,2600,2595,2600,2590,189
20250401,122200,1122054886,2595,2600,2600,2595,1576
20250401,122100,1117964221,2600,2605,2605,2600,2186
20250401,122000,1112271026,2605,2610,2610,2605,553
20250401,121900,1110830406,2610,2610,2610,2610,22
20250401,121800,1110772986,2605,2615,2615,2605,680
20250401,121700,1109000941,2615,2610,2615,2605,1235
20250401,121600,1105780396,2620,2580,2620,2580,20169
20250401,121500,1053456426,2580,2565,2580,2560,1974
20250401,121400,1048378241,2570,2570,2570,2570,0
20250401,121300,1048378241,2570,2570,2570,2570,317
20250401,121200,1047563551,2575,2575,2575,2575,59
20250401,121100,1047411626,2575,2575,2575,2575,140
20250401,121000,1047051126,2570,2570,2570,2570,0
20250401,120900,1047051126,2570,2570,2570,2570,0
20250401,120800,1047051126,2570,2570,2570,2570,1627
20250401,120700,1042869736,2585,2585,2585,2585,1
20250401,120600,1042867151,2585,2585,2585,2585,0
20250401,120500,1042867151,2585,2585,2585,2585,61
20250401,120400,1042709466,2565,2565,2565,2565,0
20250401,120300,1042709466,2565,2580,2580,2565,572
20250401,120200,1041237186,2590,2590,2590,2590,0
20250401,120100,1041237186,2590,2580,2590,2580,874
20250401,120000,1038978441,2580,2580,2580,2580,0
20250401,115900,1038978441,2580,2585,2585,2580,65
20250401,115800,1038810691,2585,2570,2585,2565,823
20250401,115700,1036696261,2570,2570,2570,2570,100
20250401,115600,1036439261,2570,2585,2585,2570,299
20250401,115500,1035666361,2585,2585,2585,2575,328
20250401,115400,1034820691,2585,2580,2585,2580,2137
20250401,115300,1029302966,2580,2570,2580,2570,2965
20250401,115200,1021663306,2565,2550,2565,2550,2591
20250401,115100,1015038951,2535,2530,2545,2530,1330
20250401,115000,1011662891,2530,2530,2545,2530,5528
20250401,114900,997666316,2530,2550,2560,2525,17341
20250401,114800,953612396,2550,2595,2595,2550,19000
20250401,114700,904860246,2615,2600,2615,2600,669
20250401,114600,903120831,2615,2610,2615,2600,2247
20250401,114500,897261566,2610,2610,2610,2590,3415
20250401,114400,888402626,2610,2610,2610,2610,0
20250401,114300,888402626,2610,2610,2610,2610,2
20250401,114200,888397406,2600,2600,2610,2600,926
20250401,114100,885987796,2595,2610,2610,2595,7377
20250401,114000,866817941,2610,2620,2620,2610,530
20250401,113900,865432361,2640,2625,2640,2625,299
20250401,113800,864646751,2615,2625,2640,2615,6528
20250401,113700,847492671,2640,2625,2645,2625,667
20250401,113600,845732526,2625,2650,2650,2625,3009
20250401,113500,837803816,2650,2635,2650,2635,318
20250401,113400,836965871,2635,2635,2635,2635,115
20250401,113300,836662846,2650,2650,2650,2645,2078
20250401,113200,831156191,2635,2645,2650,2635,3557
20250401,113100,821761251,2645,2645,2650,2645,4874
20250401,113000,808851156,2630,2660,2660,2630,2993
20250401,112900,800945086,2660,2645,2660,2630,9803
20250401,112800,774960766,2645,2615,2660,2615,23621
20250401,112700,712615516,2620,2610,2620,2610,11174
20250401,112600,683367666,2615,2605,2615,2600,7292
20250401,112500,664321616,2600,2600,2605,2600,3121
20250401,112400,656196671,2595,2595,2595,2595,1396
20250401,112300,652574051,2595,2580,2595,2580,2738
20250401,112200,645475831,2580,2590,2595,2580,4308
20250401,112100,634317611,2595,2610,2615,2595,13654
20250401,112000,598831291,2600,2615,2615,2595,2537
20250401,111900,592227271,2605,2600,2610,2600,5789
20250401,111800,577158711,2605,2590,2605,2590,3215
20250401,111700,568822966,2595,2590,2605,2580,4918
20250401,111600,556059631,2585,2580,2590,2575,1847
20250401,111500,551283386,2580,2585,2585,2580,932
20250401,111400,548878326,2580,2590,2590,2580,508
20250401,111300,547567606,2590,2585,2590,2585,2
20250401,111200,547562431,2575,2595,2595,2570,1610
20250401,111100,543396011,2595,2590,2615,2590,3169
20250401,111000,535151496,2590,2580,2605,2570,10648
20250401,110900,507556826,2560,2555,2575,2550,2997
20250401,110800,499882621,2555,2560,2575,2555,964
20250401,110700,497417181,2560,2580,2585,2560,14697
20250401,110600,459539891,2580,2580,2580,2565,8937
20250401,110500,436492781,2580,2560,2580,2560,4877
20250401,110400,423920551,2560,2580,2580,2530,9176
20250401,110300,400432261,2580,2565,2590,2555,892
20250401,110200,398135926,2555,2565,2575,2555,3310
20250401,110100,389649426,2565,2570,2590,2565,5034
20250401,110000,376677526,2570,2585,2590,2570,6289
20250401,105900,360458921,2580,2585,2585,2580,1473
20250401,105800,356653801,2590,2555,2625,2555,8912
20250401,105700,333432201,2555,2560,2575,2530,4243
20250401,105600,322585126,2560,2600,2620,2555,28951
20250401,105500,247376421,2590,2590,2590,2590,0
20250401,105400,247376421,2590,2590,2590,2590,0
20250401,105300,247376421,2590,2530,2590,2515,24615
20250401,105200,184189256,2520,2500,2525,2500,2731
20250401,105100,177308711,2505,2520,2530,2505,11499
20250401,105000,148387886,2520,2505,2565,2505,6495
20250401,104900,131874516,2495,2485,2505,2475,4973
20250401,104800,119448686,2490,2460,2490,2460,2739
20250401,104700,112651216,2460,2460,2460,2440,1441
20250401,104600,109122591,2430,2460,2460,2430,1012
20250401,104500,106660651,2440,2440,2465,2440,2586
20250401,104400,100316516,2415,2405,2445,2405,2808
20250401,104300,93496736,2400,2400,2400,2400,153
20250401,104200,93129536,2395,2380,2400,2380,2235
20250401,104100,87793256,2355,2375,2375,2355,128
20250401,104000,87489856,2375,2375,2375,2375,0
20250401,103900,87489856,2375,2375,2375,2375,2
20250401,103800,87485106,2355,2360,2360,2355,542
20250401,103700,86206176,2360,2375,2375,2360,3572
20250401,103600,77732036,2370,2370,2370,2370,0
20250401,103500,77732036,2370,2370,2370,2370,7
20250401,103400,77715446,2370,2370,2370,2370,205
20250401,103300,77229596,2370,2370,2370,2370,0
20250401,103200,77229596,2370,2370,2370,2360,826
20250401,103100,75278226,2370,2370,2370,2370,0
20250401,103000,75278226,2370,2365,2370,2365,6
