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

596
005010/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185400,17318884930,5140,5140,5140,5140,53688
20250401,185300,17318884930,5140,5140,5140,5140,0
20250401,185200,17318884930,5140,5140,5140,5140,0
20250401,185100,17318884930,5140,5140,5140,5140,0
20250401,185000,17318884930,5140,5140,5140,5140,0
20250401,184900,17318884930,5140,5140,5140,5140,0
20250401,184800,17318884930,5140,5140,5140,5140,0
20250401,184700,17318884930,5140,5140,5140,5140,0
20250401,184600,17318884930,5140,5140,5140,5140,0
20250401,184500,17318884930,5140,5140,5140,5140,0
20250401,184400,17318884930,5140,5140,5140,5140,0
20250401,184300,17318884930,5140,5140,5140,5140,0
20250401,184200,17318884930,5140,5140,5140,5140,0
20250401,184100,17318884930,5140,5140,5140,5140,0
20250401,184000,17318884930,5140,5140,5140,5140,0
20250401,183900,17318884930,5140,5140,5140,5140,0
20250401,183800,17318884930,5140,5140,5140,5140,0
20250401,183700,17318884930,5140,5140,5140,5140,0
20250401,183600,17318884930,5140,5140,5140,5140,0
20250401,183500,17318884930,5140,5140,5140,5140,0
20250401,183400,17318884930,5140,5140,5140,5140,0
20250401,183300,17318884930,5140,5140,5140,5140,0
20250401,183200,17318884930,5140,5140,5140,5140,0
20250401,183100,17318884930,5140,5140,5140,5140,0
20250401,183000,17318884930,5140,5140,5140,5140,0
20250401,182900,17318884930,5140,5140,5140,5140,0
20250401,182800,17318884930,5140,5140,5140,5140,0
20250401,182700,17318884930,5140,5140,5140,5140,0
20250401,182600,17318884930,5140,5140,5140,5140,0
20250401,182500,17318884930,5140,5140,5140,5140,0
20250401,182400,17318884930,5140,5140,5140,5140,53688
20250401,182300,17318884930,5140,5140,5140,5140,0
20250401,182200,17318884930,5140,5140,5140,5140,0
20250401,182100,17318884930,5140,5140,5140,5140,0
20250401,182000,17318884930,5140,5140,5140,5140,0
20250401,181900,17318884930,5140,5140,5140,5140,0
20250401,181800,17318884930,5140,5140,5140,5140,0
20250401,181700,17318884930,5140,5140,5140,5140,0
20250401,181600,17318884930,5140,5140,5140,5140,0
20250401,181500,17318884930,5140,5140,5140,5140,0
20250401,181400,17318884930,5140,5140,5140,5140,0
20250401,181300,17318884930,5140,5140,5140,5140,0
20250401,181200,17318884930,5140,5140,5140,5140,0
20250401,181100,17318884930,5140,5140,5140,5140,0
20250401,181000,17318884930,5140,5140,5140,5140,0
20250401,180900,17318884930,5140,5140,5140,5140,0
20250401,180800,17318884930,5140,5140,5140,5140,0
20250401,180700,17318884930,5140,5140,5140,5140,0
20250401,180600,17318884930,5140,5140,5140,5140,0
20250401,180500,17318884930,5140,5140,5140,5140,0
20250401,180400,17318884930,5140,5140,5140,5140,0
20250401,180300,17318884930,5140,5140,5140,5140,0
20250401,180200,17318884930,5140,5140,5140,5140,0
20250401,180100,17318884930,5140,5140,5140,5140,0
20250401,180000,17318884930,5140,5140,5140,5140,0
20250401,175900,17318884930,5140,5140,5140,5140,0
20250401,175800,17318884930,5140,5140,5140,5140,0
20250401,175700,17318884930,5140,5140,5140,5140,0
20250401,175600,17318884930,5140,5140,5140,5140,0
20250401,175500,17318884930,5140,5140,5140,5140,0
20250401,175400,17318884930,5140,5140,5140,5140,53688
20250401,175300,17318884930,5140,5140,5140,5140,0
20250401,175200,17318884930,5140,5140,5140,5140,0
20250401,175100,17318884930,5140,5140,5140,5140,0
20250401,175000,17318884930,5140,5140,5140,5140,0
20250401,174900,17318884930,5140,5140,5140,5140,0
20250401,174800,17318884930,5140,5140,5140,5140,0
20250401,174700,17318884930,5140,5140,5140,5140,0
20250401,174600,17318884930,5140,5140,5140,5140,0
20250401,174500,17318884930,5140,5140,5140,5140,0
20250401,174400,17318884930,5140,5140,5140,5140,0
20250401,174300,17318884930,5140,5140,5140,5140,0
20250401,174200,17318884930,5140,5140,5140,5140,0
20250401,174100,17318884930,5140,5140,5140,5140,0
20250401,174000,17318884930,5140,5140,5140,5140,0
20250401,173900,17318884930,5140,5140,5140,5140,0
20250401,173800,17318884930,5140,5140,5140,5140,0
20250401,173700,17318884930,5140,5140,5140,5140,0
20250401,173600,17318884930,5140,5140,5140,5140,0
20250401,173500,17318884930,5140,5140,5140,5140,0
20250401,173400,17318884930,5140,5140,5140,5140,0
20250401,173300,17318884930,5140,5140,5140,5140,0
20250401,173200,17318884930,5140,5140,5140,5140,0
20250401,173100,17318884930,5140,5140,5140,5140,0
20250401,173000,17318884930,5140,5140,5140,5140,0
20250401,172900,17318884930,5140,5140,5140,5140,0
20250401,172800,17318884930,5140,5140,5140,5140,0
20250401,172700,17318884930,5140,5140,5140,5140,0
20250401,172600,17318884930,5140,5140,5140,5140,0
20250401,172500,17318884930,5140,5140,5140,5140,0
20250401,172400,17318884930,5140,5140,5140,5140,53688
20250401,172300,17318884930,5140,5140,5140,5140,0
20250401,172200,17318884930,5140,5140,5140,5140,0
20250401,172100,17318884930,5140,5140,5140,5140,0
20250401,172000,17318884930,5140,5140,5140,5140,0
20250401,171900,17318884930,5140,5140,5140,5140,0
20250401,171800,17318884930,5140,5140,5140,5140,0
20250401,171700,17318884930,5140,5140,5140,5140,0
20250401,171600,17318884930,5140,5140,5140,5140,0
20250401,171500,17318884930,5140,5140,5140,5140,0
20250401,171400,17318884930,5140,5140,5140,5140,0
20250401,171300,17318884930,5140,5140,5140,5140,0
20250401,171200,17318884930,5140,5140,5140,5140,0
20250401,171100,17318884930,5140,5140,5140,5140,0
20250401,171000,17318884930,5140,5140,5140,5140,0
20250401,170900,17318884930,5140,5140,5140,5140,0
20250401,170800,17318884930,5140,5140,5140,5140,0
20250401,170700,17318884930,5140,5140,5140,5140,0
20250401,170600,17318884930,5140,5140,5140,5140,0
20250401,170500,17318884930,5140,5140,5140,5140,0
20250401,170400,17318884930,5140,5140,5140,5140,0
20250401,170300,17318884930,5140,5140,5140,5140,0
20250401,170200,17318884930,5140,5140,5140,5140,0
20250401,170100,17318884930,5140,5140,5140,5140,0
20250401,170000,17318884930,5140,5140,5140,5140,0
20250401,165900,17318884930,5140,5140,5140,5140,0
20250401,165800,17318884930,5140,5140,5140,5140,0
20250401,165700,17318884930,5140,5140,5140,5140,0
20250401,165600,17318884930,5140,5140,5140,5140,0
20250401,165500,17318884930,5140,5140,5140,5140,0
20250401,165400,17318884930,5140,5140,5140,5140,53688
20250401,165300,17318884930,5140,5140,5140,5140,0
20250401,165200,17318884930,5140,5140,5140,5140,0
20250401,165100,17318884930,5140,5140,5140,5140,0
20250401,165000,17318884930,5140,5140,5140,5140,0
20250401,164900,17318884930,5140,5140,5140,5140,0
20250401,164800,17318884930,5140,5140,5140,5140,0
20250401,164700,17318884930,5140,5140,5140,5140,0
20250401,164600,17318884930,5140,5140,5140,5140,0
20250401,164500,17318884930,5140,5140,5140,5140,0
20250401,164400,17318884930,5140,5140,5140,5140,0
20250401,164300,17318884930,5140,5140,5140,5140,0
20250401,164200,17318884930,5140,5140,5140,5140,0
20250401,164100,17318884930,5140,5140,5140,5140,0
20250401,164000,17318884930,5140,5140,5140,5140,0
20250401,163900,17318884930,5140,5140,5140,5140,0
20250401,163800,17318884930,5140,5140,5140,5140,0
20250401,163700,17318884930,5140,5140,5140,5140,0
20250401,163600,17318884930,5140,5140,5140,5140,0
20250401,163500,17318884930,5140,5140,5140,5140,0
20250401,163400,17318884930,5140,5140,5140,5140,0
20250401,163300,17318884930,5140,5140,5140,5140,0
20250401,163200,17318884930,5140,5140,5140,5140,0
20250401,163100,17318884930,5140,5140,5140,5140,0
20250401,163000,17318884930,5140,5140,5140,5140,0
20250401,162900,17318884930,5140,5140,5140,5140,0
20250401,162800,17318884930,5140,5140,5140,5140,0
20250401,162700,17318884930,5140,5140,5140,5140,0
20250401,162600,17318884930,5140,5140,5140,5140,0
20250401,162500,17318884930,5140,5140,5140,5140,0
20250401,162400,17318884930,5140,5140,5140,5140,53688
20250401,162300,17318884930,5140,5140,5140,5140,0
20250401,162200,17318884930,5140,5140,5140,5140,0
20250401,162100,17318884930,5140,5140,5140,5140,0
20250401,162000,17318884930,5140,5140,5140,5140,0
20250401,161900,17318884930,5140,5140,5140,5140,0
20250401,161800,17318884930,5140,5140,5140,5140,0
