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

637
041020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,2415567700,5010,5010,5010,5010,13025
20250401,193400,2415567700,5010,5010,5010,5010,0
20250401,193300,2415567700,5010,5010,5010,5010,0
20250401,193200,2415567700,5010,5010,5010,5010,0
20250401,193100,2415567700,5010,5010,5010,5010,0
20250401,193000,2415567700,5010,5010,5010,5010,0
20250401,192900,2415567700,5010,5010,5010,5010,0
20250401,192800,2415567700,5010,5010,5010,5010,0
20250401,192700,2415567700,5010,5010,5010,5010,0
20250401,192600,2415567700,5010,5010,5010,5010,0
20250401,192500,2415567700,5010,5010,5010,5010,0
20250401,192400,2415567700,5010,5010,5010,5010,0
20250401,192300,2415567700,5010,5010,5010,5010,0
20250401,192200,2415567700,5010,5010,5010,5010,0
20250401,192100,2415567700,5010,5010,5010,5010,0
20250401,192000,2415567700,5010,5010,5010,5010,0
20250401,191900,2415567700,5010,5010,5010,5010,0
20250401,191800,2415567700,5010,5010,5010,5010,0
20250401,191700,2415567700,5010,5010,5010,5010,0
20250401,191600,2415567700,5010,5010,5010,5010,0
20250401,191500,2415567700,5010,5010,5010,5010,0
20250401,191400,2415567700,5010,5010,5010,5010,0
20250401,191300,2415567700,5010,5010,5010,5010,0
20250401,191200,2415567700,5010,5010,5010,5010,0
20250401,191100,2415567700,5010,5010,5010,5010,0
20250401,191000,2415567700,5010,5010,5010,5010,0
20250401,190900,2415567700,5010,5010,5010,5010,0
20250401,190800,2415567700,5010,5010,5010,5010,0
20250401,190700,2415567700,5010,5010,5010,5010,0
20250401,190600,2415567700,5010,5010,5010,5010,0
20250401,190500,2415567700,5010,5010,5010,5010,13025
20250401,190400,2415567700,5010,5010,5010,5010,0
20250401,190300,2415567700,5010,5010,5010,5010,0
20250401,190200,2415567700,5010,5010,5010,5010,0
20250401,190100,2415567700,5010,5010,5010,5010,0
20250401,190000,2415567700,5010,5010,5010,5010,0
20250401,185900,2415567700,5010,5010,5010,5010,0
20250401,185800,2415567700,5010,5010,5010,5010,0
20250401,185700,2415567700,5010,5010,5010,5010,0
20250401,185600,2415567700,5010,5010,5010,5010,0
20250401,185500,2415567700,5010,5010,5010,5010,0
20250401,185400,2415567700,5010,5010,5010,5010,0
20250401,185300,2415567700,5010,5010,5010,5010,0
20250401,185200,2415567700,5010,5010,5010,5010,0
20250401,185100,2415567700,5010,5010,5010,5010,0
20250401,185000,2415567700,5010,5010,5010,5010,0
20250401,184900,2415567700,5010,5010,5010,5010,0
20250401,184800,2415567700,5010,5010,5010,5010,0
20250401,184700,2415567700,5010,5010,5010,5010,0
20250401,184600,2415567700,5010,5010,5010,5010,0
20250401,184500,2415567700,5010,5010,5010,5010,0
20250401,184400,2415567700,5010,5010,5010,5010,0
20250401,184300,2415567700,5010,5010,5010,5010,0
20250401,184200,2415567700,5010,5010,5010,5010,0
20250401,184100,2415567700,5010,5010,5010,5010,0
20250401,184000,2415567700,5010,5010,5010,5010,0
20250401,183900,2415567700,5010,5010,5010,5010,0
20250401,183800,2415567700,5010,5010,5010,5010,0
20250401,183700,2415567700,5010,5010,5010,5010,0
20250401,183600,2415567700,5010,5010,5010,5010,0
20250401,183500,2415567700,5010,5010,5010,5010,13025
20250401,183400,2415567700,5010,5010,5010,5010,0
20250401,183300,2415567700,5010,5010,5010,5010,0
20250401,183200,2415567700,5010,5010,5010,5010,0
20250401,183100,2415567700,5010,5010,5010,5010,0
20250401,183000,2415567700,5010,5010,5010,5010,0
20250401,182900,2415567700,5010,5010,5010,5010,0
20250401,182800,2415567700,5010,5010,5010,5010,0
20250401,182700,2415567700,5010,5010,5010,5010,0
20250401,182600,2415567700,5010,5010,5010,5010,0
20250401,182500,2415567700,5010,5010,5010,5010,0
20250401,182400,2415567700,5010,5010,5010,5010,0
20250401,182300,2415567700,5010,5010,5010,5010,0
20250401,182200,2415567700,5010,5010,5010,5010,0
20250401,182100,2415567700,5010,5010,5010,5010,0
20250401,182000,2415567700,5010,5010,5010,5010,0
20250401,181900,2415567700,5010,5010,5010,5010,0
20250401,181800,2415567700,5010,5010,5010,5010,0
20250401,181700,2415567700,5010,5010,5010,5010,0
20250401,181600,2415567700,5010,5010,5010,5010,0
20250401,181500,2415567700,5010,5010,5010,5010,0
20250401,181400,2415567700,5010,5010,5010,5010,0
20250401,181300,2415567700,5010,5010,5010,5010,0
20250401,181200,2415567700,5010,5010,5010,5010,0
20250401,181100,2415567700,5010,5010,5010,5010,0
20250401,181000,2415567700,5010,5010,5010,5010,0
20250401,180900,2415567700,5010,5010,5010,5010,0
20250401,180800,2415567700,5010,5010,5010,5010,0
20250401,180700,2415567700,5010,5010,5010,5010,0
20250401,180600,2415567700,5010,5010,5010,5010,0
20250401,180500,2415567700,5010,5010,5010,5010,13025
20250401,180400,2415567700,5010,5010,5010,5010,0
20250401,180300,2415567700,5010,5010,5010,5010,0
20250401,180200,2415567700,5010,5010,5010,5010,0
20250401,180100,2415567700,5010,5010,5010,5010,0
20250401,180000,2415567700,5010,5010,5010,5010,0
20250401,175900,2415567700,5010,5010,5010,5010,0
20250401,175800,2415567700,5010,5010,5010,5010,0
20250401,175700,2415567700,5010,5010,5010,5010,0
20250401,175600,2415567700,5010,5010,5010,5010,0
20250401,175500,2415567700,5010,5010,5010,5010,0
20250401,175400,2415567700,5010,5010,5010,5010,0
20250401,175300,2415567700,5010,5010,5010,5010,0
20250401,175200,2415567700,5010,5010,5010,5010,0
20250401,175100,2415567700,5010,5010,5010,5010,0
20250401,175000,2415567700,5010,5010,5010,5010,0
20250401,174900,2415567700,5010,5010,5010,5010,0
20250401,174800,2415567700,5010,5010,5010,5010,0
20250401,174700,2415567700,5010,5010,5010,5010,0
20250401,174600,2415567700,5010,5010,5010,5010,0
20250401,174500,2415567700,5010,5010,5010,5010,0
20250401,174400,2415567700,5010,5010,5010,5010,0
20250401,174300,2415567700,5010,5010,5010,5010,0
20250401,174200,2415567700,5010,5010,5010,5010,0
20250401,174100,2415567700,5010,5010,5010,5010,0
20250401,174000,2415567700,5010,5010,5010,5010,0
20250401,173900,2415567700,5010,5010,5010,5010,0
20250401,173800,2415567700,5010,5010,5010,5010,0
20250401,173700,2415567700,5010,5010,5010,5010,0
20250401,173600,2415567700,5010,5010,5010,5010,0
20250401,173500,2415567700,5010,5010,5010,5010,13025
20250401,173400,2415567700,5010,5010,5010,5010,0
20250401,173300,2415567700,5010,5010,5010,5010,0
20250401,173200,2415567700,5010,5010,5010,5010,0
20250401,173100,2415567700,5010,5010,5010,5010,0
20250401,173000,2415567700,5010,5010,5010,5010,0
20250401,172900,2415567700,5010,5010,5010,5010,0
20250401,172800,2415567700,5010,5010,5010,5010,0
20250401,172700,2415567700,5010,5010,5010,5010,0
20250401,172600,2415567700,5010,5010,5010,5010,0
20250401,172500,2415567700,5010,5010,5010,5010,0
20250401,172400,2415567700,5010,5010,5010,5010,0
20250401,172300,2415567700,5010,5010,5010,5010,0
20250401,172200,2415567700,5010,5010,5010,5010,0
20250401,172100,2415567700,5010,5010,5010,5010,0
20250401,172000,2415567700,5010,5010,5010,5010,0
20250401,171900,2415567700,5010,5010,5010,5010,0
20250401,171800,2415567700,5010,5010,5010,5010,0
20250401,171700,2415567700,5010,5010,5010,5010,0
20250401,171600,2415567700,5010,5010,5010,5010,0
20250401,171500,2415567700,5010,5010,5010,5010,0
20250401,171400,2415567700,5010,5010,5010,5010,0
20250401,171300,2415567700,5010,5010,5010,5010,0
20250401,171200,2415567700,5010,5010,5010,5010,0
20250401,171100,2415567700,5010,5010,5010,5010,0
20250401,171000,2415567700,5010,5010,5010,5010,0
20250401,170900,2415567700,5010,5010,5010,5010,0
20250401,170800,2415567700,5010,5010,5010,5010,0
20250401,170700,2415567700,5010,5010,5010,5010,0
20250401,170600,2415567700,5010,5010,5010,5010,0
20250401,170500,2415567700,5010,5010,5010,5010,13025
20250401,170400,2415567700,5010,5010,5010,5010,0
20250401,170300,2415567700,5010,5010,5010,5010,0
20250401,170200,2415567700,5010,5010,5010,5010,0
20250401,170100,2415567700,5010,5010,5010,5010,0