20250401,102900,75264031,2365,2365,2365,2365,0
20250401,102800,75264031,2365,2365,2365,2365,0
20250401,102700,75264031,2365,2360,2365,2360,438
20250401,102600,74229811,2360,2360,2360,2360,0
20250401,102500,74229811,2360,2360,2360,2360,1
20250401,102400,74227451,2360,2355,2360,2355,73
20250401,102300,74055191,2355,2355,2355,2355,0
20250401,102200,74055191,2355,2355,2355,2355,3
20250401,102100,74048126,2335,2340,2340,2335,542
20250401,102000,72780621,2355,2355,2355,2355,10
20250401,101900,72757071,2340,2340,2340,2340,0
20250401,101800,72757071,2340,2340,2340,2340,0
20250401,101700,72757071,2340,2340,2340,2340,0
20250401,101600,72757071,2340,2340,2340,2340,0
20250401,101500,72757071,2340,2355,2355,2340,848
20250401,101400,70769751,2350,2350,2350,2350,92
20250401,101300,70553551,2355,2350,2355,2335,1898
20250401,101200,66108216,2360,2360,2360,2360,11
20250401,101100,66082256,2360,2360,2360,2360,0
20250401,101000,66082256,2360,2360,2360,2360,0
20250401,100900,66082256,2360,2360,2360,2360,0
20250401,100800,66082256,2360,2360,2360,2360,100
20250401,100700,65846256,2360,2360,2360,2360,0
20250401,100600,65846256,2360,2360,2360,2360,0
20250401,100500,65846256,2360,2360,2360,2360,1
20250401,100400,65843896,2340,2350,2350,2335,1054
20250401,100300,63380006,2365,2350,2365,2350,96
20250401,100200,63153661,2340,2350,2350,2340,161
20250401,100100,62776311,2350,2350,2350,2350,295
20250401,100000,62083061,2350,2350,2350,2350,2
20250401,095900,62078361,2350,2350,2350,2350,0
20250401,095800,62078361,2350,2350,2350,2350,3
20250401,095700,62071311,2335,2345,2345,2335,3110
20250401,095600,54805021,2345,2345,2345,2345,628
20250401,095500,53332361,2345,2345,2345,2345,1
20250401,095400,53330016,2365,2365,2365,2365,33
20250401,095300,53251971,2345,2345,2345,2345,0
20250401,095200,53251971,2345,2345,2345,2345,0
20250401,095100,53251971,2345,2350,2350,2345,1776
20250401,095000,49085786,2350,2350,2350,2350,0
20250401,094900,49085786,2350,2350,2350,2350,1
20250401,094800,49083436,2350,2350,2350,2350,0
20250401,094700,49083436,2350,2355,2355,2350,542
20250401,094600,47808671,2375,2375,2375,2375,0
20250401,094500,47808671,2375,2375,2375,2375,2
20250401,094400,47803921,2375,2375,2375,2375,1
20250401,094300,47801546,2350,2350,2350,2350,30
20250401,094200,47731046,2350,2350,2350,2350,0
20250401,094100,47731046,2350,2350,2350,2350,0
20250401,094000,47731046,2350,2350,2350,2350,0
20250401,093900,47731046,2350,2355,2355,2350,111
20250401,093800,47469651,2335,2335,2335,2335,0
20250401,093700,47469651,2335,2335,2335,2335,0
20250401,093600,47469651,2335,2340,2340,2335,36
20250401,093500,47385416,2340,2350,2350,2335,3819
20250401,093400,38460646,2350,2350,2350,2350,0
20250401,093300,38460646,2350,2365,2365,2350,82
20250401,093200,38266731,2345,2355,2355,2345,2923
20250401,093100,31392961,2360,2380,2385,2360,137
20250401,093000,31069146,2360,2370,2370,2360,1021
20250401,092900,28658821,2370,2370,2370,2370,0
20250401,092800,28658821,2370,2370,2370,2370,0
20250401,092700,28658821,2370,2370,2370,2370,0
20250401,092600,28658821,2370,2370,2370,2370,0
20250401,092500,28658821,2370,2370,2370,2367,1180
20250401,092400,25863292,2370,2370,2370,2370,0
20250401,092300,25863292,2370,2370,2370,2370,0
20250401,092200,25863292,2370,2370,2370,2370,0
20250401,092100,25863292,2370,2370,2370,2370,321
20250401,092000,25102522,2375,2380,2380,2375,1499
20250401,091900,21539907,2380,2380,2380,2380,1
20250401,091800,21537527,2385,2392,2392,2385,3
20250401,091700,21530358,2392,2392,2392,2392,289
20250401,091600,20839070,2385,2390,2390,2385,981
20250401,091500,18498725,2390,2405,2405,2390,933
20250401,091400,16264965,2410,2410,2410,2410,0
20250401,091300,16264965,2410,2410,2410,2410,58
20250401,091200,16125185,2410,2415,2415,2410,224
20250401,091100,15584230,2410,2410,2410,2410,0
20250401,091000,15584230,2410,2430,2430,2410,42
20250401,090900,15482970,2435,2405,2435,2405,322
20250401,090800,14704150,2400,2400,2400,2400,10
20250401,090700,14680150,2390,2390,2390,2390,0
20250401,090600,14680150,2390,2390,2390,2390,0
20250401,090500,14680150,2390,2390,2390,2390,0
20250401,090400,14680150,2390,2385,2390,2385,472
20250401,090300,13552570,2380,2380,2380,2380,0
20250401,090200,13552570,2380,2380,2380,2380,0
20250401,090100,13552570,2380,2380,2380,2380,0
20250401,090000,13552570,2380,2355,2380,2355,5750
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 1409445554 2615 2615 2615 2615 7526
3 20250401 200100 1409445554 2615 2615 2615 2615 0
4 20250401 200000 1409445554 2615 2615 2615 2615 0
5 20250401 195900 1409445554 2615 2615 2615 2615 0
6 20250401 195800 1409445554 2615 2615 2615 2615 0
7 20250401 195700 1409445554 2615 2615 2615 2615 0
8 20250401 195600 1409445554 2615 2615 2615 2615 0
9 20250401 195500 1409445554 2615 2615 2615 2615 0
10 20250401 195400 1409445554 2615 2615 2615 2615 0
11 20250401 195300 1409445554 2615 2615 2615 2615 0
12 20250401 195200 1409445554 2615 2615 2615 2615 0
13 20250401 195100 1409445554 2615 2615 2615 2615 0
14 20250401 195000 1409445554 2615 2615 2615 2615 0
15 20250401 194900 1409445554 2615 2615 2615 2615 0
16 20250401 194800 1409445554 2615 2615 2615 2615 0
17 20250401 194700 1409445554 2615 2615 2615 2615 0
18 20250401 194600 1409445554 2615 2615 2615 2615 0
19 20250401 194500 1409445554 2615 2615 2615 2615 0
20 20250401 194400 1409445554 2615 2615 2615 2615 0
21 20250401 194300 1409445554 2615 2615 2615 2615 0
22 20250401 194200 1409445554 2615 2615 2615 2615 0
23 20250401 194100 1409445554 2615 2615 2615 2615 0
24 20250401 194000 1409445554 2615 2615 2615 2615 0
25 20250401 193900 1409445554 2615 2615 2615 2615 0
26 20250401 193800 1409445554 2615 2615 2615 2615 0
27 20250401 193700 1409445554 2615 2615 2615 2615 0
28 20250401 193600 1409445554 2615 2615 2615 2615 0