20250401,161700,17318884930,5140,5140,5140,5140,0
20250401,161600,17318884930,5140,5140,5140,5140,0
20250401,161500,17318884930,5140,5140,5140,5140,0
20250401,161400,17318884930,5140,5140,5140,5140,0
20250401,161300,17318884930,5140,5140,5140,5140,0
20250401,161200,17318884930,5140,5140,5140,5140,0
20250401,161100,17318884930,5140,5140,5140,5140,0
20250401,161000,17318884930,5140,5140,5140,5140,0
20250401,160900,17318884930,5140,5140,5140,5140,0
20250401,160800,17318884930,5140,5140,5140,5140,0
20250401,160700,17318884930,5140,5140,5140,5140,0
20250401,160600,17318884930,5140,5140,5140,5140,0
20250401,160500,17318884930,5140,5140,5140,5140,0
20250401,160400,17318884930,5140,5140,5140,5140,0
20250401,160300,17318884930,5140,5140,5140,5140,0
20250401,160200,17318884930,5140,5140,5140,5140,0
20250401,160100,17318884930,5140,5140,5140,5140,0
20250401,160000,17318884930,5140,5140,5140,5140,0
20250401,155900,17318884930,5140,5140,5140,5140,0
20250401,155800,17318884930,5140,5140,5140,5140,0
20250401,155700,17318884930,5140,5140,5140,5140,0
20250401,155600,17318884930,5140,5140,5140,5140,0
20250401,155500,17318884930,5140,5140,5140,5140,0
20250401,155400,17318884930,5140,5140,5140,5140,53688
20250401,155300,17318884930,5140,5140,5140,5140,0
20250401,155200,17318884930,5140,5140,5140,5140,0
20250401,155100,17318884930,5140,5140,5140,5140,0
20250401,155000,17318884930,5140,5140,5140,5140,0
20250401,154900,17318884930,5140,5140,5140,5140,0
20250401,154800,17318884930,5140,5140,5140,5140,0
20250401,154700,17318884930,5140,5140,5140,5140,0
20250401,154600,17318884930,5140,5140,5140,5140,0
20250401,154500,17318884930,5140,5140,5140,5140,0
20250401,154400,17318884930,5140,5140,5140,5140,0
20250401,154300,17318884930,5140,5140,5140,5140,0
20250401,154200,17318884930,5140,5140,5140,5140,0
20250401,154100,17318884930,5140,5140,5140,5140,0
20250401,154000,17318884930,5140,5140,5140,5140,0
20250401,153900,17318884930,5140,5140,5140,5140,0
20250401,153800,17318884930,5140,5140,5140,5140,0
20250401,153700,17318884930,5140,5140,5140,5140,0
20250401,153600,17318884930,5140,5140,5140,5140,0
20250401,153500,17318884930,5140,5140,5140,5140,0
20250401,153400,17318884930,5140,5140,5140,5140,0
20250401,153300,17318884930,5140,5140,5140,5140,0
20250401,153200,17318884930,5140,5140,5140,5140,0
20250401,153100,17318884930,5140,5140,5140,5140,0
20250401,153000,17318884930,5140,5140,5140,5140,53688
20250401,152900,17042928610,5160,5160,5160,5160,0
20250401,152800,17042928610,5160,5160,5160,5160,0
20250401,152700,17042928610,5160,5160,5160,5160,0
20250401,152600,17042928610,5160,5160,5160,5160,0
20250401,152500,17042928610,5160,5160,5160,5160,0
20250401,152400,17042928610,5160,5160,5160,5160,0
20250401,152300,17042928610,5160,5160,5160,5160,0
20250401,152200,17042928610,5160,5160,5160,5160,0
20250401,152100,17042928610,5160,5160,5160,5160,0
20250401,152000,17042928610,5160,5160,5160,5160,0
20250401,151900,17042928610,5160,5170,5170,5130,6110
20250401,151800,17011485440,5170,5170,5180,5140,20462
20250401,151700,16905919810,5170,5170,5180,5150,2689
20250401,151600,16892028380,5170,5180,5180,5150,2689
20250401,151500,16878146330,5180,5170,5190,5170,5685
20250401,151400,16848716760,5170,5160,5180,5160,4069
20250401,151300,16827691260,5170,5170,5180,5170,656
20250401,151200,16824299730,5170,5170,5180,5170,1665
20250401,151100,16815691190,5170,5180,5180,5170,1201
20250401,151000,16809476210,5190,5190,5190,5180,434
20250401,150900,16807227830,5180,5180,5180,5150,6302
20250401,150800,16774679840,5180,5170,5180,5170,2818
20250401,150700,16760090720,5170,5170,5180,5160,5714
20250401,150600,16730583690,5180,5170,5180,5170,2044
20250401,150500,16720016030,5170,5170,5190,5160,2448
20250401,150400,16707361680,5160,5160,5170,5160,500
20250401,150300,16704778040,5160,5150,5170,5150,2527
20250401,150200,16691734860,5150,5180,5180,5150,12002
20250401,150100,16629831470,5190,5180,5190,5170,1963
20250401,150000,16619663640,5180,5170,5190,5170,2833
20250401,145900,16604992110,5180,5180,5190,5170,2694
20250401,145800,16591040470,5170,5180,5180,5170,2178
20250401,145700,16579779210,5180,5180,5180,5160,4619
20250401,145600,16555908840,5180,5180,5180,5170,2000
20250401,145500,16545550750,5170,5190,5190,5170,2985
20250401,145400,16530075630,5180,5190,5190,5180,1724
20250401,145300,16521130000,5190,5190,5200,5190,1887
20250401,145200,16511320940,5190,5180,5190,5180,1015
20250401,145100,16506061110,5190,5180,5190,5180,1189
20250401,145000,16499895810,5190,5170,5190,5170,2375
20250401,144900,16487599010,5170,5160,5170,5150,4135
20250401,144800,16466265530,5160,5160,5170,5150,4381
20250401,144700,16443669160,5170,5160,5170,5160,2037
20250401,144600,16433155480,5160,5160,5170,5150,6841
20250401,144500,16397875240,5160,5180,5180,5160,5894
20250401,144400,16367431600,5170,5180,5190,5170,2570
20250401,144300,16354125110,5190,5180,5190,5180,637
20250401,144200,16350825250,5180,5190,5190,5180,1099
20250401,144100,16345129850,5180,5180,5180,5180,1645
20250401,144000,16336608750,5180,5190,5190,5180,1214
20250401,143900,16330311710,5180,5180,5190,5170,650
20250401,143800,16326948880,5180,5180,5180,5175,4712
20250401,143700,16302547500,5180,5190,5190,5170,14600
20250401,143600,16226959790,5190,5180,5200,5180,6221
20250401,143500,16194688150,5180,5200,5210,5180,18341
20250401,143400,16099545180,5200,5210,5210,5200,1493
20250401,143300,16091781000,5210,5210,5210,5200,2671
20250401,143200,16077881620,5200,5210,5220,5200,6277
20250401,143100,16045213770,5220,5220,5220,5210,3878
20250401,143000,16024997530,5210,5220,5230,5210,2509
20250401,142900,16011894840,5220,5230,5230,5210,6929
20250401,142800,15975726480,5220,5220,5220,5220,3534
20250401,142700,15957279000,5220,5240,5240,5220,5432
20250401,142600,15928869920,5230,5230,5240,5220,3324
20250401,142500,15911507290,5240,5240,5240,5230,3562
20250401,142400,15892842780,5240,5220,5240,5220,2509
20250401,142300,15879740310,5220,5220,5220,5210,2449
20250401,142200,15866969670,5210,5230,5230,5210,3963
20250401,142100,15846317880,5230,5230,5230,5210,4079
20250401,142000,15825044850,5220,5240,5240,5220,671
20250401,141900,15821530600,5230,5210,5230,5210,1877
20250401,141800,15811735940,5220,5240,5240,5210,2556
20250401,141700,15798389560,5240,5240,5240,5210,3978
20250401,141600,15777617410,5240,5240,5240,5230,581
20250401,141500,15774573950,5240,5250,5250,5230,3480
20250401,141400,15756306760,5240,5230,5240,5220,2593
20250401,141300,15742727500,5220,5230,5230,5200,9347
20250401,141200,15693979020,5230,5240,5250,5230,5230
20250401,141100,15666610660,5230,5250,5250,5230,4057
20250401,141000,15645378620,5250,5240,5250,5230,2505
20250401,140900,15632243790,5230,5240,5240,5230,2385
20250401,140800,15619767570,5240,5250,5250,5240,2277
20250401,140700,15607834770,5250,5250,5250,5240,2894
20250401,140600,15592666110,5250,5240,5260,5240,1333
20250401,140500,15585667820,5250,5250,5270,5250,5057
20250401,140400,15559084100,5250,5240,5250,5230,6542
20250401,140300,15524815730,5230,5230,5240,5230,2838
20250401,140200,15509947220,5240,5240,5240,5230,638
20250401,140100,15506609750,5230,5230,5230,5220,4072
20250401,140000,15485336160,5240,5250,5250,5240,3326
20250401,135900,15467887070,5240,5250,5250,5240,3199
20250401,135800,15451111860,5250,5240,5260,5240,14905
20250401,135700,15372896060,5240,5230,5250,5230,9544
20250401,135600,15322894490,5240,5230,5240,5220,4430
20250401,135500,15299704050,5230,5210,5230,5210,3250
20250401,135400,15282743750,5200,5220,5220,5200,5260
20250401,135300,15255346160,5220,5210,5220,5200,5793
20250401,135200,15225178600,5220,5210,5220,5210,2266
20250401,135100,15213370730,5210,5220,5220,5200,6979
20250401,135000,15176988510,5220,5210,5220,5210,3559
20250401,134900,15158437770,5210,5200,5210,5190,3625
20250401,134800,15139576440,5200,5210,5220,5180,27656
20250401,134700,14995888820,5220,5230,5230,5210,4055
20250401,134600,14974760580,5220,5220,5230,5220,2170
20250401,134500,14963429690,5230,5220,5230,5210,3167
20250401,134400,14946896450,5220,5230,5240,5210,820
20250401,134300,14942618280,5230,5220,5230,5210,4418