20250401,170000,2415567700,5010,5010,5010,5010,0
20250401,165900,2415567700,5010,5010,5010,5010,0
20250401,165800,2415567700,5010,5010,5010,5010,0
20250401,165700,2415567700,5010,5010,5010,5010,0
20250401,165600,2415567700,5010,5010,5010,5010,0
20250401,165500,2415567700,5010,5010,5010,5010,0
20250401,165400,2415567700,5010,5010,5010,5010,0
20250401,165300,2415567700,5010,5010,5010,5010,0
20250401,165200,2415567700,5010,5010,5010,5010,0
20250401,165100,2415567700,5010,5010,5010,5010,0
20250401,165000,2415567700,5010,5010,5010,5010,0
20250401,164900,2415567700,5010,5010,5010,5010,0
20250401,164800,2415567700,5010,5010,5010,5010,0
20250401,164700,2415567700,5010,5010,5010,5010,0
20250401,164600,2415567700,5010,5010,5010,5010,0
20250401,164500,2415567700,5010,5010,5010,5010,0
20250401,164400,2415567700,5010,5010,5010,5010,0
20250401,164300,2415567700,5010,5010,5010,5010,0
20250401,164200,2415567700,5010,5010,5010,5010,0
20250401,164100,2415567700,5010,5010,5010,5010,0
20250401,164000,2415567700,5010,5010,5010,5010,0
20250401,163900,2415567700,5010,5010,5010,5010,0
20250401,163800,2415567700,5010,5010,5010,5010,0
20250401,163700,2415567700,5010,5010,5010,5010,0
20250401,163600,2415567700,5010,5010,5010,5010,0
20250401,163500,2415567700,5010,5010,5010,5010,13025
20250401,163400,2415567700,5010,5010,5010,5010,0
20250401,163300,2415567700,5010,5010,5010,5010,0
20250401,163200,2415567700,5010,5010,5010,5010,0
20250401,163100,2415567700,5010,5010,5010,5010,0
20250401,163000,2415567700,5010,5010,5010,5010,0
20250401,162900,2415567700,5010,5010,5010,5010,0
20250401,162800,2415567700,5010,5010,5010,5010,0
20250401,162700,2415567700,5010,5010,5010,5010,0
20250401,162600,2415567700,5010,5010,5010,5010,0
20250401,162500,2415567700,5010,5010,5010,5010,0
20250401,162400,2415567700,5010,5010,5010,5010,0
20250401,162300,2415567700,5010,5010,5010,5010,0
20250401,162200,2415567700,5010,5010,5010,5010,0
20250401,162100,2415567700,5010,5010,5010,5010,0
20250401,162000,2415567700,5010,5010,5010,5010,0
20250401,161900,2415567700,5010,5010,5010,5010,0
20250401,161800,2415567700,5010,5010,5010,5010,0
20250401,161700,2415567700,5010,5010,5010,5010,0
20250401,161600,2415567700,5010,5010,5010,5010,0
20250401,161500,2415567700,5010,5010,5010,5010,0
20250401,161400,2415567700,5010,5010,5010,5010,0
20250401,161300,2415567700,5010,5010,5010,5010,0
20250401,161200,2415567700,5010,5010,5010,5010,0
20250401,161100,2415567700,5010,5010,5010,5010,0
20250401,161000,2415567700,5010,5010,5010,5010,0
20250401,160900,2415567700,5010,5010,5010,5010,0
20250401,160800,2415567700,5010,5010,5010,5010,0
20250401,160700,2415567700,5010,5010,5010,5010,0
20250401,160600,2415567700,5010,5010,5010,5010,0
20250401,160500,2415567700,5010,5010,5010,5010,13025
20250401,160400,2415567700,5010,5010,5010,5010,0
20250401,160300,2415567700,5010,5010,5010,5010,0
20250401,160200,2415567700,5010,5010,5010,5010,0
20250401,160100,2415567700,5010,5010,5010,5010,0
20250401,160000,2415567700,5010,5010,5010,5010,0
20250401,155900,2415567700,5010,5010,5010,5010,0
20250401,155800,2415567700,5010,5010,5010,5010,0
20250401,155700,2415567700,5010,5010,5010,5010,0
20250401,155600,2415567700,5010,5010,5010,5010,0
20250401,155500,2415567700,5010,5010,5010,5010,0
20250401,155400,2415567700,5010,5010,5010,5010,0
20250401,155300,2415567700,5010,5010,5010,5010,0
20250401,155200,2415567700,5010,5010,5010,5010,0
20250401,155100,2415567700,5010,5010,5010,5010,0
20250401,155000,2415567700,5010,5010,5010,5010,0
20250401,154900,2415567700,5010,5010,5010,5010,0
20250401,154800,2415567700,5010,5010,5010,5010,0
20250401,154700,2415567700,5010,5010,5010,5010,0
20250401,154600,2415567700,5010,5010,5010,5010,0
20250401,154500,2415567700,5010,5010,5010,5010,0
20250401,154400,2415567700,5010,5010,5010,5010,0
20250401,154300,2415567700,5010,5010,5010,5010,0
20250401,154200,2415567700,5010,5010,5010,5010,0
20250401,154100,2415567700,5010,5010,5010,5010,0
20250401,154000,2415567700,5010,5010,5010,5010,0
20250401,153900,2415567700,5010,5010,5010,5010,0
20250401,153800,2415567700,5010,5010,5010,5010,0
20250401,153700,2415567700,5010,5010,5010,5010,0
20250401,153600,2415567700,5010,5010,5010,5010,0
20250401,153500,2415567700,5010,5010,5010,5010,13025
20250401,153400,2415567700,5010,5010,5010,5010,0
20250401,153300,2415567700,5010,5010,5010,5010,0
20250401,153200,2415567700,5010,5010,5010,5010,0
20250401,153100,2415567700,5010,5010,5010,5010,0
20250401,153000,2415567700,5010,5010,5010,5010,13025
20250401,152900,2350312450,5040,5040,5040,5040,0
20250401,152800,2350312450,5040,5040,5040,5040,0
20250401,152700,2350312450,5040,5040,5040,5040,0
20250401,152600,2350312450,5040,5040,5040,5040,0
20250401,152500,2350312450,5040,5040,5040,5040,0
20250401,152400,2350312450,5040,5040,5040,5040,0
20250401,152300,2350312450,5040,5040,5040,5040,0
20250401,152200,2350312450,5040,5040,5040,5040,0
20250401,152100,2350312450,5040,5040,5040,5040,0
20250401,152000,2350312450,5040,5040,5040,5040,0
20250401,151900,2350312450,5040,5010,5040,5010,12049
20250401,151800,2289940470,5010,5010,5010,5000,538
20250401,151700,2287249090,5000,5010,5010,5000,5884
20250401,151600,2257827060,5010,5010,5010,5000,1995
20250401,151500,2247834110,5010,5020,5020,5010,669
20250401,151400,2244476230,5030,5030,5030,5030,100
20250401,151300,2243973230,5020,5020,5020,5020,558
20250401,151200,2241172070,5020,5020,5020,5020,1991
20250401,151100,2231177250,5020,5020,5020,5010,2293
20250401,151000,2219667230,5020,5020,5020,5020,97
20250401,150900,2219180290,5010,5030,5030,5010,9169
20250401,150800,2173197710,5030,5025,5030,5020,251
20250401,150700,2171936900,5030,5030,5030,5030,364
20250401,150600,2170105980,5030,5030,5040,5030,3194
20250401,150500,2154038630,5040,5040,5040,5040,28
20250401,150400,2153897510,5035,5035,5035,5035,57
20250401,150300,2153610515,5030,5030,5030,5030,1127
20250401,150200,2147941705,5030,5030,5030,5030,115
20250401,150100,2147363255,5040,5040,5040,5040,165
20250401,150000,2146531655,5040,5040,5040,5040,20
20250401,145900,2146430855,5030,5030,5040,5030,7248
20250401,145800,2109973405,5040,5040,5040,5040,186
20250401,145700,2109035965,5030,5040,5040,5030,877
20250401,145600,2104620065,5040,5050,5050,5040,1387
20250401,145500,2097629565,5050,5050,5050,5050,0
20250401,145400,2097629565,5050,5050,5050,5040,126
20250401,145300,2096994485,5040,5040,5050,5040,1581
20250401,145200,2089026215,5040,5040,5040,5040,1789
20250401,145100,2080009655,5040,5030,5040,5030,115
20250401,145000,2079431055,5030,5030,5030,5030,611
20250401,144900,2076357725,5030,5030,5030,5030,130
20250401,144800,2075703825,5040,5030,5040,5030,35
20250401,144700,2075527525,5030,5030,5030,5030,1000
20250401,144600,2070497525,5030,5040,5040,5030,1120
20250401,144500,2064863625,5030,5030,5030,5030,2080
20250401,144400,2054401225,5030,5030,5030,5030,0
20250401,144300,2054401225,5030,5040,5040,5030,303
20250401,144200,2052876095,5040,5040,5040,5040,19
20250401,144100,2052780335,5040,5030,5040,5030,202
20250401,144000,2051763935,5040,5040,5040,5040,835
20250401,143900,2047555535,5040,5050,5050,5040,83
20250401,143800,2047137125,5040,5040,5040,5040,125
20250401,143700,2046507125,5050,5040,5050,5040,140
20250401,143600,2045801445,5050,5040,5050,5040,1436
20250401,143500,2038563005,5040,5040,5040,5040,54
20250401,143400,2038290845,5040,5040,5040,5040,1071
20250401,143300,2032893005,5050,5050,5050,5050,3
20250401,143200,2032877855,5040,5040,5050,5040,70
20250401,143100,2032524995,5040,5040,5040,5040,16
20250401,143000,2032444355,5040,5040,5040,5030,1785
20250401,142900,2023454505,5050,5050,5050,5050,100
20250401,142800,2022949505,5030,5040,5040,5030,2096
20250401,142700,2012396625,5050,5030,5050,5030,466
20250401,142600,2010045385,5050,5030,5050,5030,263
20250401,142500,2008719955,5030,5030,5030,5030,223