29 20250401 193500 1409445554 2615 2615 2615 2615 0
30 20250401 193400 1409445554 2615 2615 2615 2615 0
31 20250401 193300 1409445554 2615 2615 2615 2615 0
32 20250401 193200 1409445554 2615 2615 2615 2615 7526
33 20250401 193100 1409445554 2615 2615 2615 2615 0
34 20250401 193000 1409445554 2615 2615 2615 2615 0
35 20250401 192900 1409445554 2615 2615 2615 2615 0
36 20250401 192800 1409445554 2615 2615 2615 2615 0
37 20250401 192700 1409445554 2615 2615 2615 2615 0
38 20250401 192600 1409445554 2615 2615 2615 2615 0
39 20250401 192500 1409445554 2615 2615 2615 2615 0
40 20250401 192400 1409445554 2615 2615 2615 2615 0
41 20250401 192300 1409445554 2615 2615 2615 2615 0
42 20250401 192200 1409445554 2615 2615 2615 2615 0
43 20250401 192100 1409445554 2615 2615 2615 2615 0
44 20250401 192000 1409445554 2615 2615 2615 2615 0
45 20250401 191900 1409445554 2615 2615 2615 2615 0
46 20250401 191800 1409445554 2615 2615 2615 2615 0
47 20250401 191700 1409445554 2615 2615 2615 2615 0
48 20250401 191600 1409445554 2615 2615 2615 2615 0
49 20250401 191500 1409445554 2615 2615 2615 2615 0
50 20250401 191400 1409445554 2615 2615 2615 2615 0
51 20250401 191300 1409445554 2615 2615 2615 2615 0
52 20250401 191200 1409445554 2615 2615 2615 2615 0
53 20250401 191100 1409445554 2615 2615 2615 2615 0
54 20250401 191000 1409445554 2615 2615 2615 2615 0
55 20250401 190900 1409445554 2615 2615 2615 2615 0
56 20250401 190800 1409445554 2615 2615 2615 2615 0
57 20250401 190700 1409445554 2615 2615 2615 2615 0
58 20250401 190600 1409445554 2615 2615 2615 2615 0
59 20250401 190500 1409445554 2615 2615 2615 2615 0
60 20250401 190400 1409445554 2615 2615 2615 2615 0
61 20250401 190300 1409445554 2615 2615 2615 2615 0
62 20250401 190200 1409445554 2615 2615 2615 2615 7526
63 20250401 190100 1409445554 2615 2615 2615 2615 0
64 20250401 190000 1409445554 2615 2615 2615 2615 0
65 20250401 185900 1409445554 2615 2615 2615 2615 0
66 20250401 185800 1409445554 2615 2615 2615 2615 0
67 20250401 185700 1409445554 2615 2615 2615 2615 0
68 20250401 185600 1409445554 2615 2615 2615 2615 0
69 20250401 185500 1409445554 2615 2615 2615 2615 0
70 20250401 185400 1409445554 2615 2615 2615 2615 0
71 20250401 185300 1409445554 2615 2615 2615 2615 0
72 20250401 185200 1409445554 2615 2615 2615 2615 0
73 20250401 185100 1409445554 2615 2615 2615 2615 0
74 20250401 185000 1409445554 2615 2615 2615 2615 0
75 20250401 184900 1409445554 2615 2615 2615 2615 0
76 20250401 184800 1409445554 2615 2615 2615 2615 0
77 20250401 184700 1409445554 2615 2615 2615 2615 0
78 20250401 184600 1409445554 2615 2615 2615 2615 0
79 20250401 184500 1409445554 2615 2615 2615 2615 0
80 20250401 184400 1409445554 2615 2615 2615 2615 0
81 20250401 184300 1409445554 2615 2615 2615 2615 0
82 20250401 184200 1409445554 2615 2615 2615 2615 0
83 20250401 184100 1409445554 2615 2615 2615 2615 0
84 20250401 184000 1409445554 2615 2615 2615 2615 0
85 20250401 183900 1409445554 2615 2615 2615 2615 0
86 20250401 183800 1409445554 2615 2615 2615 2615 0
87 20250401 183700 1409445554 2615 2615 2615 2615 0
88 20250401 183600 1409445554 2615 2615 2615 2615 0
89 20250401 183500 1409445554 2615 2615 2615 2615 0
90 20250401 183400 1409445554 2615 2615 2615 2615 0
91 20250401 183300 1409445554 2615 2615 2615 2615 0
92 20250401 183200 1409445554 2615 2615 2615 2615 7526
93 20250401 183100 1409445554 2615 2615 2615 2615 0
94 20250401 183000 1409445554 2615 2615 2615 2615 0
95 20250401 182900 1409445554 2615 2615 2615 2615 0
96 20250401 182800 1409445554 2615 2615 2615 2615 0
97 20250401 182700 1409445554 2615 2615 2615 2615 0
98 20250401 182600 1409445554 2615 2615 2615 2615 0
99 20250401 182500 1409445554 2615 2615 2615 2615 0
100 20250401 182400 1409445554 2615 2615 2615 2615 0
101 20250401 182300 1409445554 2615 2615 2615 2615 0
102 20250401 182200 1409445554 2615 2615 2615 2615 0
103 20250401 182100 1409445554 2615 2615 2615 2615 0
104 20250401 182000 1409445554 2615 2615 2615 2615 0
105 20250401 181900 1409445554 2615 2615 2615 2615 0
106 20250401 181800 1409445554 2615 2615 2615 2615 0
107 20250401 181700 1409445554 2615 2615 2615 2615 0
108 20250401 181600 1409445554 2615 2615 2615 2615 0
109 20250401 181500 1409445554 2615 2615 2615 2615 0
110 20250401 181400 1409445554 2615 2615 2615 2615 0
111 20250401 181300 1409445554 2615 2615 2615 2615 0
112 20250401 181200 1409445554 2615 2615 2615 2615 0
113 20250401 181100 1409445554 2615 2615 2615 2615 0
114 20250401 181000 1409445554 2615 2615 2615 2615 0
115 20250401 180900 1409445554 2615 2615 2615 2615 0
116 20250401 180800 1409445554 2615 2615 2615 2615 0
117 20250401 180700 1409445554 2615 2615 2615 2615 0
118 20250401 180600 1409445554 2615 2615 2615 2615 0
119 20250401 180500 1409445554 2615 2615 2615 2615 0
120 20250401 180400 1409445554 2615 2615 2615 2615 0
121 20250401 180300 1409445554 2615 2615 2615 2615 0
122 20250401 180200 1409445554 2615 2615 2615 2615 7526
123 20250401 180100 1409445554 2615 2615 2615 2615 0
124 20250401 180000 1409445554 2615 2615 2615 2615 0
125 20250401 175900 1409445554 2615 2615 2615 2615 0
126 20250401 175800 1409445554 2615 2615 2615 2615 0
127 20250401 175700 1409445554 2615 2615 2615 2615 0
128 20250401 175600 1409445554 2615 2615 2615 2615 0
129 20250401 175500 1409445554 2615 2615 2615 2615 0
130 20250401 175400 1409445554 2615 2615 2615 2615 0
131 20250401 175300 1409445554 2615 2615 2615 2615 0
132 20250401 175200 1409445554 2615 2615 2615 2615 0
133 20250401 175100 1409445554 2615 2615 2615 2615 0
134 20250401 175000 1409445554 2615 2615 2615 2615 0
135 20250401 174900 1409445554 2615 2615 2615 2615 0
136 20250401 174800 1409445554 2615 2615 2615 2615 0
137 20250401 174700 1409445554 2615 2615 2615 2615 0