20250401,134200,14919537570,5220,5220,5230,5220,877
20250401,134100,14914959220,5230,5220,5230,5210,3598
20250401,134000,14896170680,5220,5210,5220,5210,6626
20250401,133900,14861629880,5210,5230,5230,5210,5716
20250401,133800,14831773610,5230,5210,5230,5200,16832
20250401,133700,14744020840,5210,5220,5230,5210,11484
20250401,133600,14684145080,5230,5240,5240,5220,6233
20250401,133500,14651597280,5230,5240,5240,5230,4108
20250401,133400,14630087780,5240,5240,5240,5210,21079
20250401,133300,14520097250,5240,5230,5250,5230,4918
20250401,133200,14494328230,5230,5230,5240,5230,1262
20250401,133100,14487727510,5230,5240,5240,5220,8836
20250401,133000,14441583570,5240,5230,5270,5220,23082
20250401,132900,14320758730,5220,5230,5240,5220,11461
20250401,132800,14260840650,5230,5260,5260,5230,10049
20250401,132700,14208096400,5270,5260,5270,5240,10580
20250401,132600,14152457340,5270,5270,5280,5260,19342
20250401,132500,14050472710,5270,5260,5280,5250,15342
20250401,132400,13969680990,5260,5250,5260,5240,5291
20250401,132300,13941903220,5240,5240,5250,5220,5018
20250401,132200,13915597440,5220,5250,5260,5220,24700
20250401,132100,13786242740,5250,5240,5260,5240,6971
20250401,132000,13749634780,5250,5230,5260,5230,6302
20250401,131900,13716595950,5240,5240,5260,5230,11236
20250401,131800,13657664240,5260,5220,5280,5210,17913
20250401,131700,13563752810,5220,5220,5260,5200,25384
20250401,131600,13431376760,5210,5260,5260,5200,50556
20250401,131500,13167180495,5260,5290,5300,5240,22258
20250401,131400,13049802955,5290,5255,5310,5250,24675
20250401,131300,12919342635,5250,5280,5290,5230,34792
20250401,131200,12736548850,5290,5290,5300,5250,44446
20250401,131100,12502044820,5290,5300,5310,5240,88093
20250401,131000,12037344730,5310,5340,5350,5300,58709
20250401,130900,11725156000,5330,5380,5390,5320,60069
20250401,130800,11403894610,5390,5370,5430,5340,82553
20250401,130700,10960335980,5360,5420,5460,5360,258044
20250401,130600,9565148220,5410,5360,5440,5350,236316
20250401,130500,8290211945,5350,5400,5410,5290,177974
20250401,130400,7337794790,5400,5280,5400,5280,335420
20250401,130300,5541150175,5290,5270,5290,5230,92395
20250401,130200,5055362075,5300,5220,5320,5190,116291
20250401,130100,4442989705,5230,5330,5350,5190,123570
20250401,130000,3792430815,5330,5220,5370,5220,119053
20250401,125900,3160259305,5230,5210,5230,5205,3255
20250401,125800,3143287055,5220,5220,5230,5210,2169
20250401,125700,3131959355,5220,5210,5220,5200,493
20250401,125600,3129391625,5220,5220,5220,5200,7589
20250401,125500,3089863405,5220,5210,5230,5190,4556
20250401,125400,3066103125,5210,5230,5230,5210,4327
20250401,125300,3043546575,5230,5250,5250,5220,9023
20250401,125200,2996279525,5230,5220,5250,5220,4980
20250401,125100,2970227555,5230,5220,5250,5210,18799
20250401,125000,2872045035,5210,5220,5240,5210,13050
20250401,124900,2803770595,5230,5220,5230,5200,7474
20250401,124800,2764716245,5220,5230,5230,5190,9198
20250401,124700,2716693585,5230,5210,5230,5200,19990
20250401,124600,2612375335,5210,5190,5210,5180,7429
20250401,124500,2573749845,5190,5200,5200,5180,1070
20250401,124400,2568201855,5190,5190,5190,5190,498
20250401,124300,2565617235,5190,5190,5200,5190,3304
20250401,124200,2548443865,5200,5190,5200,5190,1759
20250401,124100,2539312765,5190,5190,5190,5170,734
20250401,124000,2535503385,5190,5190,5190,5180,829
20250401,123900,2531205645,5190,5170,5190,5160,8257
20250401,123800,2488397225,5170,5170,5170,5170,11
20250401,123700,2488340355,5170,5170,5170,5160,53
20250401,123600,2488066445,5160,5170,5170,5160,392
20250401,123500,2486040305,5180,5170,5180,5170,536
20250401,123400,2483268095,5170,5180,5180,5170,79
20250401,123300,2482859565,5180,5180,5190,5180,2444
20250401,123200,2470198615,5180,5180,5180,5170,40
20250401,123100,2469991515,5170,5170,5170,5170,10
20250401,123000,2469939815,5180,5170,5180,5160,3077
20250401,122900,2454031375,5170,5170,5170,5160,552
20250401,122800,2451177635,5170,5160,5170,5150,1473
20250401,122700,2443582675,5160,5150,5160,5150,53
20250401,122600,2443309295,5150,5160,5160,5150,133
20250401,122500,2442623615,5160,5160,5160,5150,132
20250401,122400,2441942535,5160,5160,5160,5150,693
20250401,122300,2438366755,5160,5150,5160,5150,1114
20250401,122200,2432618975,5160,5160,5160,5160,24
20250401,122100,2432495135,5150,5150,5150,5150,985
20250401,122000,2427422385,5150,5170,5170,5150,735
20250401,121900,2423628935,5160,5170,5170,5160,1143
20250401,121800,2417730930,5160,5160,5160,5160,10
20250401,121700,2417679330,5170,5170,5170,5160,550
20250401,121600,2414836660,5170,5170,5170,5170,199
20250401,121500,2413807830,5180,5170,5180,5160,908
20250401,121400,2409115800,5170,5170,5170,5170,31
20250401,121300,2408955530,5170,5160,5170,5160,734
20250401,121200,2405160850,5170,5170,5170,5170,242
20250401,121100,2403909710,5170,5170,5170,5160,177
20250401,121000,2402994720,5170,5160,5170,5160,400
20250401,120900,2400926820,5170,5170,5170,5170,296
20250401,120800,2399396500,5170,5170,5170,5160,1099
20250401,120700,2393715550,5170,5170,5180,5170,739
20250401,120600,2389892340,5170,5180,5180,5170,390
20250401,120500,2387873050,5180,5180,5180,5170,1419
20250401,120400,2380528910,5180,5180,5180,5180,363
20250401,120300,2378648570,5180,5165,5180,5160,1968
20250401,120200,2368482115,5170,5160,5170,5160,492
20250401,120100,2365938575,5170,5160,5170,5150,322
20250401,120000,2364279865,5150,5170,5170,5150,177
20250401,115900,2363364905,5160,5160,5160,5160,830
20250401,115800,2359082105,5150,5150,5150,5150,112
20250401,115700,2358505305,5160,5150,5160,5120,1122
20250401,115600,2352744845,5160,5150,5160,5150,179
20250401,115500,2351822985,5140,5150,5150,5140,118
20250401,115400,2351215385,5140,5140,5140,5140,167
20250401,115300,2350357005,5120,5130,5150,5120,1382
20250401,115200,2343256195,5150,5160,5160,5130,2516
20250401,115100,2330334535,5160,5160,5160,5160,148
20250401,115000,2329570855,5160,5150,5170,5140,1695
20250401,114900,2320843625,5160,5170,5170,5150,2800
20250401,114800,2306416855,5170,5180,5180,5170,675
20250401,114700,2302926645,5170,5170,5180,5170,2217
20250401,114600,2291463965,5170,5180,5180,5170,2235
20250401,114500,2279893155,5180,5190,5190,5180,316
20250401,114400,2278255155,5180,5180,5180,5170,1406
20250401,114300,2270972655,5180,5180,5190,5180,1460
20250401,114200,2263408025,5190,5180,5190,5180,210
20250401,114100,2262319485,5180,5170,5180,5170,12
20250401,114000,2262257345,5180,5180,5180,5180,463
20250401,113900,2259859005,5170,5170,5170,5160,2230
20250401,113800,2248342925,5170,5170,5170,5170,182
20250401,113700,2247401985,5160,5180,5180,5160,1663
20250401,113600,2238810255,5180,5190,5190,5180,1133
20250401,113500,2232941205,5190,5180,5190,5180,1292
20250401,113400,2226238205,5180,5180,5180,5170,374
20250401,113300,2224302985,5180,5190,5190,5180,1164
20250401,113200,2218272865,5190,5190,5200,5180,1144
20250401,113100,2212344475,5200,5200,5200,5190,900
20250401,113000,2207667925,5200,5200,5200,5190,739
20250401,112900,2203828185,5200,5180,5200,5180,2100
20250401,112800,2192925605,5190,5190,5190,5180,1498
20250401,112700,2185160585,5190,5180,5190,5180,3126
20250401,112600,2168965265,5170,5180,5180,5170,675
20250401,112500,2165471125,5170,5170,5170,5160,1517
20250401,112400,2157629330,5160,5160,5170,5150,6400
20250401,112300,2124603540,5160,5140,5160,5140,1457
20250401,112200,2117102070,5140,5140,5150,5130,2584
20250401,112100,2103828570,5130,5130,5140,5130,23
20250401,112000,2103710470,5130,5150,5150,5130,2003
20250401,111900,2093396480,5140,5150,5150,5140,175
20250401,111800,2092496180,5140,5120,5140,5120,1535
20250401,111700,2084616050,5130,5130,5130,5130,198
20250401,111600,2083600310,5090,5140,5140,5090,5933
20250401,111500,2053251710,5140,5140,5140,5130,471
20250401,111400,2050833180,5140,5140,5140,5140,121
20250401,111300,2050211240,5140,5140,5140,5130,327
20250401,111200,2048530560,5130,5130,5130,5120,1115
20250401,111100,2042810710,5130,5130,5130,5130,263
20250401,111000,2041461520,5130,5120,5130,5120,270
20250401,110900,2040077030,5130,5120,5140,5120,647