20250401,142400,2007598265,5030,5040,5050,5030,1066
20250401,142300,2002235645,5040,5030,5050,5030,934
20250401,142200,1997527315,5030,5030,5050,5030,2204
20250401,142100,1986434185,5030,5030,5030,5030,415
20250401,142000,1984346735,5020,5020,5030,5020,1450
20250401,141900,1977064735,5020,5030,5030,5020,4262
20250401,141800,1955665995,5030,5030,5030,5030,74
20250401,141700,1955293775,5030,5030,5040,5030,72
20250401,141600,1954931605,5030,5030,5030,5020,62
20250401,141500,1954619765,5030,5030,5030,5030,1
20250401,141400,1954614735,5020,5020,5020,5010,271
20250401,141300,1953254635,5020,5020,5020,5020,1210
20250401,141200,1947180435,5020,5030,5030,5020,1375
20250401,141100,1940275025,5030,5030,5030,5030,283
20250401,141000,1938851535,5030,5030,5030,5030,339
20250401,140900,1937146365,5040,5030,5040,5030,309
20250401,140800,1935590115,5030,5030,5030,5030,113
20250401,140700,1935021725,5030,5020,5030,5020,19
20250401,140600,1934926195,5030,5030,5030,5020,19
20250401,140500,1934830665,5030,5030,5030,5020,555
20250401,140400,1932044295,5020,5030,5030,5020,3268
20250401,140300,1915628225,5030,5030,5030,5030,159
20250401,140200,1914828455,5030,5030,5030,5020,267
20250401,140100,1913485485,5030,5030,5040,5030,14
20250401,140000,1913415025,5030,5040,5040,5030,2069
20250401,135900,1903007855,5040,5040,5040,5020,49
20250401,135800,1902761095,5020,5030,5040,5020,199
20250401,135700,1901761735,5020,5020,5040,5020,474
20250401,135600,1899377455,5040,5020,5040,5010,19089
20250401,135500,1803550645,5020,5020,5030,5000,2484
20250401,135400,1791093855,5030,5030,5030,5010,102
20250401,135300,1790580995,5010,5030,5040,5010,25467
20250401,135200,1662973745,5040,5020,5040,5010,46603
20250401,135100,1429462485,5020,5020,5020,5020,34
20250401,135000,1429291805,5020,5020,5020,5020,0
20250401,134900,1429291805,5020,5040,5040,5020,501
20250401,134800,1426775205,5030,5040,5040,5030,284
20250401,134700,1425346585,5030,5030,5040,5030,226
20250401,134600,1424209655,5030,5050,5050,5030,2887
20250401,134500,1409687785,5030,5050,5050,5030,18
20250401,134400,1409596995,5050,5040,5050,5040,949
20250401,134300,1404814015,5050,5050,5050,5050,2715
20250401,134200,1391103265,5070,5070,5070,5070,0
20250401,134100,1391103265,5070,5070,5070,5070,438
20250401,134000,1388882605,5070,5070,5070,5070,1
20250401,133900,1388877535,5050,5060,5060,5050,3490
20250401,133800,1371244265,5050,5050,5050,5050,0
20250401,133700,1371244265,5050,5050,5050,5050,0
20250401,133600,1371244265,5050,5080,5080,5050,3678
20250401,133500,1352629305,5090,5090,5090,5090,1
20250401,133400,1352624215,5070,5070,5070,5070,0
20250401,133300,1352624215,5070,5080,5080,5070,2373
20250401,133200,1340585045,5090,5090,5090,5090,30
20250401,133100,1340432345,5090,5090,5090,5090,67
20250401,133000,1340091315,5090,5090,5090,5080,282
20250401,132900,1338656655,5080,5100,5100,5080,977
20250401,132800,1333689385,5100,5100,5100,5100,9
20250401,132700,1333643485,5090,5090,5090,5090,20
20250401,132600,1333541685,5090,5090,5090,5090,102
20250401,132500,1333022505,5090,5100,5100,5090,748
20250401,132400,1329213655,5090,5090,5090,5090,363
20250401,132300,1327365985,5090,5090,5090,5090,48
20250401,132200,1327121665,5090,5090,5090,5080,174
20250401,132100,1326236275,5090,5100,5100,5090,1020
20250401,132000,1321041975,5100,5100,5100,5100,2584
20250401,131900,1307863575,5100,5100,5100,5100,6
20250401,131800,1307832975,5100,5090,5100,5090,79
20250401,131700,1307430565,5090,5090,5090,5090,615
20250401,131600,1304300215,5090,5090,5100,5090,96
20250401,131500,1303811315,5090,5090,5090,5090,1769
20250401,131400,1294807105,5090,5080,5090,5080,1032
20250401,131300,1289561995,5080,5080,5080,5080,0
20250401,131200,1289561995,5080,5080,5080,5080,0
20250401,131100,1289561995,5080,5080,5080,5080,0
20250401,131000,1289561995,5080,5080,5080,5080,0
20250401,130900,1289561995,5080,5080,5080,5080,0
20250401,130800,1289561995,5080,5090,5090,5080,2313
20250401,130700,1277811725,5080,5090,5090,5080,15
20250401,130600,1277735405,5090,5090,5090,5080,280
20250401,130500,1276310355,5090,5090,5090,5090,0
20250401,130400,1276310355,5090,5090,5090,5090,282
20250401,130300,1274874975,5090,5090,5090,5090,218
20250401,130200,1273765355,5090,5090,5090,5090,648
20250401,130100,1270467035,5090,5090,5090,5090,71
20250401,130000,1270105645,5100,5090,5100,5090,218
20250401,125900,1268995845,5090,5090,5090,5090,0
20250401,125800,1268995845,5090,5100,5100,5090,423
20250401,125700,1266842545,5100,5100,5100,5100,15
20250401,125600,1266766045,5090,5090,5100,5090,599
20250401,125500,1263716885,5100,5095,5100,5095,13
20250401,125400,1263650595,5100,5100,5100,5090,275
20250401,125300,1262248435,5110,5100,5110,5100,111
20250401,125200,1261682225,5100,5100,5100,5100,7
20250401,125100,1261646525,5100,5110,5110,5090,629
20250401,125000,1258441865,5100,5100,5100,5100,31
20250401,124900,1258283765,5110,5100,5110,5100,64
20250401,124800,1257957125,5110,5100,5110,5100,148
20250401,124700,1257202245,5110,5100,5110,5100,62
20250401,124600,1256885515,5100,5100,5100,5100,11
20250401,124500,1256829415,5100,5090,5100,5090,706
20250401,124400,1253230075,5090,5090,5090,5090,50
20250401,124300,1252975575,5090,5090,5090,5090,20
20250401,124200,1252873775,5090,5090,5090,5090,10
20250401,124100,1252822875,5090,5100,5100,5090,417
20250401,124000,1250700195,5100,5100,5100,5100,11
20250401,123900,1250644095,5100,5100,5100,5100,102
20250401,123800,1250123895,5100,5100,5100,5100,30
20250401,123700,1249970895,5100,5100,5100,5100,18
20250401,123600,1249879095,5100,5090,5100,5090,57
20250401,123500,1249588895,5100,5100,5100,5100,84
20250401,123400,1249160495,5100,5100,5110,5100,482
20250401,123300,1246702145,5100,5100,5100,5100,33
20250401,123200,1246533845,5100,5100,5100,5100,1
20250401,123100,1246528745,5100,5100,5100,5100,144
20250401,123000,1245794345,5100,5100,5100,5100,10
20250401,122900,1245743345,5100,5100,5100,5100,0
20250401,122800,1245743345,5100,5100,5100,5100,18
20250401,122700,1245651545,5100,5100,5100,5100,50
20250401,122600,1245396545,5100,5090,5100,5080,696
20250401,122500,1241853375,5090,5090,5090,5090,0
20250401,122400,1241853375,5090,5100,5100,5090,365
20250401,122300,1239994375,5100,5100,5100,5100,145
20250401,122200,1239254875,5100,5100,5100,5100,127
20250401,122100,1238607175,5100,5100,5100,5100,127
20250401,122000,1237959475,5100,5100,5100,5100,17
20250401,121900,1237872775,5100,5100,5100,5100,173
20250401,121800,1236990475,5090,5090,5095,5090,56
20250401,121700,1236705430,5090,5090,5090,5090,4
20250401,121600,1236685070,5090,5090,5090,5090,764
20250401,121500,1232796310,5100,5090,5100,5090,94
20250401,121400,1232317700,5090,5090,5090,5090,73
20250401,121300,1231946130,5090,5090,5090,5090,58
20250401,121200,1231650910,5090,5090,5090,5090,421
20250401,121100,1229508020,5090,5090,5090,5090,80
20250401,121000,1229100820,5100,5100,5100,5100,1824
20250401,120900,1219798420,5100,5100,5100,5100,718
20250401,120800,1216136620,5100,5090,5100,5090,2409
20250401,120700,1203850750,5100,5090,5100,5090,13
20250401,120600,1203784510,5100,5100,5100,5090,9
20250401,120500,1203738640,5090,5100,5100,5090,11
20250401,120400,1203682600,5090,5100,5100,5090,21
20250401,120300,1203575570,5090,5100,5100,5090,151
20250401,120200,1202805530,5100,5080,5100,5080,330
20250401,120100,1201126130,5100,5100,5100,5100,23
20250401,120000,1201008830,5100,5100,5100,5080,130
20250401,115900,1200346030,5100,5100,5100,5090,639
20250401,115800,1197093020,5100,5090,5100,5090,210
20250401,115700,1196024060,5090,5090,5100,5090,14
20250401,115600,1195952740,5090,5090,5090,5090,16
20250401,115500,1195871300,5090,5090,5090,5090,32
20250401,115400,1195708420,5090,5090,5090,5090,136
20250401,115300,1195016180,5090,5090,5090,5090,0
20250401,115200,1195016180,5090,5090,5090,5090,751