138 20250401 174600 1409445554 2615 2615 2615 2615 0
139 20250401 174500 1409445554 2615 2615 2615 2615 0
140 20250401 174400 1409445554 2615 2615 2615 2615 0
141 20250401 174300 1409445554 2615 2615 2615 2615 0
142 20250401 174200 1409445554 2615 2615 2615 2615 0
143 20250401 174100 1409445554 2615 2615 2615 2615 0
144 20250401 174000 1409445554 2615 2615 2615 2615 0
145 20250401 173900 1409445554 2615 2615 2615 2615 0
146 20250401 173800 1409445554 2615 2615 2615 2615 0
147 20250401 173700 1409445554 2615 2615 2615 2615 0
148 20250401 173600 1409445554 2615 2615 2615 2615 0
149 20250401 173500 1409445554 2615 2615 2615 2615 0
150 20250401 173400 1409445554 2615 2615 2615 2615 0
151 20250401 173300 1409445554 2615 2615 2615 2615 0
152 20250401 173200 1409445554 2615 2615 2615 2615 7526
153 20250401 173100 1409445554 2615 2615 2615 2615 0
154 20250401 173000 1409445554 2615 2615 2615 2615 0
155 20250401 172900 1409445554 2615 2615 2615 2615 0
156 20250401 172800 1409445554 2615 2615 2615 2615 0
157 20250401 172700 1409445554 2615 2615 2615 2615 0
158 20250401 172600 1409445554 2615 2615 2615 2615 0
159 20250401 172500 1409445554 2615 2615 2615 2615 0
160 20250401 172400 1409445554 2615 2615 2615 2615 0
161 20250401 172300 1409445554 2615 2615 2615 2615 0
162 20250401 172200 1409445554 2615 2615 2615 2615 0
163 20250401 172100 1409445554 2615 2615 2615 2615 0
164 20250401 172000 1409445554 2615 2615 2615 2615 0
165 20250401 171900 1409445554 2615 2615 2615 2615 0
166 20250401 171800 1409445554 2615 2615 2615 2615 0
167 20250401 171700 1409445554 2615 2615 2615 2615 0
168 20250401 171600 1409445554 2615 2615 2615 2615 0
169 20250401 171500 1409445554 2615 2615 2615 2615 0
170 20250401 171400 1409445554 2615 2615 2615 2615 0
171 20250401 171300 1409445554 2615 2615 2615 2615 0
172 20250401 171200 1409445554 2615 2615 2615 2615 0
173 20250401 171100 1409445554 2615 2615 2615 2615 0
174 20250401 171000 1409445554 2615 2615 2615 2615 0
175 20250401 170900 1409445554 2615 2615 2615 2615 0
176 20250401 170800 1409445554 2615 2615 2615 2615 0
177 20250401 170700 1409445554 2615 2615 2615 2615 0
178 20250401 170600 1409445554 2615 2615 2615 2615 0
179 20250401 170500 1409445554 2615 2615 2615 2615 0
180 20250401 170400 1409445554 2615 2615 2615 2615 0
181 20250401 170300 1409445554 2615 2615 2615 2615 0
182 20250401 170200 1409445554 2615 2615 2615 2615 7526
183 20250401 170100 1409445554 2615 2615 2615 2615 0
184 20250401 170000 1409445554 2615 2615 2615 2615 0
185 20250401 165900 1409445554 2615 2615 2615 2615 0
186 20250401 165800 1409445554 2615 2615 2615 2615 0
187 20250401 165700 1409445554 2615 2615 2615 2615 0
188 20250401 165600 1409445554 2615 2615 2615 2615 0
189 20250401 165500 1409445554 2615 2615 2615 2615 0
190 20250401 165400 1409445554 2615 2615 2615 2615 0
191 20250401 165300 1409445554 2615 2615 2615 2615 0
192 20250401 165200 1409445554 2615 2615 2615 2615 0
193 20250401 165100 1409445554 2615 2615 2615 2615 0
194 20250401 165000 1409445554 2615 2615 2615 2615 0
195 20250401 164900 1409445554 2615 2615 2615 2615 0
196 20250401 164800 1409445554 2615 2615 2615 2615 0
197 20250401 164700 1409445554 2615 2615 2615 2615 0
198 20250401 164600 1409445554 2615 2615 2615 2615 0
199 20250401 164500 1409445554 2615 2615 2615 2615 0
200 20250401 164400 1409445554 2615 2615 2615 2615 0
201 20250401 164300 1409445554 2615 2615 2615 2615 0
202 20250401 164200 1409445554 2615 2615 2615 2615 0
203 20250401 164100 1409445554 2615 2615 2615 2615 0
204 20250401 164000 1409445554 2615 2615 2615 2615 0
205 20250401 163900 1409445554 2615 2615 2615 2615 0
206 20250401 163800 1409445554 2615 2615 2615 2615 0
207 20250401 163700 1409445554 2615 2615 2615 2615 0
208 20250401 163600 1409445554 2615 2615 2615 2615 0
209 20250401 163500 1409445554 2615 2615 2615 2615 0
210 20250401 163400 1409445554 2615 2615 2615 2615 0
211 20250401 163300 1409445554 2615 2615 2615 2615 0
212 20250401 163200 1409445554 2615 2615 2615 2615 7526
213 20250401 163100 1409445554 2615 2615 2615 2615 0
214 20250401 163000 1409445554 2615 2615 2615 2615 0
215 20250401 162900 1409445554 2615 2615 2615 2615 0
216 20250401 162800 1409445554 2615 2615 2615 2615 0
217 20250401 162700 1409445554 2615 2615 2615 2615 0
218 20250401 162600 1409445554 2615 2615 2615 2615 0
219 20250401 162500 1409445554 2615 2615 2615 2615 0
220 20250401 162400 1409445554 2615 2615 2615 2615 0
221 20250401 162300 1409445554 2615 2615 2615 2615 0
222 20250401 162200 1409445554 2615 2615 2615 2615 0
223 20250401 162100 1409445554 2615 2615 2615 2615 0
224 20250401 162000 1409445554 2615 2615 2615 2615 0
225 20250401 161900 1409445554 2615 2615 2615 2615 0
226 20250401 161800 1409445554 2615 2615 2615 2615 0
227 20250401 161700 1409445554 2615 2615 2615 2615 0
228 20250401 161600 1409445554 2615 2615 2615 2615 0
229 20250401 161500 1409445554 2615 2615 2615 2615 0
230 20250401 161400 1409445554 2615 2615 2615 2615 0
231 20250401 161300 1409445554 2615 2615 2615 2615 0
232 20250401 161200 1409445554 2615 2615 2615 2615 0
233 20250401 161100 1409445554 2615 2615 2615 2615 0
234 20250401 161000 1409445554 2615 2615 2615 2615 0
235 20250401 160900 1409445554 2615 2615 2615 2615 0
236 20250401 160800 1409445554 2615 2615 2615 2615 0
237 20250401 160700 1409445554 2615 2615 2615 2615 0
238 20250401 160600 1409445554 2615 2615 2615 2615 0
239 20250401 160500 1409445554 2615 2615 2615 2615 0
240 20250401 160400 1409445554 2615 2615 2615 2615 0
241 20250401 160300 1409445554 2615 2615 2615 2615 0
242 20250401 160200 1409445554 2615 2615 2615 2615 7526
243 20250401 160100 1409445554 2615 2615 2615 2615 0
244 20250401 160000 1409445554 2615 2615 2615 2615 0
245 20250401 155900 1409445554 2615 2615 2615 2615 0