20250401,110800,2036755810,5130,5130,5130,5130,1836
20250401,110700,2027337130,5120,5120,5130,5120,247
20250401,110600,2026070780,5120,5120,5130,5120,419
20250401,110500,2023924540,5120,5120,5120,5110,542
20250401,110400,2021150110,5120,5110,5120,5110,379
20250401,110300,2019213040,5110,5110,5120,5110,354
20250401,110200,2017402650,5110,5120,5120,5110,152
20250401,110100,2016624510,5090,5120,5120,5090,1993
20250401,110000,2006443850,5110,5140,5140,5070,17899
20250401,105900,1915418620,5130,5130,5150,5120,2982
20250401,105800,1900120400,5140,5120,5140,5120,60
20250401,105700,1899812780,5120,5140,5140,5120,1005
20250401,105600,1894663180,5120,5130,5130,5100,4086
20250401,105500,1873771830,5130,5140,5150,5110,669
20250401,105400,1870333310,5130,5110,5130,5100,5587
20250401,105300,1841811820,5100,5140,5150,5100,8571
20250401,105200,1797953450,5140,5150,5150,5140,670
20250401,105100,1794503050,5150,5160,5160,5140,310
20250401,105000,1792908070,5160,5150,5160,5150,435
20250401,104900,1790665560,5140,5150,5160,5140,170
20250401,104800,1789790970,5110,5140,5150,5110,5326
20250401,104700,1762486410,5130,5140,5150,5130,1465
20250401,104600,1754958650,5140,5140,5140,5140,852
20250401,104500,1750579370,5140,5150,5150,5130,9271
20250401,104400,1702863500,5130,5140,5140,5130,805
20250401,104300,1698727040,5130,5140,5140,5130,1731
20250401,104200,1689846800,5130,5130,5140,5130,1103
20250401,104100,1684188400,5140,5140,5140,5130,1966
20250401,104000,1674099670,5140,5140,5150,5130,721
20250401,103900,1670390620,5140,5150,5150,5140,981
20250401,103800,1665346110,5150,5150,5150,5140,195
20250401,103700,1664341960,5140,5140,5140,5140,511
20250401,103600,1661715420,5150,5150,5150,5130,638
20250401,103500,1658436510,5150,5150,5150,5140,1014
20250401,103400,1653218740,5150,5150,5150,5150,205
20250401,103300,1652162990,5150,5140,5150,5140,1167
20250401,103200,1646155860,5140,5130,5140,5130,518
20250401,103100,1643493440,5140,5140,5140,5140,793
20250401,103000,1639417420,5140,5140,5140,5130,180
20250401,102900,1638492620,5120,5130,5130,5120,513
20250401,102800,1635861780,5130,5130,5140,5130,110
20250401,102700,1635296780,5130,5120,5130,5120,308
20250401,102600,1633718740,5120,5130,5130,5120,624
20250401,102500,1630521150,5130,5130,5140,5120,501
20250401,102400,1627950220,5130,5140,5140,5130,471
20250401,102300,1625531310,5140,5140,5140,5140,396
20250401,102200,1623495870,5140,5140,5150,5130,2032
20250401,102100,1613033480,5150,5140,5150,5130,761
20250401,102000,1609122870,5150,5150,5150,5140,491
20250401,101900,1606594320,5130,5140,5140,5130,382
20250401,101800,1604630970,5150,5150,5150,5140,422
20250401,101700,1602457720,5140,5140,5150,5140,749
20250401,101600,1598604610,5140,5140,5140,5140,264
20250401,101500,1597247650,5140,5140,5150,5140,756
20250401,101400,1593360200,5140,5140,5140,5140,1417
20250401,101300,1586076820,5140,5140,5140,5140,1177
20250401,101200,1580027040,5140,5130,5140,5130,1199
20250401,101100,1573864780,5130,5130,5140,5120,1258
20250401,101000,1567410210,5130,5130,5130,5130,897
20250401,100900,1562808600,5120,5130,5130,5120,44
20250401,100800,1562582990,5100,5110,5120,5100,760
20250401,100700,1558695470,5100,5120,5120,5100,937
20250401,100600,1553903490,5120,5110,5120,5110,1155
20250401,100500,1548001230,5110,5110,5120,5110,3987
20250401,100400,1527624610,5110,5110,5120,5110,822
20250401,100300,1523420790,5110,5110,5120,5100,3412
20250401,100200,1505983300,5100,5110,5110,5100,620
20250401,100100,1502816720,5110,5100,5110,5100,2081
20250401,100000,1492182830,5100,5100,5120,5100,835
20250401,095900,1487923050,5090,5100,5110,5090,2279
20250401,095800,1476322190,5100,5110,5120,5100,3227
20250401,095700,1459851310,5110,5120,5120,5100,3417
20250401,095600,1442396860,5110,5120,5120,5110,1588
20250401,095500,1434275210,5110,5110,5120,5110,876
20250401,095400,1429797690,5110,5120,5120,5110,1201
20250401,095300,1423659590,5120,5140,5140,5110,320
20250401,095200,1422022080,5110,5140,5140,5110,2700
20250401,095100,1408212930,5140,5130,5140,5120,4334
20250401,095000,1385951490,5130,5140,5140,5120,4299
20250401,094900,1363919250,5140,5150,5150,5130,862
20250401,094800,1359487310,5150,5150,5150,5140,4987
20250401,094700,1333804360,5150,5140,5150,5140,4061
20250401,094600,1312902460,5140,5140,5150,5130,10511
20250401,094500,1258909050,5140,5150,5160,5140,8019
20250401,094400,1217632360,5160,5170,5170,5130,10299
20250401,094300,1164593650,5170,5110,5170,5110,6323
20250401,094200,1132113190,5100,5110,5110,5100,664
20250401,094100,1128723570,5110,5100,5120,5090,2225
20250401,094000,1117373010,5120,5110,5120,5100,389
20250401,093900,1115384330,5110,5120,5120,5100,1139
20250401,093800,1109563190,5110,5110,5120,5090,2108
20250401,093700,1098820510,5090,5120,5130,5090,3615
20250401,093600,1080364440,5140,5140,5140,5110,655
20250401,093500,1077013540,5120,5120,5150,5120,1555
20250401,093400,1069051190,5150,5120,5150,5110,1267
20250401,093300,1062555940,5120,5150,5150,5120,75
20250401,093200,1062170160,5150,5180,5200,5080,19517
20250401,093100,962081940,5180,5160,5180,5140,4746
20250401,093000,937635540,5150,5160,5160,5150,1636
20250401,092900,929209870,5150,5180,5180,5150,1497
20250401,092800,921484880,5180,5160,5180,5160,1390
20250401,092700,914305470,5160,5170,5170,5160,3614
20250401,092600,895652280,5170,5180,5180,5150,7715
20250401,092500,855845340,5160,5170,5190,5160,3213
20250401,092400,839211710,5160,5180,5190,5140,8579
20250401,092300,794954990,5190,5180,5190,5170,2065
20250401,092200,784259560,5190,5200,5200,5190,4899
20250401,092100,758817510,5190,5200,5210,5190,7701
20250401,092000,718828810,5210,5200,5230,5190,13907
20250401,091900,646359420,5190,5190,5200,5180,2947
20250401,091800,631074150,5190,5180,5190,5170,7029
20250401,091700,594670230,5180,5150,5190,5150,3029
20250401,091600,579007810,5150,5170,5170,5150,2043
20250401,091500,568470360,5170,5160,5180,5150,6845
20250401,091400,533097740,5150,5150,5170,5150,3771
20250401,091300,513645680,5150,5150,5160,5150,1233
20250401,091200,507295000,5150,5140,5170,5140,6239
20250401,091100,475169450,5130,5130,5140,5120,958
20250401,091000,470255000,5130,5130,5140,5120,7413
20250401,090900,432226330,5120,5130,5130,5120,3323
20250401,090800,415199160,5130,5130,5130,5100,6183
20250401,090700,383514470,5130,5160,5160,5120,14140
20250401,090600,310935130,5160,5130,5170,5130,10806
20250401,090500,255216850,5140,5110,5150,5100,6915
20250401,090400,219762900,5110,5110,5110,5110,2316
20250401,090300,207928140,5120,5100,5120,5100,5570
20250401,090200,179457800,5090,5100,5120,5080,2422
20250401,090100,167124640,5090,5150,5170,5090,7511
20250401,090000,128630220,5150,5100,5200,5100,24286
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185400 17318884930 5140 5140 5140 5140 53688
3 20250401 185300 17318884930 5140 5140 5140 5140 0
4 20250401 185200 17318884930 5140 5140 5140 5140 0
5 20250401 185100 17318884930 5140 5140 5140 5140 0
6 20250401 185000 17318884930 5140 5140 5140 5140 0
7 20250401 184900 17318884930 5140 5140 5140 5140 0
8 20250401 184800 17318884930 5140 5140 5140 5140 0
9 20250401 184700 17318884930 5140 5140 5140 5140 0
10 20250401 184600 17318884930 5140 5140 5140 5140 0
11 20250401 184500 17318884930 5140 5140 5140 5140 0
12 20250401 184400 17318884930 5140 5140 5140 5140 0
13 20250401 184300 17318884930 5140 5140 5140 5140 0
14 20250401 184200 17318884930 5140 5140 5140 5140 0
15 20250401 184100 17318884930 5140 5140 5140 5140 0
16 20250401 184000 17318884930 5140 5140 5140 5140 0
17 20250401 183900 17318884930 5140 5140 5140 5140 0
18 20250401 183800 17318884930 5140 5140 5140 5140 0
19 20250401 183700 17318884930 5140 5140 5140 5140 0
20 20250401 183600 17318884930 5140 5140 5140 5140 0
21 20250401 183500 17318884930 5140 5140 5140 5140 0
22 20250401 183400 17318884930 5140 5140 5140 5140 0
23 20250401 183300 17318884930 5140 5140 5140 5140 0
24 20250401 183200 17318884930 5140 5140 5140 5140 0
25 20250401 183100 17318884930 5140 5140 5140 5140 0
26 20250401 183000 17318884930 5140 5140 5140 5140 0