20250401,115100,1191193590,5090,5090,5090,5090,667
20250401,115000,1187798560,5090,5090,5090,5080,180
20250401,114900,1186882370,5090,5100,5100,5090,1103
20250401,114800,1181268040,5100,5100,5100,5100,563
20250401,114700,1178396740,5110,5110,5110,5100,202
20250401,114600,1177365320,5100,5100,5110,5100,30
20250401,114500,1177212280,5110,5100,5110,5100,48
20250401,114400,1176967360,5100,5090,5100,5090,480
20250401,114300,1174519380,5100,5090,5100,5090,8
20250401,114200,1174478620,5100,5090,5100,5090,78
20250401,114100,1174081570,5100,5100,5100,5090,1766
20250401,114000,1165089560,5090,5090,5100,5090,208
20250401,113900,1164029650,5090,5090,5100,5090,132
20250401,113800,1163357700,5090,5090,5090,5090,346
20250401,113700,1161596560,5100,5090,5100,5090,552
20250401,113600,1158786860,5090,5110,5110,5090,312
20250401,113500,1157198640,5110,5090,5110,5090,584
20250401,113400,1154226040,5095,5090,5110,5090,428
20250401,113300,1152047425,5110,5110,5120,5100,1107
20250401,113200,1146400975,5110,5110,5110,5100,3485
20250401,113100,1128599715,5110,5110,5110,5110,1033
20250401,113000,1123321085,5110,5110,5110,5110,11
20250401,112900,1123264875,5110,5110,5110,5100,50
20250401,112800,1123009725,5100,5110,5110,5100,47
20250401,112700,1122769935,5100,5100,5110,5100,356
20250401,112600,1120951705,5100,5110,5110,5100,66
20250401,112500,1120615045,5100,5100,5110,5070,2126
20250401,112400,1109826635,5100,5110,5110,5100,1937
20250401,112300,1099943835,5110,5100,5110,5100,856
20250401,112200,1095578195,5100,5130,5130,5100,522
20250401,112100,1092912285,5130,5140,5140,5100,293
20250401,112000,1091409045,5140,5100,5150,5100,20962
20250401,111900,984078775,5100,5090,5100,5090,3868
20250401,111800,964361235,5080,5080,5080,5080,862
20250401,111700,959982275,5080,5080,5080,5070,1045
20250401,111600,954677355,5080,5080,5080,5080,632
20250401,111500,951466795,5080,5080,5080,5070,226
20250401,111400,950320225,5070,5060,5070,5060,720
20250401,111300,946674825,5060,5060,5060,5060,1
20250401,111200,946669765,5060,5060,5060,5060,389
20250401,111100,944701425,5070,5070,5070,5070,110
20250401,111000,944143725,5060,5060,5060,5060,0
20250401,110900,944143725,5060,5060,5060,5060,200
20250401,110800,943131725,5060,5060,5060,5050,1365
20250401,110700,936226975,5060,5070,5070,5060,286
20250401,110600,934779775,5070,5070,5070,5070,1121
20250401,110500,929096305,5070,5070,5080,5070,669
20250401,110400,925699075,5070,5040,5070,5040,5408
20250401,110300,898339715,5040,5040,5040,5030,2110
20250401,110200,887706405,5010,5040,5040,5010,1720
20250401,110100,879072325,5030,5020,5030,5020,602
20250401,110000,876047205,5030,5030,5030,5030,2200
20250401,105900,864981205,5030,5030,5030,5030,44
20250401,105800,864759885,5040,5030,5040,5030,2281
20250401,105700,853281695,5030,5040,5040,5030,1118
20250401,105600,847650275,5040,5040,5040,5000,4363
20250401,105500,825802685,5020,5020,5020,5020,0
20250401,105400,825802685,5020,5030,5030,5020,228
20250401,105300,824657035,5030,5030,5030,5030,231
20250401,105200,823495105,5050,5040,5050,5040,259
20250401,105100,822189245,5040,5030,5040,5030,113
20250401,105000,821620355,5030,5040,5040,5030,621
20250401,104900,818490535,5050,5030,5050,5030,3089
20250401,104800,802899645,5020,5030,5030,4985,2223
20250401,104700,791797125,5030,5040,5040,5010,1547
20250401,104600,784020605,5030,5040,5040,5030,205
20250401,104500,782989405,5040,5040,5040,5040,625
20250401,104400,779839405,5040,5030,5040,5030,383
20250401,104300,777912335,5020,5000,5020,4990,1321
20250401,104200,771306625,5010,5000,5010,4995,351
20250401,104100,769552415,4995,4995,4995,4995,0
20250401,104000,769552415,4995,4995,4995,4995,2
20250401,103900,769542425,4995,5000,5000,4990,847
20250401,103800,765308370,5000,5000,5000,4990,642
20250401,103700,762098870,5000,5000,5000,5000,101
20250401,103600,761593870,4985,4985,4985,4985,0
20250401,103500,761593870,4985,5000,5010,4985,6795
20250401,103400,727696930,5000,5000,5000,5000,148
20250401,103300,726956930,5010,5010,5010,5010,0
20250401,103200,726956930,5010,5010,5010,5010,97
20250401,103100,726470960,5010,5010,5010,5010,193
20250401,103000,725504030,5010,5010,5010,5010,10
20250401,102900,725453930,5010,5020,5020,5010,140
20250401,102800,724752480,5020,5020,5020,5020,5
20250401,102700,724727380,5020,5020,5030,5020,301
20250401,102600,723216350,5020,5020,5020,5020,574
20250401,102500,720334870,5010,5010,5010,5010,0
20250401,102400,720334870,5010,5010,5020,5010,907
20250401,102300,715790740,5010,5010,5010,5010,27
20250401,102200,715655470,5020,5020,5020,5020,1319
20250401,102100,709034090,5010,5010,5010,5010,161
20250401,102000,708227480,5010,5010,5020,5010,2264
20250401,101900,696864830,5020,5020,5020,5010,248
20250401,101800,695619880,5000,5000,5000,5000,0
20250401,101700,695619880,5000,5020,5020,5000,2152
20250401,101600,684859030,5020,5030,5030,5020,101
20250401,101500,684352000,5030,5030,5030,5020,182
20250401,101400,683436840,5040,5030,5040,5030,920
20250401,101300,678803600,5040,5040,5040,5000,2083
20250401,101200,668347120,5040,5020,5040,5020,2172
20250401,101100,657417670,5020,5000,5020,5000,113
20250401,101000,656851980,4990,4995,4995,4990,453
20250401,100900,654589445,4980,4990,4990,4980,1619
20250401,100800,646515960,4990,4995,4995,4990,44
20250401,100700,646296190,4995,4995,4995,4995,402
20250401,100600,644288200,4990,4990,4990,4990,200
20250401,100500,643290200,4980,4980,4980,4980,2270
20250401,100400,631985600,4980,4975,4980,4975,621
20250401,100300,628895770,4975,4965,4975,4960,1563
20250401,100200,621140305,4965,4970,4980,4965,2075
20250401,100100,610832440,4970,4985,4985,4970,1820
20250401,100000,601771085,4985,4990,4990,4985,834
20250401,095900,597613370,4990,4990,4995,4990,539
20250401,095800,594922260,4985,4990,4990,4985,722
20250401,095700,591322590,4980,4985,4985,4975,8790
20250401,095600,547518710,4990,4990,4995,4985,1427
20250401,095500,540402160,4990,4995,4995,4990,1084
20250401,095400,534992855,4995,5010,5010,4995,1696
20250401,095300,526517905,5010,5010,5020,5010,20
20250401,095200,526417665,5010,5010,5010,5010,33
20250401,095100,526252335,5010,5010,5010,5010,67
20250401,095000,525916665,5010,5010,5030,5010,547
20250401,094900,523175885,5030,5010,5030,4995,1521
20250401,094800,515563600,5010,5000,5010,4995,2058
20250401,094700,505273905,5000,4995,5000,4995,1463
20250401,094600,497963480,4990,4990,4995,4990,157
20250401,094500,497180045,4990,4990,4990,4990,990
20250401,094400,492239945,4990,4990,4990,4990,1333
20250401,094300,485588275,4990,4995,4995,4985,1880
20250401,094200,476207725,4995,4995,4995,4995,105
20250401,094100,475683250,4995,4995,5000,4995,287
20250401,094000,474249635,4995,4995,4995,4995,421
20250401,093900,472146740,4995,4995,4995,4995,445
20250401,093800,469923965,4995,5000,5000,4995,220
20250401,093700,468825010,5000,5000,5000,4990,5430
20250401,093600,441713905,5010,4995,5010,4995,1129
20250401,093500,436067640,4995,5000,5000,4995,1347
20250401,093400,429334850,5000,5000,5010,5000,2311
20250401,093300,417779820,5010,5030,5030,5010,1932
20250401,093200,408099800,5030,5030,5030,5020,1474
20250401,093100,400694530,5030,5030,5030,5030,564
20250401,093000,397857610,5030,5050,5060,5030,620
20250401,092900,394731170,5060,5060,5060,5060,31
20250401,092800,394574310,5060,5070,5070,5050,1827
20250401,092700,385331430,5070,5070,5070,5070,2110
20250401,092600,374633730,5080,5090,5090,5080,1241
20250401,092500,368328450,5080,5080,5080,5080,1969
20250401,092400,358325930,5080,5080,5080,5080,444
20250401,092300,356070410,5070,5070,5070,5060,4280
20250401,092200,334393400,5080,5080,5080,5070,4134
20250401,092100,313411270,5080,5080,5080,5080,128
20250401,092000,312761030,5070,5090,5100,5070,2986
20250401,091900,297591050,5090,5080,5100,5080,1317