246 20250401 155800 1409445554 2615 2615 2615 2615 0
247 20250401 155700 1409445554 2615 2615 2615 2615 0
248 20250401 155600 1409445554 2615 2615 2615 2615 0
249 20250401 155500 1409445554 2615 2615 2615 2615 0
250 20250401 155400 1409445554 2615 2615 2615 2615 0
251 20250401 155300 1409445554 2615 2615 2615 2615 0
252 20250401 155200 1409445554 2615 2615 2615 2615 0
253 20250401 155100 1409445554 2615 2615 2615 2615 0
254 20250401 155000 1409445554 2615 2615 2615 2615 0
255 20250401 154900 1409445554 2615 2615 2615 2615 0
256 20250401 154800 1409445554 2615 2615 2615 2615 0
257 20250401 154700 1409445554 2615 2615 2615 2615 0
258 20250401 154600 1409445554 2615 2615 2615 2615 0
259 20250401 154500 1409445554 2615 2615 2615 2615 0
260 20250401 154400 1409445554 2615 2615 2615 2615 0
261 20250401 154300 1409445554 2615 2615 2615 2615 0
262 20250401 154200 1409445554 2615 2615 2615 2615 0
263 20250401 154100 1409445554 2615 2615 2615 2615 0
264 20250401 154000 1409445554 2615 2615 2615 2615 0
265 20250401 153900 1409445554 2615 2615 2615 2615 0
266 20250401 153800 1409445554 2615 2615 2615 2615 0
267 20250401 153700 1409445554 2615 2615 2615 2615 0
268 20250401 153600 1409445554 2615 2615 2615 2615 0
269 20250401 153500 1409445554 2615 2615 2615 2615 0
270 20250401 153400 1409445554 2615 2615 2615 2615 0
271 20250401 153300 1409445554 2615 2615 2615 2615 0
272 20250401 153200 1409445554 2615 2615 2615 2615 7526
273 20250401 153100 1409445554 2615 2615 2615 2615 0
274 20250401 153000 1409445554 2615 2615 2615 2615 7526
275 20250401 152900 1389765064 2565 2565 2565 2565 0
276 20250401 152800 1389765064 2565 2565 2565 2565 0
277 20250401 152700 1389765064 2565 2565 2565 2565 0
278 20250401 152600 1389765064 2565 2565 2565 2565 0
279 20250401 152500 1389765064 2565 2565 2565 2565 0
280 20250401 152400 1389765064 2565 2565 2565 2565 0
281 20250401 152300 1389765064 2565 2565 2565 2565 0
282 20250401 152200 1389765064 2565 2565 2565 2565 0
283 20250401 152100 1389765064 2565 2565 2565 2565 0
284 20250401 152000 1389765064 2565 2565 2565 2565 0
285 20250401 151900 1389765064 2565 2570 2590 2565 903
286 20250401 151800 1387444919 2580 2570 2590 2570 1708
287 20250401 151700 1383035279 2570 2580 2580 2570 3019
288 20250401 151600 1375258524 2570 2570 2570 2570 0
289 20250401 151500 1375258524 2570 2570 2570 2570 71
290 20250401 151400 1375076054 2570 2570 2570 2570 200
291 20250401 151300 1374562054 2570 2575 2575 2570 2369
292 20250401 151200 1368464869 2575 2580 2580 2575 525
293 20250401 151100 1367112989 2575 2580 2580 2575 53
294 20250401 151000 1366976504 2580 2580 2580 2570 310
295 20250401 150900 1366178759 2580 2580 2580 2570 707
296 20250401 150800 1364359834 2575 2580 2580 2575 190
297 20250401 150700 1363869694 2580 2580 2580 2580 110
298 20250401 150600 1363585894 2580 2580 2580 2580 1
299 20250401 150500 1363583314 2580 2580 2580 2580 20
300 20250401 150400 1363531714 2580 2580 2580 2580 1
301 20250401 150300 1363529134 2580 2570 2580 2570 102
302 20250401 150200 1363265984 2580 2580 2580 2570 1129
303 20250401 150100 1360360164 2580 2580 2580 2580 0
304 20250401 150000 1360360164 2580 2580 2580 2580 2
305 20250401 145900 1360355004 2575 2575 2575 2575 17
306 20250401 145800 1360311229 2580 2575 2580 2575 205
307 20250401 145700 1359783349 2575 2575 2575 2575 774
308 20250401 145600 1357790299 2575 2575 2575 2575 100
309 20250401 145500 1357532799 2575 2585 2585 2575 1989
310 20250401 145400 1352396944 2585 2585 2585 2585 1200
311 20250401 145300 1349294944 2585 2585 2585 2570 2034
312 20250401 145200 1344055284 2580 2575 2580 2575 158
313 20250401 145100 1343647894 2580 2580 2580 2580 211
314 20250401 145000 1343103514 2580 2580 2580 2575 1351
315 20250401 144900 1339618964 2580 2580 2580 2575 427
316 20250401 144800 1338517314 2580 2580 2580 2580 0
317 20250401 144700 1338517314 2580 2565 2580 2565 1218
318 20250401 144600 1335392964 2580 2580 2580 2580 0
319 20250401 144500 1335392964 2580 2580 2580 2580 1
320 20250401 144400 1335390384 2560 2560 2560 2560 3
321 20250401 144300 1335382704 2570 2570 2570 2570 0
322 20250401 144200 1335382704 2570 2570 2570 2570 24
323 20250401 144100 1335321024 2570 2560 2570 2560 402
324 20250401 144000 1334290924 2560 2565 2565 2560 2791
325 20250401 143900 1327140219 2580 2580 2580 2580 0
326 20250401 143800 1327140219 2580 2580 2580 2580 0
327 20250401 143700 1327140219 2580 2580 2580 2580 0
328 20250401 143600 1327140219 2580 2580 2580 2570 569
329 20250401 143500 1325677869 2570 2570 2570 2570 38
330 20250401 143400 1325580209 2585 2580 2585 2580 300
331 20250401 143300 1324806019 2580 2580 2580 2565 980
332 20250401 143200 1322283874 2585 2580 2585 2580 3
333 20250401 143100 1322276129 2580 2585 2585 2580 197
334 20250401 143000 1321767829 2585 2585 2585 2585 0
335 20250401 142900 1321767829 2585 2585 2585 2585 1982
336 20250401 142800 1316644359 2585 2580 2585 2580 710
337 20250401 142700 1314812489 2580 2585 2585 2575 575
338 20250401 142600 1313331019 2585 2585 2585 2585 5
339 20250401 142500 1313318094 2585 2585 2585 2585 5
340 20250401 142400 1313305169 2570 2570 2570 2570 0
341 20250401 142300 1313305169 2570 2570 2570 2570 0
342 20250401 142200 1313305169 2570 2570 2570 2565 2372
343 20250401 142100 1307211984 2570 2575 2575 2570 2248
344 20250401 142000 1301431974 2570 2570 2570 2570 569
345 20250401 141900 1299969644 2570 2585 2585 2570 836
346 20250401 141800 1297817389 2585 2585 2585 2585 0
347 20250401 141700 1297817389 2585 2595 2595 2585 1417
348 20250401 141600 1294151924 2595 2600 2600 2595 42
349 20250401 141500 1294042924 2600 2600 2600 2600 7
350 20250401 141400 1294024724 2600 2600 2600 2600 7
351 20250401 141300 1294006524 2600 2595 2600 2595 160