27 20250401 182900 17318884930 5140 5140 5140 5140 0
28 20250401 182800 17318884930 5140 5140 5140 5140 0
29 20250401 182700 17318884930 5140 5140 5140 5140 0
30 20250401 182600 17318884930 5140 5140 5140 5140 0
31 20250401 182500 17318884930 5140 5140 5140 5140 0
32 20250401 182400 17318884930 5140 5140 5140 5140 53688
33 20250401 182300 17318884930 5140 5140 5140 5140 0
34 20250401 182200 17318884930 5140 5140 5140 5140 0
35 20250401 182100 17318884930 5140 5140 5140 5140 0
36 20250401 182000 17318884930 5140 5140 5140 5140 0
37 20250401 181900 17318884930 5140 5140 5140 5140 0
38 20250401 181800 17318884930 5140 5140 5140 5140 0
39 20250401 181700 17318884930 5140 5140 5140 5140 0
40 20250401 181600 17318884930 5140 5140 5140 5140 0
41 20250401 181500 17318884930 5140 5140 5140 5140 0
42 20250401 181400 17318884930 5140 5140 5140 5140 0
43 20250401 181300 17318884930 5140 5140 5140 5140 0
44 20250401 181200 17318884930 5140 5140 5140 5140 0
45 20250401 181100 17318884930 5140 5140 5140 5140 0
46 20250401 181000 17318884930 5140 5140 5140 5140 0
47 20250401 180900 17318884930 5140 5140 5140 5140 0
48 20250401 180800 17318884930 5140 5140 5140 5140 0
49 20250401 180700 17318884930 5140 5140 5140 5140 0
50 20250401 180600 17318884930 5140 5140 5140 5140 0
51 20250401 180500 17318884930 5140 5140 5140 5140 0
52 20250401 180400 17318884930 5140 5140 5140 5140 0
53 20250401 180300 17318884930 5140 5140 5140 5140 0
54 20250401 180200 17318884930 5140 5140 5140 5140 0
55 20250401 180100 17318884930 5140 5140 5140 5140 0
56 20250401 180000 17318884930 5140 5140 5140 5140 0
57 20250401 175900 17318884930 5140 5140 5140 5140 0
58 20250401 175800 17318884930 5140 5140 5140 5140 0
59 20250401 175700 17318884930 5140 5140 5140 5140 0
60 20250401 175600 17318884930 5140 5140 5140 5140 0
61 20250401 175500 17318884930 5140 5140 5140 5140 0
62 20250401 175400 17318884930 5140 5140 5140 5140 53688
63 20250401 175300 17318884930 5140 5140 5140 5140 0
64 20250401 175200 17318884930 5140 5140 5140 5140 0
65 20250401 175100 17318884930 5140 5140 5140 5140 0
66 20250401 175000 17318884930 5140 5140 5140 5140 0
67 20250401 174900 17318884930 5140 5140 5140 5140 0
68 20250401 174800 17318884930 5140 5140 5140 5140 0
69 20250401 174700 17318884930 5140 5140 5140 5140 0
70 20250401 174600 17318884930 5140 5140 5140 5140 0
71 20250401 174500 17318884930 5140 5140 5140 5140 0
72 20250401 174400 17318884930 5140 5140 5140 5140 0
73 20250401 174300 17318884930 5140 5140 5140 5140 0
74 20250401 174200 17318884930 5140 5140 5140 5140 0
75 20250401 174100 17318884930 5140 5140 5140 5140 0
76 20250401 174000 17318884930 5140 5140 5140 5140 0
77 20250401 173900 17318884930 5140 5140 5140 5140 0
78 20250401 173800 17318884930 5140 5140 5140 5140 0
79 20250401 173700 17318884930 5140 5140 5140 5140 0
80 20250401 173600 17318884930 5140 5140 5140 5140 0
81 20250401 173500 17318884930 5140 5140 5140 5140 0
82 20250401 173400 17318884930 5140 5140 5140 5140 0
83 20250401 173300 17318884930 5140 5140 5140 5140 0
84 20250401 173200 17318884930 5140 5140 5140 5140 0
85 20250401 173100 17318884930 5140 5140 5140 5140 0
86 20250401 173000 17318884930 5140 5140 5140 5140 0
87 20250401 172900 17318884930 5140 5140 5140 5140 0
88 20250401 172800 17318884930 5140 5140 5140 5140 0
89 20250401 172700 17318884930 5140 5140 5140 5140 0
90 20250401 172600 17318884930 5140 5140 5140 5140 0
91 20250401 172500 17318884930 5140 5140 5140 5140 0
92 20250401 172400 17318884930 5140 5140 5140 5140 53688
93 20250401 172300 17318884930 5140 5140 5140 5140 0
94 20250401 172200 17318884930 5140 5140 5140 5140 0
95 20250401 172100 17318884930 5140 5140 5140 5140 0
96 20250401 172000 17318884930 5140 5140 5140 5140 0
97 20250401 171900 17318884930 5140 5140 5140 5140 0
98 20250401 171800 17318884930 5140 5140 5140 5140 0
99 20250401 171700 17318884930 5140 5140 5140 5140 0
100 20250401 171600 17318884930 5140 5140 5140 5140 0
101 20250401 171500 17318884930 5140 5140 5140 5140 0
102 20250401 171400 17318884930 5140 5140 5140 5140 0
103 20250401 171300 17318884930 5140 5140 5140 5140 0
104 20250401 171200 17318884930 5140 5140 5140 5140 0
105 20250401 171100 17318884930 5140 5140 5140 5140 0
106 20250401 171000 17318884930 5140 5140 5140 5140 0
107 20250401 170900 17318884930 5140 5140 5140 5140 0
108 20250401 170800 17318884930 5140 5140 5140 5140 0
109 20250401 170700 17318884930 5140 5140 5140 5140 0
110 20250401 170600 17318884930 5140 5140 5140 5140 0
111 20250401 170500 17318884930 5140 5140 5140 5140 0
112 20250401 170400 17318884930 5140 5140 5140 5140 0
113 20250401 170300 17318884930 5140 5140 5140 5140 0
114 20250401 170200 17318884930 5140 5140 5140 5140 0
115 20250401 170100 17318884930 5140 5140 5140 5140 0
116 20250401 170000 17318884930 5140 5140 5140 5140 0
117 20250401 165900 17318884930 5140 5140 5140 5140 0
118 20250401 165800 17318884930 5140 5140 5140 5140 0
119 20250401 165700 17318884930 5140 5140 5140 5140 0
120 20250401 165600 17318884930 5140 5140 5140 5140 0
121 20250401 165500 17318884930 5140 5140 5140 5140 0
122 20250401 165400 17318884930 5140 5140 5140 5140 53688
123 20250401 165300 17318884930 5140 5140 5140 5140 0
124 20250401 165200 17318884930 5140 5140 5140 5140 0
125 20250401 165100 17318884930 5140 5140 5140 5140 0
126 20250401 165000 17318884930 5140 5140 5140 5140 0
127 20250401 164900 17318884930 5140 5140 5140 5140 0
128 20250401 164800 17318884930 5140 5140 5140 5140 0
129 20250401 164700 17318884930 5140 5140 5140 5140 0
130 20250401 164600 17318884930 5140 5140 5140 5140 0
131 20250401 164500 17318884930 5140 5140 5140 5140 0
132 20250401 164400 17318884930 5140 5140 5140 5140 0
133 20250401 164300 17318884930 5140 5140 5140 5140 0
134 20250401 164200 17318884930 5140 5140 5140 5140 0
135 20250401 164100 17318884930 5140 5140 5140 5140 0
136 20250401 164000 17318884930 5140 5140 5140 5140 0
137 20250401 163900 17318884930 5140 5140 5140 5140 0
138 20250401 163800 17318884930 5140 5140 5140 5140 0
139 20250401 163700 17318884930 5140 5140 5140 5140 0
140 20250401 163600 17318884930 5140 5140 5140 5140 0
141 20250401 163500 17318884930 5140 5140 5140 5140 0
142 20250401 163400 17318884930 5140 5140 5140 5140 0
143 20250401 163300 17318884930 5140 5140 5140 5140 0
144 20250401 163200 17318884930 5140 5140 5140 5140 0
145 20250401 163100 17318884930 5140 5140 5140 5140 0
146 20250401 163000 17318884930 5140 5140 5140 5140 0
147 20250401 162900 17318884930 5140 5140 5140 5140 0
148 20250401 162800 17318884930 5140 5140 5140 5140 0
149 20250401 162700 17318884930 5140 5140 5140 5140 0
150 20250401 162600 17318884930 5140 5140 5140 5140 0
151 20250401 162500 17318884930 5140 5140 5140 5140 0
152 20250401 162400 17318884930 5140 5140 5140 5140 53688
153 20250401 162300 17318884930 5140 5140 5140 5140 0
154 20250401 162200 17318884930 5140 5140 5140 5140 0
155 20250401 162100 17318884930 5140 5140 5140 5140 0
156 20250401 162000 17318884930 5140 5140 5140 5140 0
157 20250401 161900 17318884930 5140 5140 5140 5140 0
158 20250401 161800 17318884930 5140 5140 5140 5140 0
159 20250401 161700 17318884930 5140 5140 5140 5140 0
160 20250401 161600 17318884930 5140 5140 5140 5140 0
161 20250401 161500 17318884930 5140 5140 5140 5140 0
162 20250401 161400 17318884930 5140 5140 5140 5140 0
163 20250401 161300 17318884930 5140 5140 5140 5140 0
164 20250401 161200 17318884930 5140 5140 5140 5140 0
165 20250401 161100 17318884930 5140 5140 5140 5140 0
166 20250401 161000 17318884930 5140 5140 5140 5140 0
167 20250401 160900 17318884930 5140 5140 5140 5140 0
168 20250401 160800 17318884930 5140 5140 5140 5140 0
169 20250401 160700 17318884930 5140 5140 5140 5140 0
170 20250401 160600 17318884930 5140 5140 5140 5140 0
171 20250401 160500 17318884930 5140 5140 5140 5140 0
172 20250401 160400 17318884930 5140 5140 5140 5140 0
173 20250401 160300 17318884930 5140 5140 5140 5140 0
174 20250401 160200 17318884930 5140 5140 5140 5140 0
175 20250401 160100 17318884930 5140 5140 5140 5140 0