20250401,091800,290883930,5080,5080,5090,5080,320
20250401,091700,289258240,5090,5080,5090,5080,1585
20250401,091600,281197820,5070,5070,5070,5070,1
20250401,091500,281192750,5070,5080,5080,5070,1207
20250401,091400,275071520,5080,5080,5080,5070,1351
20250401,091300,268208460,5080,5070,5080,5070,1244
20250401,091200,261899370,5070,5070,5070,5070,1229
20250401,091100,255668340,5070,5060,5070,5060,257
20250401,091000,254365360,5070,5060,5070,5040,3181
20250401,090900,238269820,5060,5060,5060,5040,3223
20250401,090800,222012730,5050,5060,5060,5050,1346
20250401,090700,215213730,5060,5075,5075,5060,731
20250401,090600,211507500,5080,5050,5080,5050,953
20250401,090500,206680140,5050,5050,5050,5030,2924
20250401,090400,191947920,5050,5060,5060,5040,1148
20250401,090300,186152810,5065,5080,5080,5060,1734
20250401,090200,177365310,5080,5080,5080,5070,563
20250401,090100,174505350,5070,5070,5070,5060,2273
20250401,090000,162986100,5070,5020,5120,5020,32444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 2415567700 5010 5010 5010 5010 13025
3 20250401 193400 2415567700 5010 5010 5010 5010 0
4 20250401 193300 2415567700 5010 5010 5010 5010 0
5 20250401 193200 2415567700 5010 5010 5010 5010 0
6 20250401 193100 2415567700 5010 5010 5010 5010 0
7 20250401 193000 2415567700 5010 5010 5010 5010 0
8 20250401 192900 2415567700 5010 5010 5010 5010 0
9 20250401 192800 2415567700 5010 5010 5010 5010 0
10 20250401 192700 2415567700 5010 5010 5010 5010 0
11 20250401 192600 2415567700 5010 5010 5010 5010 0
12 20250401 192500 2415567700 5010 5010 5010 5010 0
13 20250401 192400 2415567700 5010 5010 5010 5010 0
14 20250401 192300 2415567700 5010 5010 5010 5010 0
15 20250401 192200 2415567700 5010 5010 5010 5010 0
16 20250401 192100 2415567700 5010 5010 5010 5010 0
17 20250401 192000 2415567700 5010 5010 5010 5010 0
18 20250401 191900 2415567700 5010 5010 5010 5010 0
19 20250401 191800 2415567700 5010 5010 5010 5010 0
20 20250401 191700 2415567700 5010 5010 5010 5010 0
21 20250401 191600 2415567700 5010 5010 5010 5010 0
22 20250401 191500 2415567700 5010 5010 5010 5010 0
23 20250401 191400 2415567700 5010 5010 5010 5010 0
24 20250401 191300 2415567700 5010 5010 5010 5010 0
25 20250401 191200 2415567700 5010 5010 5010 5010 0
26 20250401 191100 2415567700 5010 5010 5010 5010 0
27 20250401 191000 2415567700 5010 5010 5010 5010 0
28 20250401 190900 2415567700 5010 5010 5010 5010 0
29 20250401 190800 2415567700 5010 5010 5010 5010 0
30 20250401 190700 2415567700 5010 5010 5010 5010 0
31 20250401 190600 2415567700 5010 5010 5010 5010 0
32 20250401 190500 2415567700 5010 5010 5010 5010 13025
33 20250401 190400 2415567700 5010 5010 5010 5010 0
34 20250401 190300 2415567700 5010 5010 5010 5010 0
35 20250401 190200 2415567700 5010 5010 5010 5010 0
36 20250401 190100 2415567700 5010 5010 5010 5010 0
37 20250401 190000 2415567700 5010 5010 5010 5010 0
38 20250401 185900 2415567700 5010 5010 5010 5010 0
39 20250401 185800 2415567700 5010 5010 5010 5010 0
40 20250401 185700 2415567700 5010 5010 5010 5010 0
41 20250401 185600 2415567700 5010 5010 5010 5010 0
42 20250401 185500 2415567700 5010 5010 5010 5010 0
43 20250401 185400 2415567700 5010 5010 5010 5010 0
44 20250401 185300 2415567700 5010 5010 5010 5010 0
45 20250401 185200 2415567700 5010 5010 5010 5010 0
46 20250401 185100 2415567700 5010 5010 5010 5010 0
47 20250401 185000 2415567700 5010 5010 5010 5010 0
48 20250401 184900 2415567700 5010 5010 5010 5010 0
49 20250401 184800 2415567700 5010 5010 5010 5010 0
50 20250401 184700 2415567700 5010 5010 5010 5010 0
51 20250401 184600 2415567700 5010 5010 5010 5010 0
52 20250401 184500 2415567700 5010 5010 5010 5010 0
53 20250401 184400 2415567700 5010 5010 5010 5010 0
54 20250401 184300 2415567700 5010 5010 5010 5010 0
55 20250401 184200 2415567700 5010 5010 5010 5010 0
56 20250401 184100 2415567700 5010 5010 5010 5010 0
57 20250401 184000 2415567700 5010 5010 5010 5010 0
58 20250401 183900 2415567700 5010 5010 5010 5010 0
59 20250401 183800 2415567700 5010 5010 5010 5010 0
60 20250401 183700 2415567700 5010 5010 5010 5010 0
61 20250401 183600 2415567700 5010 5010 5010 5010 0
62 20250401 183500 2415567700 5010 5010 5010 5010 13025
63 20250401 183400 2415567700 5010 5010 5010 5010 0
64 20250401 183300 2415567700 5010 5010 5010 5010 0
65 20250401 183200 2415567700 5010 5010 5010 5010 0
66 20250401 183100 2415567700 5010 5010 5010 5010 0
67 20250401 183000 2415567700 5010 5010 5010 5010 0
68 20250401 182900 2415567700 5010 5010 5010 5010 0
69 20250401 182800 2415567700 5010 5010 5010 5010 0
70 20250401 182700 2415567700 5010 5010 5010 5010 0
71 20250401 182600 2415567700 5010 5010 5010 5010 0
72 20250401 182500 2415567700 5010 5010 5010 5010 0
73 20250401 182400 2415567700 5010 5010 5010 5010 0
74 20250401 182300 2415567700 5010 5010 5010 5010 0
75 20250401 182200 2415567700 5010 5010 5010 5010 0
76 20250401 182100 2415567700 5010 5010 5010 5010 0
77 20250401 182000 2415567700 5010 5010 5010 5010 0
78 20250401 181900 2415567700 5010 5010 5010 5010 0
79 20250401 181800 2415567700 5010 5010 5010 5010 0
80 20250401 181700 2415567700 5010 5010 5010 5010 0
81 20250401 181600 2415567700 5010 5010 5010 5010 0
82 20250401 181500 2415567700 5010 5010 5010 5010 0
83 20250401 181400 2415567700 5010 5010 5010 5010 0
84 20250401 181300 2415567700 5010 5010 5010 5010 0
85 20250401 181200 2415567700 5010 5010 5010 5010 0
86 20250401 181100 2415567700 5010 5010 5010 5010 0
87 20250401 181000 2415567700 5010 5010 5010 5010 0
88 20250401 180900 2415567700 5010 5010 5010 5010 0
89 20250401 180800 2415567700 5010 5010 5010 5010 0
90 20250401 180700 2415567700 5010 5010 5010 5010 0
91 20250401 180600 2415567700 5010 5010 5010 5010 0
92 20250401 180500 2415567700 5010 5010 5010 5010 13025
93 20250401 180400 2415567700 5010 5010 5010 5010 0
94 20250401 180300 2415567700 5010 5010 5010 5010 0
95 20250401 180200 2415567700 5010 5010 5010 5010 0
96 20250401 180100 2415567700 5010 5010 5010 5010 0
97 20250401 180000 2415567700 5010 5010 5010 5010 0
98 20250401 175900 2415567700 5010 5010 5010 5010 0
99 20250401 175800 2415567700 5010 5010 5010 5010 0
100 20250401 175700 2415567700 5010 5010 5010 5010 0
101 20250401 175600 2415567700 5010 5010 5010 5010 0
102 20250401 175500 2415567700 5010 5010 5010 5010 0
103 20250401 175400 2415567700 5010 5010 5010 5010 0
104 20250401 175300 2415567700 5010 5010 5010 5010 0
105 20250401 175200 2415567700 5010 5010 5010 5010 0
106 20250401 175100 2415567700 5010 5010 5010 5010 0
107 20250401 175000 2415567700 5010 5010 5010 5010 0
108 20250401 174900 2415567700 5010 5010 5010 5010 0
109 20250401 174800 2415567700 5010 5010 5010 5010 0
110 20250401 174700 2415567700 5010 5010 5010 5010 0
111 20250401 174600 2415567700 5010 5010 5010 5010 0
112 20250401 174500 2415567700 5010 5010 5010 5010 0
113 20250401 174400 2415567700 5010 5010 5010 5010 0
114 20250401 174300 2415567700 5010 5010 5010 5010 0
115 20250401 174200 2415567700 5010 5010 5010 5010 0
116 20250401 174100 2415567700 5010 5010 5010 5010 0
117 20250401 174000 2415567700 5010 5010 5010 5010 0
118 20250401 173900 2415567700 5010 5010 5010 5010 0
119 20250401 173800 2415567700 5010 5010 5010 5010 0
120 20250401 173700 2415567700 5010 5010 5010 5010 0
121 20250401 173600 2415567700 5010 5010 5010 5010 0
122 20250401 173500 2415567700 5010 5010 5010 5010 13025
123 20250401 173400 2415567700 5010 5010 5010 5010 0
124 20250401 173300 2415567700 5010 5010 5010 5010 0
125 20250401 173200 2415567700 5010 5010 5010 5010 0
126 20250401 173100 2415567700 5010 5010 5010 5010 0
127 20250401 173000 2415567700 5010 5010 5010 5010 0
128 20250401 172900 2415567700 5010 5010 5010 5010 0
129 20250401 172800 2415567700 5010 5010 5010 5010 0
130 20250401 172700 2415567700 5010 5010 5010 5010 0