352 20250401 141200 1293591319 2595 2605 2605 2595 2166
353 20250401 141100 1287962519 2605 2605 2605 2600 5507
354 20250401 141000 1273617504 2605 2585 2605 2585 3289
355 20250401 140900 1265073969 2595 2595 2595 2585 5380
356 20250401 140800 1251166269 2585 2585 2585 2585 329
357 20250401 140700 1250315804 2585 2585 2585 2585 6
358 20250401 140600 1250300294 2585 2585 2585 2580 2671
359 20250401 140500 1243396044 2585 2585 2590 2585 1638
360 20250401 140400 1239161024 2590 2590 2590 2590 5
361 20250401 140300 1239148074 2590 2590 2590 2590 16
362 20250401 140200 1239106634 2590 2590 2590 2575 833
363 20250401 140100 1236955229 2590 2590 2590 2590 10
364 20250401 140000 1236929329 2590 2585 2590 2585 20
365 20250401 135900 1236877624 2585 2585 2585 2585 8
366 20250401 135800 1236856944 2585 2580 2585 2575 1331
367 20250401 135700 1233423419 2580 2585 2585 2580 661
368 20250401 135600 1231717679 2590 2590 2590 2590 72
369 20250401 135500 1231531199 2590 2585 2590 2585 206
370 20250401 135400 1230998639 2590 2590 2590 2590 100
371 20250401 135300 1230739639 2590 2585 2590 2580 2789
372 20250401 135200 1223529129 2580 2580 2580 2580 90
373 20250401 135100 1223296929 2585 2585 2585 2580 4
374 20250401 135000 1223286599 2580 2580 2580 2580 696
375 20250401 134900 1221490919 2575 2580 2580 2575 15
376 20250401 134800 1221452274 2585 2585 2585 2585 0
377 20250401 134700 1221452274 2585 2585 2585 2585 300
378 20250401 134600 1220676774 2585 2585 2585 2585 0
379 20250401 134500 1220676774 2585 2585 2585 2575 1112
380 20250401 134400 1217812614 2590 2590 2590 2590 194
381 20250401 134300 1217310154 2590 2590 2590 2590 0
382 20250401 134200 1217310154 2590 2590 2590 2590 0
383 20250401 134100 1217310154 2590 2590 2590 2590 0
384 20250401 134000 1217310154 2590 2590 2590 2590 0
385 20250401 133900 1217310154 2590 2590 2590 2590 0
386 20250401 133800 1217310154 2590 2575 2590 2575 2
387 20250401 133700 1217304989 2580 2585 2585 2580 2449
388 20250401 133600 1210978529 2585 2585 2585 2585 0
389 20250401 133500 1210978529 2585 2585 2585 2585 134
390 20250401 133400 1210632139 2585 2585 2585 2585 378
391 20250401 133300 1209655009 2585 2585 2585 2585 181
392 20250401 133200 1209187124 2585 2585 2585 2585 80
393 20250401 133100 1208980324 2585 2585 2585 2585 0
394 20250401 133000 1208980324 2585 2585 2585 2585 10
395 20250401 132900 1208954474 2585 2585 2585 2585 390
396 20250401 132800 1207946324 2595 2585 2595 2585 543
397 20250401 132700 1206542659 2585 2590 2590 2585 112
398 20250401 132600 1206252999 2600 2600 2600 2600 0
399 20250401 132500 1206252999 2600 2600 2600 2600 611
400 20250401 132400 1204664399 2600 2600 2600 2600 0
401 20250401 132300 1204664399 2600 2595 2600 2585 1474
402 20250401 132200 1200844434 2585 2590 2595 2575 772
403 20250401 132100 1198853519 2590 2590 2590 2590 0
404 20250401 132000 1198853519 2590 2590 2590 2590 0
405 20250401 131900 1198853519 2590 2590 2590 2590 762
406 20250401 131800 1196879939 2590 2580 2590 2570 1716
407 20250401 131700 1192465059 2590 2580 2590 2570 2254
408 20250401 131600 1186671049 2590 2585 2590 2570 938
409 20250401 131500 1184252029 2570 2585 2585 2570 502
410 20250401 131400 1182961859 2590 2590 2590 2590 0
411 20250401 131300 1182961859 2590 2585 2590 2585 206
412 20250401 131200 1182429344 2580 2580 2580 2580 477
413 20250401 131100 1181198684 2585 2590 2590 2560 4174
414 20250401 131000 1170440254 2590 2580 2590 2580 447
415 20250401 130900 1169283524 2590 2585 2590 2580 1106
416 20250401 130800 1166427354 2585 2580 2585 2580 172
417 20250401 130700 1165982919 2590 2590 2590 2590 0
418 20250401 130600 1165982919 2590 2590 2590 2590 0
419 20250401 130500 1165982919 2590 2590 2590 2590 0
420 20250401 130400 1165982919 2590 2590 2590 2590 0
421 20250401 130300 1165982919 2590 2590 2590 2590 0
422 20250401 130200 1165982919 2590 2585 2590 2585 3
423 20250401 130100 1165975159 2580 2585 2585 2580 133
424 20250401 130000 1165631979 2595 2595 2595 2595 1
425 20250401 125900 1165629384 2595 2595 2595 2595 0
426 20250401 125800 1165629384 2595 2595 2595 2595 0
427 20250401 125700 1165629384 2595 2595 2595 2595 0
428 20250401 125600 1165629384 2595 2595 2595 2595 0
429 20250401 125500 1165629384 2595 2595 2595 2595 1
430 20250401 125400 1165626789 2575 2600 2600 2570 777
431 20250401 125300 1163624664 2580 2580 2580 2580 1
432 20250401 125200 1163622084 2600 2600 2600 2600 50
433 20250401 125100 1163492084 2605 2590 2605 2585 290
434 20250401 125000 1162741754 2605 2605 2605 2600 5
435 20250401 124900 1162728744 2595 2597 2605 2595 1035
436 20250401 124800 1160039147 2595 2600 2602 2595 705
437 20250401 124700 1158206749 2600 2600 2600 2600 110
438 20250401 124600 1157920749 2595 2585 2600 2585 133
439 20250401 124500 1157576829 2585 2585 2585 2585 567
440 20250401 124400 1156111134 2600 2600 2600 2600 0
441 20250401 124300 1156111134 2600 2600 2600 2600 0
442 20250401 124200 1156111134 2600 2600 2600 2585 3
443 20250401 124100 1156103349 2600 2595 2600 2595 5
444 20250401 124000 1156090369 2595 2580 2595 2575 1169
445 20250401 123900 1153064564 2590 2580 2590 2575 1805
446 20250401 123800 1148404189 2585 2580 2585 2580 1616
447 20250401 123700 1144234669 2600 2585 2600 2580 545
448 20250401 123600 1142828414 2605 2605 2605 2605 1
449 20250401 123500 1142825809 2605 2610 2610 2590 143
450 20250401 123400 1142454489 2590 2615 2615 2590 396
451 20250401 123300 1141427839 2600 2610 2615 2600 512
452 20250401 123200 1140096614 2615 2610 2615 2610 346
453 20250401 123100 1139193549 2610 2605 2610 2605 117
454 20250401 123000 1138888749 2605 2600 2605 2600 109
455 20250401 122900 1138605344 2600 2600 2600 2600 119
456 20250401 122800 1138295944 2590 2610 2610 2585 2358
457 20250401 122700 1132195889 2610 2600 2610 2595 1040