176 20250401 160000 17318884930 5140 5140 5140 5140 0
177 20250401 155900 17318884930 5140 5140 5140 5140 0
178 20250401 155800 17318884930 5140 5140 5140 5140 0
179 20250401 155700 17318884930 5140 5140 5140 5140 0
180 20250401 155600 17318884930 5140 5140 5140 5140 0
181 20250401 155500 17318884930 5140 5140 5140 5140 0
182 20250401 155400 17318884930 5140 5140 5140 5140 53688
183 20250401 155300 17318884930 5140 5140 5140 5140 0
184 20250401 155200 17318884930 5140 5140 5140 5140 0
185 20250401 155100 17318884930 5140 5140 5140 5140 0
186 20250401 155000 17318884930 5140 5140 5140 5140 0
187 20250401 154900 17318884930 5140 5140 5140 5140 0
188 20250401 154800 17318884930 5140 5140 5140 5140 0
189 20250401 154700 17318884930 5140 5140 5140 5140 0
190 20250401 154600 17318884930 5140 5140 5140 5140 0
191 20250401 154500 17318884930 5140 5140 5140 5140 0
192 20250401 154400 17318884930 5140 5140 5140 5140 0
193 20250401 154300 17318884930 5140 5140 5140 5140 0
194 20250401 154200 17318884930 5140 5140 5140 5140 0
195 20250401 154100 17318884930 5140 5140 5140 5140 0
196 20250401 154000 17318884930 5140 5140 5140 5140 0
197 20250401 153900 17318884930 5140 5140 5140 5140 0
198 20250401 153800 17318884930 5140 5140 5140 5140 0
199 20250401 153700 17318884930 5140 5140 5140 5140 0
200 20250401 153600 17318884930 5140 5140 5140 5140 0
201 20250401 153500 17318884930 5140 5140 5140 5140 0
202 20250401 153400 17318884930 5140 5140 5140 5140 0
203 20250401 153300 17318884930 5140 5140 5140 5140 0
204 20250401 153200 17318884930 5140 5140 5140 5140 0
205 20250401 153100 17318884930 5140 5140 5140 5140 0
206 20250401 153000 17318884930 5140 5140 5140 5140 53688
207 20250401 152900 17042928610 5160 5160 5160 5160 0
208 20250401 152800 17042928610 5160 5160 5160 5160 0
209 20250401 152700 17042928610 5160 5160 5160 5160 0
210 20250401 152600 17042928610 5160 5160 5160 5160 0
211 20250401 152500 17042928610 5160 5160 5160 5160 0
212 20250401 152400 17042928610 5160 5160 5160 5160 0
213 20250401 152300 17042928610 5160 5160 5160 5160 0
214 20250401 152200 17042928610 5160 5160 5160 5160 0
215 20250401 152100 17042928610 5160 5160 5160 5160 0
216 20250401 152000 17042928610 5160 5160 5160 5160 0
217 20250401 151900 17042928610 5160 5170 5170 5130 6110
218 20250401 151800 17011485440 5170 5170 5180 5140 20462
219 20250401 151700 16905919810 5170 5170 5180 5150 2689
220 20250401 151600 16892028380 5170 5180 5180 5150 2689
221 20250401 151500 16878146330 5180 5170 5190 5170 5685
222 20250401 151400 16848716760 5170 5160 5180 5160 4069
223 20250401 151300 16827691260 5170 5170 5180 5170 656
224 20250401 151200 16824299730 5170 5170 5180 5170 1665
225 20250401 151100 16815691190 5170 5180 5180 5170 1201
226 20250401 151000 16809476210 5190 5190 5190 5180 434
227 20250401 150900 16807227830 5180 5180 5180 5150 6302
228 20250401 150800 16774679840 5180 5170 5180 5170 2818
229 20250401 150700 16760090720 5170 5170 5180 5160 5714
230 20250401 150600 16730583690 5180 5170 5180 5170 2044
231 20250401 150500 16720016030 5170 5170 5190 5160 2448
232 20250401 150400 16707361680 5160 5160 5170 5160 500
233 20250401 150300 16704778040 5160 5150 5170 5150 2527
234 20250401 150200 16691734860 5150 5180 5180 5150 12002
235 20250401 150100 16629831470 5190 5180 5190 5170 1963
236 20250401 150000 16619663640 5180 5170 5190 5170 2833
237 20250401 145900 16604992110 5180 5180 5190 5170 2694
238 20250401 145800 16591040470 5170 5180 5180 5170 2178
239 20250401 145700 16579779210 5180 5180 5180 5160 4619
240 20250401 145600 16555908840 5180 5180 5180 5170 2000
241 20250401 145500 16545550750 5170 5190 5190 5170 2985
242 20250401 145400 16530075630 5180 5190 5190 5180 1724
243 20250401 145300 16521130000 5190 5190 5200 5190 1887
244 20250401 145200 16511320940 5190 5180 5190 5180 1015
245 20250401 145100 16506061110 5190 5180 5190 5180 1189
246 20250401 145000 16499895810 5190 5170 5190 5170 2375
247 20250401 144900 16487599010 5170 5160 5170 5150 4135
248 20250401 144800 16466265530 5160 5160 5170 5150 4381
249 20250401 144700 16443669160 5170 5160 5170 5160 2037
250 20250401 144600 16433155480 5160 5160 5170 5150 6841
251 20250401 144500 16397875240 5160 5180 5180 5160 5894
252 20250401 144400 16367431600 5170 5180 5190 5170 2570
253 20250401 144300 16354125110 5190 5180 5190 5180 637
254 20250401 144200 16350825250 5180 5190 5190 5180 1099
255 20250401 144100 16345129850 5180 5180 5180 5180 1645
256 20250401 144000 16336608750 5180 5190 5190 5180 1214
257 20250401 143900 16330311710 5180 5180 5190 5170 650
258 20250401 143800 16326948880 5180 5180 5180 5175 4712
259 20250401 143700 16302547500 5180 5190 5190 5170 14600
260 20250401 143600 16226959790 5190 5180 5200 5180 6221
261 20250401 143500 16194688150 5180 5200 5210 5180 18341
262 20250401 143400 16099545180 5200 5210 5210 5200 1493
263 20250401 143300 16091781000 5210 5210 5210 5200 2671
264 20250401 143200 16077881620 5200 5210 5220 5200 6277
265 20250401 143100 16045213770 5220 5220 5220 5210 3878
266 20250401 143000 16024997530 5210 5220 5230 5210 2509
267 20250401 142900 16011894840 5220 5230 5230 5210 6929
268 20250401 142800 15975726480 5220 5220 5220 5220 3534
269 20250401 142700 15957279000 5220 5240 5240 5220 5432
270 20250401 142600 15928869920 5230 5230 5240 5220 3324
271 20250401 142500 15911507290 5240 5240 5240 5230 3562
272 20250401 142400 15892842780 5240 5220 5240 5220 2509
273 20250401 142300 15879740310 5220 5220 5220 5210 2449
274 20250401 142200 15866969670 5210 5230 5230 5210 3963
275 20250401 142100 15846317880 5230 5230 5230 5210 4079
276 20250401 142000 15825044850 5220 5240 5240 5220 671
277 20250401 141900 15821530600 5230 5210 5230 5210 1877
278 20250401 141800 15811735940 5220 5240 5240 5210 2556
279 20250401 141700 15798389560 5240 5240 5240 5210 3978
280 20250401 141600 15777617410 5240 5240 5240 5230 581
281 20250401 141500 15774573950 5240 5250 5250 5230 3480
282 20250401 141400 15756306760 5240 5230 5240 5220 2593
283 20250401 141300 15742727500 5220 5230 5230 5200 9347
284 20250401 141200 15693979020 5230 5240 5250 5230 5230
285 20250401 141100 15666610660 5230 5250 5250 5230 4057
286 20250401 141000 15645378620 5250 5240 5250 5230 2505
287 20250401 140900 15632243790 5230 5240 5240 5230 2385
288 20250401 140800 15619767570 5240 5250 5250 5240 2277
289 20250401 140700 15607834770 5250 5250 5250 5240 2894
290 20250401 140600 15592666110 5250 5240 5260 5240 1333
291 20250401 140500 15585667820 5250 5250 5270 5250 5057
292 20250401 140400 15559084100 5250 5240 5250 5230 6542
293 20250401 140300 15524815730 5230 5230 5240 5230 2838
294 20250401 140200 15509947220 5240 5240 5240 5230 638
295 20250401 140100 15506609750 5230 5230 5230 5220 4072
296 20250401 140000 15485336160 5240 5250 5250 5240 3326
297 20250401 135900 15467887070 5240 5250 5250 5240 3199
298 20250401 135800 15451111860 5250 5240 5260 5240 14905
299 20250401 135700 15372896060 5240 5230 5250 5230 9544
300 20250401 135600 15322894490 5240 5230 5240 5220 4430
301 20250401 135500 15299704050 5230 5210 5230 5210 3250
302 20250401 135400 15282743750 5200 5220 5220 5200 5260
303 20250401 135300 15255346160 5220 5210 5220 5200 5793
304 20250401 135200 15225178600 5220 5210 5220 5210 2266
305 20250401 135100 15213370730 5210 5220 5220 5200 6979
306 20250401 135000 15176988510 5220 5210 5220 5210 3559
307 20250401 134900 15158437770 5210 5200 5210 5190 3625
308 20250401 134800 15139576440 5200 5210 5220 5180 27656
309 20250401 134700 14995888820 5220 5230 5230 5210 4055
310 20250401 134600 14974760580 5220 5220 5230 5220 2170
311 20250401 134500 14963429690 5230 5220 5230 5210 3167
312 20250401 134400 14946896450 5220 5230 5240 5210 820
313 20250401 134300 14942618280 5230 5220 5230 5210 4418
314 20250401 134200 14919537570 5220 5220 5230 5220 877
315 20250401 134100 14914959220 5230 5220 5230 5210 3598
316 20250401 134000 14896170680 5220 5210 5220 5210 6626
317 20250401 133900 14861629880 5210 5230 5230 5210 5716
318 20250401 133800 14831773610 5230 5210 5230 5200 16832