131 20250401 172600 2415567700 5010 5010 5010 5010 0
132 20250401 172500 2415567700 5010 5010 5010 5010 0
133 20250401 172400 2415567700 5010 5010 5010 5010 0
134 20250401 172300 2415567700 5010 5010 5010 5010 0
135 20250401 172200 2415567700 5010 5010 5010 5010 0
136 20250401 172100 2415567700 5010 5010 5010 5010 0
137 20250401 172000 2415567700 5010 5010 5010 5010 0
138 20250401 171900 2415567700 5010 5010 5010 5010 0
139 20250401 171800 2415567700 5010 5010 5010 5010 0
140 20250401 171700 2415567700 5010 5010 5010 5010 0
141 20250401 171600 2415567700 5010 5010 5010 5010 0
142 20250401 171500 2415567700 5010 5010 5010 5010 0
143 20250401 171400 2415567700 5010 5010 5010 5010 0
144 20250401 171300 2415567700 5010 5010 5010 5010 0
145 20250401 171200 2415567700 5010 5010 5010 5010 0
146 20250401 171100 2415567700 5010 5010 5010 5010 0
147 20250401 171000 2415567700 5010 5010 5010 5010 0
148 20250401 170900 2415567700 5010 5010 5010 5010 0
149 20250401 170800 2415567700 5010 5010 5010 5010 0
150 20250401 170700 2415567700 5010 5010 5010 5010 0
151 20250401 170600 2415567700 5010 5010 5010 5010 0
152 20250401 170500 2415567700 5010 5010 5010 5010 13025
153 20250401 170400 2415567700 5010 5010 5010 5010 0
154 20250401 170300 2415567700 5010 5010 5010 5010 0
155 20250401 170200 2415567700 5010 5010 5010 5010 0
156 20250401 170100 2415567700 5010 5010 5010 5010 0
157 20250401 170000 2415567700 5010 5010 5010 5010 0
158 20250401 165900 2415567700 5010 5010 5010 5010 0
159 20250401 165800 2415567700 5010 5010 5010 5010 0
160 20250401 165700 2415567700 5010 5010 5010 5010 0
161 20250401 165600 2415567700 5010 5010 5010 5010 0
162 20250401 165500 2415567700 5010 5010 5010 5010 0
163 20250401 165400 2415567700 5010 5010 5010 5010 0
164 20250401 165300 2415567700 5010 5010 5010 5010 0
165 20250401 165200 2415567700 5010 5010 5010 5010 0
166 20250401 165100 2415567700 5010 5010 5010 5010 0
167 20250401 165000 2415567700 5010 5010 5010 5010 0
168 20250401 164900 2415567700 5010 5010 5010 5010 0
169 20250401 164800 2415567700 5010 5010 5010 5010 0
170 20250401 164700 2415567700 5010 5010 5010 5010 0
171 20250401 164600 2415567700 5010 5010 5010 5010 0
172 20250401 164500 2415567700 5010 5010 5010 5010 0
173 20250401 164400 2415567700 5010 5010 5010 5010 0
174 20250401 164300 2415567700 5010 5010 5010 5010 0
175 20250401 164200 2415567700 5010 5010 5010 5010 0
176 20250401 164100 2415567700 5010 5010 5010 5010 0
177 20250401 164000 2415567700 5010 5010 5010 5010 0
178 20250401 163900 2415567700 5010 5010 5010 5010 0
179 20250401 163800 2415567700 5010 5010 5010 5010 0
180 20250401 163700 2415567700 5010 5010 5010 5010 0
181 20250401 163600 2415567700 5010 5010 5010 5010 0
182 20250401 163500 2415567700 5010 5010 5010 5010 13025
183 20250401 163400 2415567700 5010 5010 5010 5010 0
184 20250401 163300 2415567700 5010 5010 5010 5010 0
185 20250401 163200 2415567700 5010 5010 5010 5010 0
186 20250401 163100 2415567700 5010 5010 5010 5010 0
187 20250401 163000 2415567700 5010 5010 5010 5010 0
188 20250401 162900 2415567700 5010 5010 5010 5010 0
189 20250401 162800 2415567700 5010 5010 5010 5010 0
190 20250401 162700 2415567700 5010 5010 5010 5010 0
191 20250401 162600 2415567700 5010 5010 5010 5010 0
192 20250401 162500 2415567700 5010 5010 5010 5010 0
193 20250401 162400 2415567700 5010 5010 5010 5010 0
194 20250401 162300 2415567700 5010 5010 5010 5010 0
195 20250401 162200 2415567700 5010 5010 5010 5010 0
196 20250401 162100 2415567700 5010 5010 5010 5010 0
197 20250401 162000 2415567700 5010 5010 5010 5010 0
198 20250401 161900 2415567700 5010 5010 5010 5010 0
199 20250401 161800 2415567700 5010 5010 5010 5010 0
200 20250401 161700 2415567700 5010 5010 5010 5010 0
201 20250401 161600 2415567700 5010 5010 5010 5010 0
202 20250401 161500 2415567700 5010 5010 5010 5010 0
203 20250401 161400 2415567700 5010 5010 5010 5010 0
204 20250401 161300 2415567700 5010 5010 5010 5010 0
205 20250401 161200 2415567700 5010 5010 5010 5010 0
206 20250401 161100 2415567700 5010 5010 5010 5010 0
207 20250401 161000 2415567700 5010 5010 5010 5010 0
208 20250401 160900 2415567700 5010 5010 5010 5010 0
209 20250401 160800 2415567700 5010 5010 5010 5010 0
210 20250401 160700 2415567700 5010 5010 5010 5010 0
211 20250401 160600 2415567700 5010 5010 5010 5010 0
212 20250401 160500 2415567700 5010 5010 5010 5010 13025
213 20250401 160400 2415567700 5010 5010 5010 5010 0
214 20250401 160300 2415567700 5010 5010 5010 5010 0
215 20250401 160200 2415567700 5010 5010 5010 5010 0
216 20250401 160100 2415567700 5010 5010 5010 5010 0
217 20250401 160000 2415567700 5010 5010 5010 5010 0
218 20250401 155900 2415567700 5010 5010 5010 5010 0
219 20250401 155800 2415567700 5010 5010 5010 5010 0
220 20250401 155700 2415567700 5010 5010 5010 5010 0
221 20250401 155600 2415567700 5010 5010 5010 5010 0
222 20250401 155500 2415567700 5010 5010 5010 5010 0
223 20250401 155400 2415567700 5010 5010 5010 5010 0
224 20250401 155300 2415567700 5010 5010 5010 5010 0
225 20250401 155200 2415567700 5010 5010 5010 5010 0
226 20250401 155100 2415567700 5010 5010 5010 5010 0
227 20250401 155000 2415567700 5010 5010 5010 5010 0
228 20250401 154900 2415567700 5010 5010 5010 5010 0
229 20250401 154800 2415567700 5010 5010 5010 5010 0
230 20250401 154700 2415567700 5010 5010 5010 5010 0
231 20250401 154600 2415567700 5010 5010 5010 5010 0
232 20250401 154500 2415567700 5010 5010 5010 5010 0
233 20250401 154400 2415567700 5010 5010 5010 5010 0
234 20250401 154300 2415567700 5010 5010 5010 5010 0
235 20250401 154200 2415567700 5010 5010 5010 5010 0
236 20250401 154100 2415567700 5010 5010 5010 5010 0
237 20250401 154000 2415567700 5010 5010 5010 5010 0
238 20250401 153900 2415567700 5010 5010 5010 5010 0
239 20250401 153800 2415567700 5010 5010 5010 5010 0
240 20250401 153700 2415567700 5010 5010 5010 5010 0
241 20250401 153600 2415567700 5010 5010 5010 5010 0
242 20250401 153500 2415567700 5010 5010 5010 5010 13025
243 20250401 153400 2415567700 5010 5010 5010 5010 0
244 20250401 153300 2415567700 5010 5010 5010 5010 0
245 20250401 153200 2415567700 5010 5010 5010 5010 0
246 20250401 153100 2415567700 5010 5010 5010 5010 0
247 20250401 153000 2415567700 5010 5010 5010 5010 13025
248 20250401 152900 2350312450 5040 5040 5040 5040 0
249 20250401 152800 2350312450 5040 5040 5040 5040 0
250 20250401 152700 2350312450 5040 5040 5040 5040 0
251 20250401 152600 2350312450 5040 5040 5040 5040 0
252 20250401 152500 2350312450 5040 5040 5040 5040 0
253 20250401 152400 2350312450 5040 5040 5040 5040 0
254 20250401 152300 2350312450 5040 5040 5040 5040 0
255 20250401 152200 2350312450 5040 5040 5040 5040 0
256 20250401 152100 2350312450 5040 5040 5040 5040 0
257 20250401 152000 2350312450 5040 5040 5040 5040 0
258 20250401 151900 2350312450 5040 5010 5040 5010 12049
259 20250401 151800 2289940470 5010 5010 5010 5000 538
260 20250401 151700 2287249090 5000 5010 5010 5000 5884
261 20250401 151600 2257827060 5010 5010 5010 5000 1995
262 20250401 151500 2247834110 5010 5020 5020 5010 669
263 20250401 151400 2244476230 5030 5030 5030 5030 100
264 20250401 151300 2243973230 5020 5020 5020 5020 558
265 20250401 151200 2241172070 5020 5020 5020 5020 1991
266 20250401 151100 2231177250 5020 5020 5020 5010 2293
267 20250401 151000 2219667230 5020 5020 5020 5020 97
268 20250401 150900 2219180290 5010 5030 5030 5010 9169
269 20250401 150800 2173197710 5030 5025 5030 5020 251
270 20250401 150700 2171936900 5030 5030 5030 5030 364
271 20250401 150600 2170105980 5030 5030 5040 5030 3194
272 20250401 150500 2154038630 5040 5040 5040 5040 28
273 20250401 150400 2153897510 5035 5035 5035 5035 57
274 20250401 150300 2153610515 5030 5030 5030 5030 1127
275 20250401 150200 2147941705 5030 5030 5030 5030 115