458 20250401 122600 1129490409 2600 2585 2600 2585 526
459 20250401 122500 1128130684 2600 2600 2600 2580 1533
460 20250401 122400 1124158324 2605 2600 2605 2595 620
461 20250401 122300 1122545301 2600 2595 2600 2590 189
462 20250401 122200 1122054886 2595 2600 2600 2595 1576
463 20250401 122100 1117964221 2600 2605 2605 2600 2186
464 20250401 122000 1112271026 2605 2610 2610 2605 553
465 20250401 121900 1110830406 2610 2610 2610 2610 22
466 20250401 121800 1110772986 2605 2615 2615 2605 680
467 20250401 121700 1109000941 2615 2610 2615 2605 1235
468 20250401 121600 1105780396 2620 2580 2620 2580 20169
469 20250401 121500 1053456426 2580 2565 2580 2560 1974
470 20250401 121400 1048378241 2570 2570 2570 2570 0
471 20250401 121300 1048378241 2570 2570 2570 2570 317
472 20250401 121200 1047563551 2575 2575 2575 2575 59
473 20250401 121100 1047411626 2575 2575 2575 2575 140
474 20250401 121000 1047051126 2570 2570 2570 2570 0
475 20250401 120900 1047051126 2570 2570 2570 2570 0
476 20250401 120800 1047051126 2570 2570 2570 2570 1627
477 20250401 120700 1042869736 2585 2585 2585 2585 1
478 20250401 120600 1042867151 2585 2585 2585 2585 0
479 20250401 120500 1042867151 2585 2585 2585 2585 61
480 20250401 120400 1042709466 2565 2565 2565 2565 0
481 20250401 120300 1042709466 2565 2580 2580 2565 572
482 20250401 120200 1041237186 2590 2590 2590 2590 0
483 20250401 120100 1041237186 2590 2580 2590 2580 874
484 20250401 120000 1038978441 2580 2580 2580 2580 0
485 20250401 115900 1038978441 2580 2585 2585 2580 65
486 20250401 115800 1038810691 2585 2570 2585 2565 823
487 20250401 115700 1036696261 2570 2570 2570 2570 100
488 20250401 115600 1036439261 2570 2585 2585 2570 299
489 20250401 115500 1035666361 2585 2585 2585 2575 328
490 20250401 115400 1034820691 2585 2580 2585 2580 2137
491 20250401 115300 1029302966 2580 2570 2580 2570 2965
492 20250401 115200 1021663306 2565 2550 2565 2550 2591
493 20250401 115100 1015038951 2535 2530 2545 2530 1330
494 20250401 115000 1011662891 2530 2530 2545 2530 5528
495 20250401 114900 997666316 2530 2550 2560 2525 17341
496 20250401 114800 953612396 2550 2595 2595 2550 19000
497 20250401 114700 904860246 2615 2600 2615 2600 669
498 20250401 114600 903120831 2615 2610 2615 2600 2247
499 20250401 114500 897261566 2610 2610 2610 2590 3415
500 20250401 114400 888402626 2610 2610 2610 2610 0
501 20250401 114300 888402626 2610 2610 2610 2610 2
502 20250401 114200 888397406 2600 2600 2610 2600 926
503 20250401 114100 885987796 2595 2610 2610 2595 7377
504 20250401 114000 866817941 2610 2620 2620 2610 530
505 20250401 113900 865432361 2640 2625 2640 2625 299
506 20250401 113800 864646751 2615 2625 2640 2615 6528
507 20250401 113700 847492671 2640 2625 2645 2625 667
508 20250401 113600 845732526 2625 2650 2650 2625 3009
509 20250401 113500 837803816 2650 2635 2650 2635 318
510 20250401 113400 836965871 2635 2635 2635 2635 115
511 20250401 113300 836662846 2650 2650 2650 2645 2078
512 20250401 113200 831156191 2635 2645 2650 2635 3557
513 20250401 113100 821761251 2645 2645 2650 2645 4874
514 20250401 113000 808851156 2630 2660 2660 2630 2993
515 20250401 112900 800945086 2660 2645 2660 2630 9803
516 20250401 112800 774960766 2645 2615 2660 2615 23621
517 20250401 112700 712615516 2620 2610 2620 2610 11174
518 20250401 112600 683367666 2615 2605 2615 2600 7292
519 20250401 112500 664321616 2600 2600 2605 2600 3121
520 20250401 112400 656196671 2595 2595 2595 2595 1396
521 20250401 112300 652574051 2595 2580 2595 2580 2738
522 20250401 112200 645475831 2580 2590 2595 2580 4308
523 20250401 112100 634317611 2595 2610 2615 2595 13654
524 20250401 112000 598831291 2600 2615 2615 2595 2537
525 20250401 111900 592227271 2605 2600 2610 2600 5789
526 20250401 111800 577158711 2605 2590 2605 2590 3215
527 20250401 111700 568822966 2595 2590 2605 2580 4918
528 20250401 111600 556059631 2585 2580 2590 2575 1847
529 20250401 111500 551283386 2580 2585 2585 2580 932
530 20250401 111400 548878326 2580 2590 2590 2580 508
531 20250401 111300 547567606 2590 2585 2590 2585 2
532 20250401 111200 547562431 2575 2595 2595 2570 1610
533 20250401 111100 543396011 2595 2590 2615 2590 3169
534 20250401 111000 535151496 2590 2580 2605 2570 10648
535 20250401 110900 507556826 2560 2555 2575 2550 2997
536 20250401 110800 499882621 2555 2560 2575 2555 964
537 20250401 110700 497417181 2560 2580 2585 2560 14697
538 20250401 110600 459539891 2580 2580 2580 2565 8937
539 20250401 110500 436492781 2580 2560 2580 2560 4877
540 20250401 110400 423920551 2560 2580 2580 2530 9176
541 20250401 110300 400432261 2580 2565 2590 2555 892
542 20250401 110200 398135926 2555 2565 2575 2555 3310
543 20250401 110100 389649426 2565 2570 2590 2565 5034
544 20250401 110000 376677526 2570 2585 2590 2570 6289
545 20250401 105900 360458921 2580 2585 2585 2580 1473
546 20250401 105800 356653801 2590 2555 2625 2555 8912
547 20250401 105700 333432201 2555 2560 2575 2530 4243
548 20250401 105600 322585126 2560 2600 2620 2555 28951
549 20250401 105500 247376421 2590 2590 2590 2590 0
550 20250401 105400 247376421 2590 2590 2590 2590 0
551 20250401 105300 247376421 2590 2530 2590 2515 24615
552 20250401 105200 184189256 2520 2500 2525 2500 2731
553 20250401 105100 177308711 2505 2520 2530 2505 11499
554 20250401 105000 148387886 2520 2505 2565 2505 6495
555 20250401 104900 131874516 2495 2485 2505 2475 4973
556 20250401 104800 119448686 2490 2460 2490 2460 2739
557 20250401 104700 112651216 2460 2460 2460 2440 1441
558 20250401 104600 109122591 2430 2460 2460 2430 1012
559 20250401 104500 106660651 2440 2440 2465 2440 2586
560 20250401 104400 100316516 2415 2405 2445 2405 2808
561 20250401 104300 93496736 2400 2400 2400 2400 153