319 20250401 133700 14744020840 5210 5220 5230 5210 11484
320 20250401 133600 14684145080 5230 5240 5240 5220 6233
321 20250401 133500 14651597280 5230 5240 5240 5230 4108
322 20250401 133400 14630087780 5240 5240 5240 5210 21079
323 20250401 133300 14520097250 5240 5230 5250 5230 4918
324 20250401 133200 14494328230 5230 5230 5240 5230 1262
325 20250401 133100 14487727510 5230 5240 5240 5220 8836
326 20250401 133000 14441583570 5240 5230 5270 5220 23082
327 20250401 132900 14320758730 5220 5230 5240 5220 11461
328 20250401 132800 14260840650 5230 5260 5260 5230 10049
329 20250401 132700 14208096400 5270 5260 5270 5240 10580
330 20250401 132600 14152457340 5270 5270 5280 5260 19342
331 20250401 132500 14050472710 5270 5260 5280 5250 15342
332 20250401 132400 13969680990 5260 5250 5260 5240 5291
333 20250401 132300 13941903220 5240 5240 5250 5220 5018
334 20250401 132200 13915597440 5220 5250 5260 5220 24700
335 20250401 132100 13786242740 5250 5240 5260 5240 6971
336 20250401 132000 13749634780 5250 5230 5260 5230 6302
337 20250401 131900 13716595950 5240 5240 5260 5230 11236
338 20250401 131800 13657664240 5260 5220 5280 5210 17913
339 20250401 131700 13563752810 5220 5220 5260 5200 25384
340 20250401 131600 13431376760 5210 5260 5260 5200 50556
341 20250401 131500 13167180495 5260 5290 5300 5240 22258
342 20250401 131400 13049802955 5290 5255 5310 5250 24675
343 20250401 131300 12919342635 5250 5280 5290 5230 34792
344 20250401 131200 12736548850 5290 5290 5300 5250 44446
345 20250401 131100 12502044820 5290 5300 5310 5240 88093
346 20250401 131000 12037344730 5310 5340 5350 5300 58709
347 20250401 130900 11725156000 5330 5380 5390 5320 60069
348 20250401 130800 11403894610 5390 5370 5430 5340 82553
349 20250401 130700 10960335980 5360 5420 5460 5360 258044
350 20250401 130600 9565148220 5410 5360 5440 5350 236316
351 20250401 130500 8290211945 5350 5400 5410 5290 177974
352 20250401 130400 7337794790 5400 5280 5400 5280 335420
353 20250401 130300 5541150175 5290 5270 5290 5230 92395
354 20250401 130200 5055362075 5300 5220 5320 5190 116291
355 20250401 130100 4442989705 5230 5330 5350 5190 123570
356 20250401 130000 3792430815 5330 5220 5370 5220 119053
357 20250401 125900 3160259305 5230 5210 5230 5205 3255
358 20250401 125800 3143287055 5220 5220 5230 5210 2169
359 20250401 125700 3131959355 5220 5210 5220 5200 493
360 20250401 125600 3129391625 5220 5220 5220 5200 7589
361 20250401 125500 3089863405 5220 5210 5230 5190 4556
362 20250401 125400 3066103125 5210 5230 5230 5210 4327
363 20250401 125300 3043546575 5230 5250 5250 5220 9023
364 20250401 125200 2996279525 5230 5220 5250 5220 4980
365 20250401 125100 2970227555 5230 5220 5250 5210 18799
366 20250401 125000 2872045035 5210 5220 5240 5210 13050
367 20250401 124900 2803770595 5230 5220 5230 5200 7474
368 20250401 124800 2764716245 5220 5230 5230 5190 9198
369 20250401 124700 2716693585 5230 5210 5230 5200 19990
370 20250401 124600 2612375335 5210 5190 5210 5180 7429
371 20250401 124500 2573749845 5190 5200 5200 5180 1070
372 20250401 124400 2568201855 5190 5190 5190 5190 498
373 20250401 124300 2565617235 5190 5190 5200 5190 3304
374 20250401 124200 2548443865 5200 5190 5200 5190 1759
375 20250401 124100 2539312765 5190 5190 5190 5170 734
376 20250401 124000 2535503385 5190 5190 5190 5180 829
377 20250401 123900 2531205645 5190 5170 5190 5160 8257
378 20250401 123800 2488397225 5170 5170 5170 5170 11
379 20250401 123700 2488340355 5170 5170 5170 5160 53
380 20250401 123600 2488066445 5160 5170 5170 5160 392
381 20250401 123500 2486040305 5180 5170 5180 5170 536
382 20250401 123400 2483268095 5170 5180 5180 5170 79
383 20250401 123300 2482859565 5180 5180 5190 5180 2444
384 20250401 123200 2470198615 5180 5180 5180 5170 40
385 20250401 123100 2469991515 5170 5170 5170 5170 10
386 20250401 123000 2469939815 5180 5170 5180 5160 3077
387 20250401 122900 2454031375 5170 5170 5170 5160 552
388 20250401 122800 2451177635 5170 5160 5170 5150 1473
389 20250401 122700 2443582675 5160 5150 5160 5150 53
390 20250401 122600 2443309295 5150 5160 5160 5150 133
391 20250401 122500 2442623615 5160 5160 5160 5150 132
392 20250401 122400 2441942535 5160 5160 5160 5150 693
393 20250401 122300 2438366755 5160 5150 5160 5150 1114
394 20250401 122200 2432618975 5160 5160 5160 5160 24
395 20250401 122100 2432495135 5150 5150 5150 5150 985
396 20250401 122000 2427422385 5150 5170 5170 5150 735
397 20250401 121900 2423628935 5160 5170 5170 5160 1143
398 20250401 121800 2417730930 5160 5160 5160 5160 10
399 20250401 121700 2417679330 5170 5170 5170 5160 550
400 20250401 121600 2414836660 5170 5170 5170 5170 199
401 20250401 121500 2413807830 5180 5170 5180 5160 908
402 20250401 121400 2409115800 5170 5170 5170 5170 31
403 20250401 121300 2408955530 5170 5160 5170 5160 734
404 20250401 121200 2405160850 5170 5170 5170 5170 242
405 20250401 121100 2403909710 5170 5170 5170 5160 177
406 20250401 121000 2402994720 5170 5160 5170 5160 400
407 20250401 120900 2400926820 5170 5170 5170 5170 296
408 20250401 120800 2399396500 5170 5170 5170 5160 1099
409 20250401 120700 2393715550 5170 5170 5180 5170 739
410 20250401 120600 2389892340 5170 5180 5180 5170 390
411 20250401 120500 2387873050 5180 5180 5180 5170 1419
412 20250401 120400 2380528910 5180 5180 5180 5180 363
413 20250401 120300 2378648570 5180 5165 5180 5160 1968
414 20250401 120200 2368482115 5170 5160 5170 5160 492
415 20250401 120100 2365938575 5170 5160 5170 5150 322
416 20250401 120000 2364279865 5150 5170 5170 5150 177
417 20250401 115900 2363364905 5160 5160 5160 5160 830
418 20250401 115800 2359082105 5150 5150 5150 5150 112
419 20250401 115700 2358505305 5160 5150 5160 5120 1122
420 20250401 115600 2352744845 5160 5150 5160 5150 179
421 20250401 115500 2351822985 5140 5150 5150 5140 118
422 20250401 115400 2351215385 5140 5140 5140 5140 167
423 20250401 115300 2350357005 5120 5130 5150 5120 1382
424 20250401 115200 2343256195 5150 5160 5160 5130 2516
425 20250401 115100 2330334535 5160 5160 5160 5160 148
426 20250401 115000 2329570855 5160 5150 5170 5140 1695
427 20250401 114900 2320843625 5160 5170 5170 5150 2800
428 20250401 114800 2306416855 5170 5180 5180 5170 675
429 20250401 114700 2302926645 5170 5170 5180 5170 2217
430 20250401 114600 2291463965 5170 5180 5180 5170 2235
431 20250401 114500 2279893155 5180 5190 5190 5180 316
432 20250401 114400 2278255155 5180 5180 5180 5170 1406
433 20250401 114300 2270972655 5180 5180 5190 5180 1460
434 20250401 114200 2263408025 5190 5180 5190 5180 210
435 20250401 114100 2262319485 5180 5170 5180 5170 12
436 20250401 114000 2262257345 5180 5180 5180 5180 463
437 20250401 113900 2259859005 5170 5170 5170 5160 2230
438 20250401 113800 2248342925 5170 5170 5170 5170 182
439 20250401 113700 2247401985 5160 5180 5180 5160 1663
440 20250401 113600 2238810255 5180 5190 5190 5180 1133
441 20250401 113500 2232941205 5190 5180 5190 5180 1292
442 20250401 113400 2226238205 5180 5180 5180 5170 374
443 20250401 113300 2224302985 5180 5190 5190 5180 1164
444 20250401 113200 2218272865 5190 5190 5200 5180 1144
445 20250401 113100 2212344475 5200 5200 5200 5190 900
446 20250401 113000 2207667925 5200 5200 5200 5190 739
447 20250401 112900 2203828185 5200 5180 5200 5180 2100
448 20250401 112800 2192925605 5190 5190 5190 5180 1498
449 20250401 112700 2185160585 5190 5180 5190 5180 3126
450 20250401 112600 2168965265 5170 5180 5180 5170 675
451 20250401 112500 2165471125 5170 5170 5170 5160 1517
452 20250401 112400 2157629330 5160 5160 5170 5150 6400
453 20250401 112300 2124603540 5160 5140 5160 5140 1457
454 20250401 112200 2117102070 5140 5140 5150 5130 2584
455 20250401 112100 2103828570 5130 5130 5140 5130 23
456 20250401 112000 2103710470 5130 5150 5150 5130 2003
457 20250401 111900 2093396480 5140 5150 5150 5140 175
458 20250401 111800 2092496180 5140 5120 5140 5120 1535
459 20250401 111700 2084616050 5130 5130 5130 5130 198
460 20250401 111600 2083600310 5090 5140 5140 5090 5933
461 20250401 111500 2053251710 5140 5140 5140 5130 471