276 20250401 150100 2147363255 5040 5040 5040 5040 165
277 20250401 150000 2146531655 5040 5040 5040 5040 20
278 20250401 145900 2146430855 5030 5030 5040 5030 7248
279 20250401 145800 2109973405 5040 5040 5040 5040 186
280 20250401 145700 2109035965 5030 5040 5040 5030 877
281 20250401 145600 2104620065 5040 5050 5050 5040 1387
282 20250401 145500 2097629565 5050 5050 5050 5050 0
283 20250401 145400 2097629565 5050 5050 5050 5040 126
284 20250401 145300 2096994485 5040 5040 5050 5040 1581
285 20250401 145200 2089026215 5040 5040 5040 5040 1789
286 20250401 145100 2080009655 5040 5030 5040 5030 115
287 20250401 145000 2079431055 5030 5030 5030 5030 611
288 20250401 144900 2076357725 5030 5030 5030 5030 130
289 20250401 144800 2075703825 5040 5030 5040 5030 35
290 20250401 144700 2075527525 5030 5030 5030 5030 1000
291 20250401 144600 2070497525 5030 5040 5040 5030 1120
292 20250401 144500 2064863625 5030 5030 5030 5030 2080
293 20250401 144400 2054401225 5030 5030 5030 5030 0
294 20250401 144300 2054401225 5030 5040 5040 5030 303
295 20250401 144200 2052876095 5040 5040 5040 5040 19
296 20250401 144100 2052780335 5040 5030 5040 5030 202
297 20250401 144000 2051763935 5040 5040 5040 5040 835
298 20250401 143900 2047555535 5040 5050 5050 5040 83
299 20250401 143800 2047137125 5040 5040 5040 5040 125
300 20250401 143700 2046507125 5050 5040 5050 5040 140
301 20250401 143600 2045801445 5050 5040 5050 5040 1436
302 20250401 143500 2038563005 5040 5040 5040 5040 54
303 20250401 143400 2038290845 5040 5040 5040 5040 1071
304 20250401 143300 2032893005 5050 5050 5050 5050 3
305 20250401 143200 2032877855 5040 5040 5050 5040 70
306 20250401 143100 2032524995 5040 5040 5040 5040 16
307 20250401 143000 2032444355 5040 5040 5040 5030 1785
308 20250401 142900 2023454505 5050 5050 5050 5050 100
309 20250401 142800 2022949505 5030 5040 5040 5030 2096
310 20250401 142700 2012396625 5050 5030 5050 5030 466
311 20250401 142600 2010045385 5050 5030 5050 5030 263
312 20250401 142500 2008719955 5030 5030 5030 5030 223
313 20250401 142400 2007598265 5030 5040 5050 5030 1066
314 20250401 142300 2002235645 5040 5030 5050 5030 934
315 20250401 142200 1997527315 5030 5030 5050 5030 2204
316 20250401 142100 1986434185 5030 5030 5030 5030 415
317 20250401 142000 1984346735 5020 5020 5030 5020 1450
318 20250401 141900 1977064735 5020 5030 5030 5020 4262
319 20250401 141800 1955665995 5030 5030 5030 5030 74
320 20250401 141700 1955293775 5030 5030 5040 5030 72
321 20250401 141600 1954931605 5030 5030 5030 5020 62
322 20250401 141500 1954619765 5030 5030 5030 5030 1
323 20250401 141400 1954614735 5020 5020 5020 5010 271
324 20250401 141300 1953254635 5020 5020 5020 5020 1210
325 20250401 141200 1947180435 5020 5030 5030 5020 1375
326 20250401 141100 1940275025 5030 5030 5030 5030 283
327 20250401 141000 1938851535 5030 5030 5030 5030 339
328 20250401 140900 1937146365 5040 5030 5040 5030 309
329 20250401 140800 1935590115 5030 5030 5030 5030 113
330 20250401 140700 1935021725 5030 5020 5030 5020 19
331 20250401 140600 1934926195 5030 5030 5030 5020 19
332 20250401 140500 1934830665 5030 5030 5030 5020 555
333 20250401 140400 1932044295 5020 5030 5030 5020 3268
334 20250401 140300 1915628225 5030 5030 5030 5030 159
335 20250401 140200 1914828455 5030 5030 5030 5020 267
336 20250401 140100 1913485485 5030 5030 5040 5030 14
337 20250401 140000 1913415025 5030 5040 5040 5030 2069
338 20250401 135900 1903007855 5040 5040 5040 5020 49
339 20250401 135800 1902761095 5020 5030 5040 5020 199
340 20250401 135700 1901761735 5020 5020 5040 5020 474
341 20250401 135600 1899377455 5040 5020 5040 5010 19089
342 20250401 135500 1803550645 5020 5020 5030 5000 2484
343 20250401 135400 1791093855 5030 5030 5030 5010 102
344 20250401 135300 1790580995 5010 5030 5040 5010 25467
345 20250401 135200 1662973745 5040 5020 5040 5010 46603
346 20250401 135100 1429462485 5020 5020 5020 5020 34
347 20250401 135000 1429291805 5020 5020 5020 5020 0
348 20250401 134900 1429291805 5020 5040 5040 5020 501
349 20250401 134800 1426775205 5030 5040 5040 5030 284
350 20250401 134700 1425346585 5030 5030 5040 5030 226
351 20250401 134600 1424209655 5030 5050 5050 5030 2887
352 20250401 134500 1409687785 5030 5050 5050 5030 18
353 20250401 134400 1409596995 5050 5040 5050 5040 949
354 20250401 134300 1404814015 5050 5050 5050 5050 2715
355 20250401 134200 1391103265 5070 5070 5070 5070 0
356 20250401 134100 1391103265 5070 5070 5070 5070 438
357 20250401 134000 1388882605 5070 5070 5070 5070 1
358 20250401 133900 1388877535 5050 5060 5060 5050 3490
359 20250401 133800 1371244265 5050 5050 5050 5050 0
360 20250401 133700 1371244265 5050 5050 5050 5050 0
361 20250401 133600 1371244265 5050 5080 5080 5050 3678
362 20250401 133500 1352629305 5090 5090 5090 5090 1
363 20250401 133400 1352624215 5070 5070 5070 5070 0
364 20250401 133300 1352624215 5070 5080 5080 5070 2373
365 20250401 133200 1340585045 5090 5090 5090 5090 30
366 20250401 133100 1340432345 5090 5090 5090 5090 67
367 20250401 133000 1340091315 5090 5090 5090 5080 282
368 20250401 132900 1338656655 5080 5100 5100 5080 977
369 20250401 132800 1333689385 5100 5100 5100 5100 9
370 20250401 132700 1333643485 5090 5090 5090 5090 20
371 20250401 132600 1333541685 5090 5090 5090 5090 102
372 20250401 132500 1333022505 5090 5100 5100 5090 748
373 20250401 132400 1329213655 5090 5090 5090 5090 363
374 20250401 132300 1327365985 5090 5090 5090 5090 48
375 20250401 132200 1327121665 5090 5090 5090 5080 174
376 20250401 132100 1326236275 5090 5100 5100 5090 1020
377 20250401 132000 1321041975 5100 5100 5100 5100 2584
378 20250401 131900 1307863575 5100 5100 5100 5100 6
379 20250401 131800 1307832975 5100 5090 5100 5090 79
380 20250401 131700 1307430565 5090 5090 5090 5090 615
381 20250401 131600 1304300215 5090 5090 5100 5090 96
382 20250401 131500 1303811315 5090 5090 5090 5090 1769
383 20250401 131400 1294807105 5090 5080 5090 5080 1032
384 20250401 131300 1289561995 5080 5080 5080 5080 0
385 20250401 131200 1289561995 5080 5080 5080 5080 0
386 20250401 131100 1289561995 5080 5080 5080 5080 0
387 20250401 131000 1289561995 5080 5080 5080 5080 0
388 20250401 130900 1289561995 5080 5080 5080 5080 0
389 20250401 130800 1289561995 5080 5090 5090 5080 2313
390 20250401 130700 1277811725 5080 5090 5090 5080 15
391 20250401 130600 1277735405 5090 5090 5090 5080 280
392 20250401 130500 1276310355 5090 5090 5090 5090 0
393 20250401 130400 1276310355 5090 5090 5090 5090 282
394 20250401 130300 1274874975 5090 5090 5090 5090 218
395 20250401 130200 1273765355 5090 5090 5090 5090 648
396 20250401 130100 1270467035 5090 5090 5090 5090 71
397 20250401 130000 1270105645 5100 5090 5100 5090 218
398 20250401 125900 1268995845 5090 5090 5090 5090 0
399 20250401 125800 1268995845 5090 5100 5100 5090 423
400 20250401 125700 1266842545 5100 5100 5100 5100 15
401 20250401 125600 1266766045 5090 5090 5100 5090 599
402 20250401 125500 1263716885 5100 5095 5100 5095 13
403 20250401 125400 1263650595 5100 5100 5100 5090 275
404 20250401 125300 1262248435 5110 5100 5110 5100 111
405 20250401 125200 1261682225 5100 5100 5100 5100 7
406 20250401 125100 1261646525 5100 5110 5110 5090 629
407 20250401 125000 1258441865 5100 5100 5100 5100 31
408 20250401 124900 1258283765 5110 5100 5110 5100 64
409 20250401 124800 1257957125 5110 5100 5110 5100 148
410 20250401 124700 1257202245 5110 5100 5110 5100 62
411 20250401 124600 1256885515 5100 5100 5100 5100 11
412 20250401 124500 1256829415 5100 5090 5100 5090 706
413 20250401 124400 1253230075 5090 5090 5090 5090 50
414 20250401 124300 1252975575 5090 5090 5090 5090 20
415 20250401 124200 1252873775 5090 5090 5090 5090 10
416 20250401 124100 1252822875 5090 5100 5100 5090 417