562 20250401 104200 93129536 2395 2380 2400 2380 2235
563 20250401 104100 87793256 2355 2375 2375 2355 128
564 20250401 104000 87489856 2375 2375 2375 2375 0
565 20250401 103900 87489856 2375 2375 2375 2375 2
566 20250401 103800 87485106 2355 2360 2360 2355 542
567 20250401 103700 86206176 2360 2375 2375 2360 3572
568 20250401 103600 77732036 2370 2370 2370 2370 0
569 20250401 103500 77732036 2370 2370 2370 2370 7
570 20250401 103400 77715446 2370 2370 2370 2370 205
571 20250401 103300 77229596 2370 2370 2370 2370 0
572 20250401 103200 77229596 2370 2370 2370 2360 826
573 20250401 103100 75278226 2370 2370 2370 2370 0
574 20250401 103000 75278226 2370 2365 2370 2365 6
575 20250401 102900 75264031 2365 2365 2365 2365 0
576 20250401 102800 75264031 2365 2365 2365 2365 0
577 20250401 102700 75264031 2365 2360 2365 2360 438
578 20250401 102600 74229811 2360 2360 2360 2360 0
579 20250401 102500 74229811 2360 2360 2360 2360 1
580 20250401 102400 74227451 2360 2355 2360 2355 73
581 20250401 102300 74055191 2355 2355 2355 2355 0
582 20250401 102200 74055191 2355 2355 2355 2355 3
583 20250401 102100 74048126 2335 2340 2340 2335 542
584 20250401 102000 72780621 2355 2355 2355 2355 10
585 20250401 101900 72757071 2340 2340 2340 2340 0
586 20250401 101800 72757071 2340 2340 2340 2340 0
587 20250401 101700 72757071 2340 2340 2340 2340 0
588 20250401 101600 72757071 2340 2340 2340 2340 0
589 20250401 101500 72757071 2340 2355 2355 2340 848
590 20250401 101400 70769751 2350 2350 2350 2350 92
591 20250401 101300 70553551 2355 2350 2355 2335 1898
592 20250401 101200 66108216 2360 2360 2360 2360 11
593 20250401 101100 66082256 2360 2360 2360 2360 0
594 20250401 101000 66082256 2360 2360 2360 2360 0
595 20250401 100900 66082256 2360 2360 2360 2360 0
596 20250401 100800 66082256 2360 2360 2360 2360 100
597 20250401 100700 65846256 2360 2360 2360 2360 0
598 20250401 100600 65846256 2360 2360 2360 2360 0
599 20250401 100500 65846256 2360 2360 2360 2360 1
600 20250401 100400 65843896 2340 2350 2350 2335 1054
601 20250401 100300 63380006 2365 2350 2365 2350 96
602 20250401 100200 63153661 2340 2350 2350 2340 161
603 20250401 100100 62776311 2350 2350 2350 2350 295
604 20250401 100000 62083061 2350 2350 2350 2350 2
605 20250401 095900 62078361 2350 2350 2350 2350 0
606 20250401 095800 62078361 2350 2350 2350 2350 3
607 20250401 095700 62071311 2335 2345 2345 2335 3110
608 20250401 095600 54805021 2345 2345 2345 2345 628
609 20250401 095500 53332361 2345 2345 2345 2345 1
610 20250401 095400 53330016 2365 2365 2365 2365 33
611 20250401 095300 53251971 2345 2345 2345 2345 0
612 20250401 095200 53251971 2345 2345 2345 2345 0
613 20250401 095100 53251971 2345 2350 2350 2345 1776
614 20250401 095000 49085786 2350 2350 2350 2350 0
615 20250401 094900 49085786 2350 2350 2350 2350 1
616 20250401 094800 49083436 2350 2350 2350 2350 0
617 20250401 094700 49083436 2350 2355 2355 2350 542
618 20250401 094600 47808671 2375 2375 2375 2375 0
619 20250401 094500 47808671 2375 2375 2375 2375 2
620 20250401 094400 47803921 2375 2375 2375 2375 1
621 20250401 094300 47801546 2350 2350 2350 2350 30
622 20250401 094200 47731046 2350 2350 2350 2350 0
623 20250401 094100 47731046 2350 2350 2350 2350 0
624 20250401 094000 47731046 2350 2350 2350 2350 0
625 20250401 093900 47731046 2350 2355 2355 2350 111
626 20250401 093800 47469651 2335 2335 2335 2335 0
627 20250401 093700 47469651 2335 2335 2335 2335 0
628 20250401 093600 47469651 2335 2340 2340 2335 36
629 20250401 093500 47385416 2340 2350 2350 2335 3819
630 20250401 093400 38460646 2350 2350 2350 2350 0
631 20250401 093300 38460646 2350 2365 2365 2350 82
632 20250401 093200 38266731 2345 2355 2355 2345 2923
633 20250401 093100 31392961 2360 2380 2385 2360 137
634 20250401 093000 31069146 2360 2370 2370 2360 1021
635 20250401 092900 28658821 2370 2370 2370 2370 0
636 20250401 092800 28658821 2370 2370 2370 2370 0
637 20250401 092700 28658821 2370 2370 2370 2370 0
638 20250401 092600 28658821 2370 2370 2370 2370 0
639 20250401 092500 28658821 2370 2370 2370 2367 1180
640 20250401 092400 25863292 2370 2370 2370 2370 0
641 20250401 092300 25863292 2370 2370 2370 2370 0
642 20250401 092200 25863292 2370 2370 2370 2370 0
643 20250401 092100 25863292 2370 2370 2370 2370 321
644 20250401 092000 25102522 2375 2380 2380 2375 1499
645 20250401 091900 21539907 2380 2380 2380 2380 1
646 20250401 091800 21537527 2385 2392 2392 2385 3
647 20250401 091700 21530358 2392 2392 2392 2392 289
648 20250401 091600 20839070 2385 2390 2390 2385 981
649 20250401 091500 18498725 2390 2405 2405 2390 933
650 20250401 091400 16264965 2410 2410 2410 2410 0
651 20250401 091300 16264965 2410 2410 2410 2410 58
652 20250401 091200 16125185 2410 2415 2415 2410 224
653 20250401 091100 15584230 2410 2410 2410 2410 0
654 20250401 091000 15584230 2410 2430 2430 2410 42
655 20250401 090900 15482970 2435 2405 2435 2405 322
656 20250401 090800 14704150 2400 2400 2400 2400 10
657 20250401 090700 14680150 2390 2390 2390 2390 0
658 20250401 090600 14680150 2390 2390 2390 2390 0
659 20250401 090500 14680150 2390 2390 2390 2390 0
660 20250401 090400 14680150 2390 2385 2390 2385 472
661 20250401 090300 13552570 2380 2380 2380 2380 0
662 20250401 090200 13552570 2380 2380 2380 2380 0
663 20250401 090100 13552570 2380 2380 2380 2380 0
664 20250401 090000 13552570 2380 2355 2380 2355 5750

1
075130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16622320,0,40724684000,0.00
20250327,0,16622320,0,42553139200,0.00
20250326,0,16622320,0,42054469600,0.00
20250325,0,16622320,0,38896228800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16622320 0 40724684000 0.00
3 20250327 0 16622320 0 42553139200 0.00
4 20250326 0 16622320 0 42054469600 0.00
5 20250325 0 16622320 0 38896228800 0.00