462 20250401 111400 2050833180 5140 5140 5140 5140 121
463 20250401 111300 2050211240 5140 5140 5140 5130 327
464 20250401 111200 2048530560 5130 5130 5130 5120 1115
465 20250401 111100 2042810710 5130 5130 5130 5130 263
466 20250401 111000 2041461520 5130 5120 5130 5120 270
467 20250401 110900 2040077030 5130 5120 5140 5120 647
468 20250401 110800 2036755810 5130 5130 5130 5130 1836
469 20250401 110700 2027337130 5120 5120 5130 5120 247
470 20250401 110600 2026070780 5120 5120 5130 5120 419
471 20250401 110500 2023924540 5120 5120 5120 5110 542
472 20250401 110400 2021150110 5120 5110 5120 5110 379
473 20250401 110300 2019213040 5110 5110 5120 5110 354
474 20250401 110200 2017402650 5110 5120 5120 5110 152
475 20250401 110100 2016624510 5090 5120 5120 5090 1993
476 20250401 110000 2006443850 5110 5140 5140 5070 17899
477 20250401 105900 1915418620 5130 5130 5150 5120 2982
478 20250401 105800 1900120400 5140 5120 5140 5120 60
479 20250401 105700 1899812780 5120 5140 5140 5120 1005
480 20250401 105600 1894663180 5120 5130 5130 5100 4086
481 20250401 105500 1873771830 5130 5140 5150 5110 669
482 20250401 105400 1870333310 5130 5110 5130 5100 5587
483 20250401 105300 1841811820 5100 5140 5150 5100 8571
484 20250401 105200 1797953450 5140 5150 5150 5140 670
485 20250401 105100 1794503050 5150 5160 5160 5140 310
486 20250401 105000 1792908070 5160 5150 5160 5150 435
487 20250401 104900 1790665560 5140 5150 5160 5140 170
488 20250401 104800 1789790970 5110 5140 5150 5110 5326
489 20250401 104700 1762486410 5130 5140 5150 5130 1465
490 20250401 104600 1754958650 5140 5140 5140 5140 852
491 20250401 104500 1750579370 5140 5150 5150 5130 9271
492 20250401 104400 1702863500 5130 5140 5140 5130 805
493 20250401 104300 1698727040 5130 5140 5140 5130 1731
494 20250401 104200 1689846800 5130 5130 5140 5130 1103
495 20250401 104100 1684188400 5140 5140 5140 5130 1966
496 20250401 104000 1674099670 5140 5140 5150 5130 721
497 20250401 103900 1670390620 5140 5150 5150 5140 981
498 20250401 103800 1665346110 5150 5150 5150 5140 195
499 20250401 103700 1664341960 5140 5140 5140 5140 511
500 20250401 103600 1661715420 5150 5150 5150 5130 638
501 20250401 103500 1658436510 5150 5150 5150 5140 1014
502 20250401 103400 1653218740 5150 5150 5150 5150 205
503 20250401 103300 1652162990 5150 5140 5150 5140 1167
504 20250401 103200 1646155860 5140 5130 5140 5130 518
505 20250401 103100 1643493440 5140 5140 5140 5140 793
506 20250401 103000 1639417420 5140 5140 5140 5130 180
507 20250401 102900 1638492620 5120 5130 5130 5120 513
508 20250401 102800 1635861780 5130 5130 5140 5130 110
509 20250401 102700 1635296780 5130 5120 5130 5120 308
510 20250401 102600 1633718740 5120 5130 5130 5120 624
511 20250401 102500 1630521150 5130 5130 5140 5120 501
512 20250401 102400 1627950220 5130 5140 5140 5130 471
513 20250401 102300 1625531310 5140 5140 5140 5140 396
514 20250401 102200 1623495870 5140 5140 5150 5130 2032
515 20250401 102100 1613033480 5150 5140 5150 5130 761
516 20250401 102000 1609122870 5150 5150 5150 5140 491
517 20250401 101900 1606594320 5130 5140 5140 5130 382
518 20250401 101800 1604630970 5150 5150 5150 5140 422
519 20250401 101700 1602457720 5140 5140 5150 5140 749
520 20250401 101600 1598604610 5140 5140 5140 5140 264
521 20250401 101500 1597247650 5140 5140 5150 5140 756
522 20250401 101400 1593360200 5140 5140 5140 5140 1417
523 20250401 101300 1586076820 5140 5140 5140 5140 1177
524 20250401 101200 1580027040 5140 5130 5140 5130 1199
525 20250401 101100 1573864780 5130 5130 5140 5120 1258
526 20250401 101000 1567410210 5130 5130 5130 5130 897
527 20250401 100900 1562808600 5120 5130 5130 5120 44
528 20250401 100800 1562582990 5100 5110 5120 5100 760
529 20250401 100700 1558695470 5100 5120 5120 5100 937
530 20250401 100600 1553903490 5120 5110 5120 5110 1155
531 20250401 100500 1548001230 5110 5110 5120 5110 3987
532 20250401 100400 1527624610 5110 5110 5120 5110 822
533 20250401 100300 1523420790 5110 5110 5120 5100 3412
534 20250401 100200 1505983300 5100 5110 5110 5100 620
535 20250401 100100 1502816720 5110 5100 5110 5100 2081
536 20250401 100000 1492182830 5100 5100 5120 5100 835
537 20250401 095900 1487923050 5090 5100 5110 5090 2279
538 20250401 095800 1476322190 5100 5110 5120 5100 3227
539 20250401 095700 1459851310 5110 5120 5120 5100 3417
540 20250401 095600 1442396860 5110 5120 5120 5110 1588
541 20250401 095500 1434275210 5110 5110 5120 5110 876
542 20250401 095400 1429797690 5110 5120 5120 5110 1201
543 20250401 095300 1423659590 5120 5140 5140 5110 320
544 20250401 095200 1422022080 5110 5140 5140 5110 2700
545 20250401 095100 1408212930 5140 5130 5140 5120 4334
546 20250401 095000 1385951490 5130 5140 5140 5120 4299
547 20250401 094900 1363919250 5140 5150 5150 5130 862
548 20250401 094800 1359487310 5150 5150 5150 5140 4987
549 20250401 094700 1333804360 5150 5140 5150 5140 4061
550 20250401 094600 1312902460 5140 5140 5150 5130 10511
551 20250401 094500 1258909050 5140 5150 5160 5140 8019
552 20250401 094400 1217632360 5160 5170 5170 5130 10299
553 20250401 094300 1164593650 5170 5110 5170 5110 6323
554 20250401 094200 1132113190 5100 5110 5110 5100 664
555 20250401 094100 1128723570 5110 5100 5120 5090 2225
556 20250401 094000 1117373010 5120 5110 5120 5100 389
557 20250401 093900 1115384330 5110 5120 5120 5100 1139
558 20250401 093800 1109563190 5110 5110 5120 5090 2108
559 20250401 093700 1098820510 5090 5120 5130 5090 3615
560 20250401 093600 1080364440 5140 5140 5140 5110 655
561 20250401 093500 1077013540 5120 5120 5150 5120 1555
562 20250401 093400 1069051190 5150 5120 5150 5110 1267
563 20250401 093300 1062555940 5120 5150 5150 5120 75
564 20250401 093200 1062170160 5150 5180 5200 5080 19517
565 20250401 093100 962081940 5180 5160 5180 5140 4746
566 20250401 093000 937635540 5150 5160 5160 5150 1636
567 20250401 092900 929209870 5150 5180 5180 5150 1497
568 20250401 092800 921484880 5180 5160 5180 5160 1390
569 20250401 092700 914305470 5160 5170 5170 5160 3614
570 20250401 092600 895652280 5170 5180 5180 5150 7715
571 20250401 092500 855845340 5160 5170 5190 5160 3213
572 20250401 092400 839211710 5160 5180 5190 5140 8579
573 20250401 092300 794954990 5190 5180 5190 5170 2065
574 20250401 092200 784259560 5190 5200 5200 5190 4899
575 20250401 092100 758817510 5190 5200 5210 5190 7701
576 20250401 092000 718828810 5210 5200 5230 5190 13907
577 20250401 091900 646359420 5190 5190 5200 5180 2947
578 20250401 091800 631074150 5190 5180 5190 5170 7029
579 20250401 091700 594670230 5180 5150 5190 5150 3029
580 20250401 091600 579007810 5150 5170 5170 5150 2043
581 20250401 091500 568470360 5170 5160 5180 5150 6845
582 20250401 091400 533097740 5150 5150 5170 5150 3771
583 20250401 091300 513645680 5150 5150 5160 5150 1233
584 20250401 091200 507295000 5150 5140 5170 5140 6239
585 20250401 091100 475169450 5130 5130 5140 5120 958
586 20250401 091000 470255000 5130 5130 5140 5120 7413
587 20250401 090900 432226330 5120 5130 5130 5120 3323
588 20250401 090800 415199160 5130 5130 5130 5100 6183
589 20250401 090700 383514470 5130 5160 5160 5120 14140
590 20250401 090600 310935130 5160 5130 5170 5130 10806
591 20250401 090500 255216850 5140 5110 5150 5100 6915
592 20250401 090400 219762900 5110 5110 5110 5110 2316
593 20250401 090300 207928140 5120 5100 5120 5100 5570
594 20250401 090200 179457800 5090 5100 5120 5080 2422
595 20250401 090100 167124640 5090 5150 5170 5090 7511
596 20250401 090000 128630220 5150 5100 5200 5100 24286

1
005010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,78410,56188075,400675100,287121063250,0.14
20250327,78410,56188075,414004800,296673036000,0.14
20250326,77401,56188075,421061440,305663128000,0.14
20250325,73475,56188075,395295500,302291843500,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 78410 56188075 400675100 287121063250 0.14
3 20250327 78410 56188075 414004800 296673036000 0.14
4 20250326 77401 56188075 421061440 305663128000 0.14
5 20250325 73475 56188075 395295500 302291843500 0.13