417 20250401 124000 1250700195 5100 5100 5100 5100 11
418 20250401 123900 1250644095 5100 5100 5100 5100 102
419 20250401 123800 1250123895 5100 5100 5100 5100 30
420 20250401 123700 1249970895 5100 5100 5100 5100 18
421 20250401 123600 1249879095 5100 5090 5100 5090 57
422 20250401 123500 1249588895 5100 5100 5100 5100 84
423 20250401 123400 1249160495 5100 5100 5110 5100 482
424 20250401 123300 1246702145 5100 5100 5100 5100 33
425 20250401 123200 1246533845 5100 5100 5100 5100 1
426 20250401 123100 1246528745 5100 5100 5100 5100 144
427 20250401 123000 1245794345 5100 5100 5100 5100 10
428 20250401 122900 1245743345 5100 5100 5100 5100 0
429 20250401 122800 1245743345 5100 5100 5100 5100 18
430 20250401 122700 1245651545 5100 5100 5100 5100 50
431 20250401 122600 1245396545 5100 5090 5100 5080 696
432 20250401 122500 1241853375 5090 5090 5090 5090 0
433 20250401 122400 1241853375 5090 5100 5100 5090 365
434 20250401 122300 1239994375 5100 5100 5100 5100 145
435 20250401 122200 1239254875 5100 5100 5100 5100 127
436 20250401 122100 1238607175 5100 5100 5100 5100 127
437 20250401 122000 1237959475 5100 5100 5100 5100 17
438 20250401 121900 1237872775 5100 5100 5100 5100 173
439 20250401 121800 1236990475 5090 5090 5095 5090 56
440 20250401 121700 1236705430 5090 5090 5090 5090 4
441 20250401 121600 1236685070 5090 5090 5090 5090 764
442 20250401 121500 1232796310 5100 5090 5100 5090 94
443 20250401 121400 1232317700 5090 5090 5090 5090 73
444 20250401 121300 1231946130 5090 5090 5090 5090 58
445 20250401 121200 1231650910 5090 5090 5090 5090 421
446 20250401 121100 1229508020 5090 5090 5090 5090 80
447 20250401 121000 1229100820 5100 5100 5100 5100 1824
448 20250401 120900 1219798420 5100 5100 5100 5100 718
449 20250401 120800 1216136620 5100 5090 5100 5090 2409
450 20250401 120700 1203850750 5100 5090 5100 5090 13
451 20250401 120600 1203784510 5100 5100 5100 5090 9
452 20250401 120500 1203738640 5090 5100 5100 5090 11
453 20250401 120400 1203682600 5090 5100 5100 5090 21
454 20250401 120300 1203575570 5090 5100 5100 5090 151
455 20250401 120200 1202805530 5100 5080 5100 5080 330
456 20250401 120100 1201126130 5100 5100 5100 5100 23
457 20250401 120000 1201008830 5100 5100 5100 5080 130
458 20250401 115900 1200346030 5100 5100 5100 5090 639
459 20250401 115800 1197093020 5100 5090 5100 5090 210
460 20250401 115700 1196024060 5090 5090 5100 5090 14
461 20250401 115600 1195952740 5090 5090 5090 5090 16
462 20250401 115500 1195871300 5090 5090 5090 5090 32
463 20250401 115400 1195708420 5090 5090 5090 5090 136
464 20250401 115300 1195016180 5090 5090 5090 5090 0
465 20250401 115200 1195016180 5090 5090 5090 5090 751
466 20250401 115100 1191193590 5090 5090 5090 5090 667
467 20250401 115000 1187798560 5090 5090 5090 5080 180
468 20250401 114900 1186882370 5090 5100 5100 5090 1103
469 20250401 114800 1181268040 5100 5100 5100 5100 563
470 20250401 114700 1178396740 5110 5110 5110 5100 202
471 20250401 114600 1177365320 5100 5100 5110 5100 30
472 20250401 114500 1177212280 5110 5100 5110 5100 48
473 20250401 114400 1176967360 5100 5090 5100 5090 480
474 20250401 114300 1174519380 5100 5090 5100 5090 8
475 20250401 114200 1174478620 5100 5090 5100 5090 78
476 20250401 114100 1174081570 5100 5100 5100 5090 1766
477 20250401 114000 1165089560 5090 5090 5100 5090 208
478 20250401 113900 1164029650 5090 5090 5100 5090 132
479 20250401 113800 1163357700 5090 5090 5090 5090 346
480 20250401 113700 1161596560 5100 5090 5100 5090 552
481 20250401 113600 1158786860 5090 5110 5110 5090 312
482 20250401 113500 1157198640 5110 5090 5110 5090 584
483 20250401 113400 1154226040 5095 5090 5110 5090 428
484 20250401 113300 1152047425 5110 5110 5120 5100 1107
485 20250401 113200 1146400975 5110 5110 5110 5100 3485
486 20250401 113100 1128599715 5110 5110 5110 5110 1033
487 20250401 113000 1123321085 5110 5110 5110 5110 11
488 20250401 112900 1123264875 5110 5110 5110 5100 50
489 20250401 112800 1123009725 5100 5110 5110 5100 47
490 20250401 112700 1122769935 5100 5100 5110 5100 356
491 20250401 112600 1120951705 5100 5110 5110 5100 66
492 20250401 112500 1120615045 5100 5100 5110 5070 2126
493 20250401 112400 1109826635 5100 5110 5110 5100 1937
494 20250401 112300 1099943835 5110 5100 5110 5100 856
495 20250401 112200 1095578195 5100 5130 5130 5100 522
496 20250401 112100 1092912285 5130 5140 5140 5100 293
497 20250401 112000 1091409045 5140 5100 5150 5100 20962
498 20250401 111900 984078775 5100 5090 5100 5090 3868
499 20250401 111800 964361235 5080 5080 5080 5080 862
500 20250401 111700 959982275 5080 5080 5080 5070 1045
501 20250401 111600 954677355 5080 5080 5080 5080 632
502 20250401 111500 951466795 5080 5080 5080 5070 226
503 20250401 111400 950320225 5070 5060 5070 5060 720
504 20250401 111300 946674825 5060 5060 5060 5060 1
505 20250401 111200 946669765 5060 5060 5060 5060 389
506 20250401 111100 944701425 5070 5070 5070 5070 110
507 20250401 111000 944143725 5060 5060 5060 5060 0
508 20250401 110900 944143725 5060 5060 5060 5060 200
509 20250401 110800 943131725 5060 5060 5060 5050 1365
510 20250401 110700 936226975 5060 5070 5070 5060 286
511 20250401 110600 934779775 5070 5070 5070 5070 1121
512 20250401 110500 929096305 5070 5070 5080 5070 669
513 20250401 110400 925699075 5070 5040 5070 5040 5408
514 20250401 110300 898339715 5040 5040 5040 5030 2110
515 20250401 110200 887706405 5010 5040 5040 5010 1720
516 20250401 110100 879072325 5030 5020 5030 5020 602
517 20250401 110000 876047205 5030 5030 5030 5030 2200
518 20250401 105900 864981205 5030 5030 5030 5030 44
519 20250401 105800 864759885 5040 5030 5040 5030 2281
520 20250401 105700 853281695 5030 5040 5040 5030 1118
521 20250401 105600 847650275 5040 5040 5040 5000 4363
522 20250401 105500 825802685 5020 5020 5020 5020 0
523 20250401 105400 825802685 5020 5030 5030 5020 228
524 20250401 105300 824657035 5030 5030 5030 5030 231
525 20250401 105200 823495105 5050 5040 5050 5040 259
526 20250401 105100 822189245 5040 5030 5040 5030 113
527 20250401 105000 821620355 5030 5040 5040 5030 621
528 20250401 104900 818490535 5050 5030 5050 5030 3089
529 20250401 104800 802899645 5020 5030 5030 4985 2223
530 20250401 104700 791797125 5030 5040 5040 5010 1547
531 20250401 104600 784020605 5030 5040 5040 5030 205
532 20250401 104500 782989405 5040 5040 5040 5040 625
533 20250401 104400 779839405 5040 5030 5040 5030 383
534 20250401 104300 777912335 5020 5000 5020 4990 1321
535 20250401 104200 771306625 5010 5000 5010 4995 351
536 20250401 104100 769552415 4995 4995 4995 4995 0
537 20250401 104000 769552415 4995 4995 4995 4995 2
538 20250401 103900 769542425 4995 5000 5000 4990 847
539 20250401 103800 765308370 5000 5000 5000 4990 642
540 20250401 103700 762098870 5000 5000 5000 5000 101
541 20250401 103600 761593870 4985 4985 4985 4985 0
542 20250401 103500 761593870 4985 5000 5010 4985 6795
543 20250401 103400 727696930 5000 5000 5000 5000 148
544 20250401 103300 726956930 5010 5010 5010 5010 0
545 20250401 103200 726956930 5010 5010 5010 5010 97
546 20250401 103100 726470960 5010 5010 5010 5010 193
547 20250401 103000 725504030 5010 5010 5010 5010 10
548 20250401 102900 725453930 5010 5020 5020 5010 140
549 20250401 102800 724752480 5020 5020 5020 5020 5
550 20250401 102700 724727380 5020 5020 5030 5020 301
551 20250401 102600 723216350 5020 5020 5020 5020 574
552 20250401 102500 720334870 5010 5010 5010 5010 0
553 20250401 102400 720334870 5010 5010 5020 5010 907
554 20250401 102300 715790740 5010 5010 5010 5010 27
555 20250401 102200 715655470 5020 5020 5020 5020 1319
556 20250401 102100 709034090 5010 5010 5010 5010 161
557 20250401 102000 708227480 5010 5010 5020 5010 2264
558 20250401 101900 696864830 5020 5020 5020 5010 248
559 20250401 101800 695619880 5000 5000 5000 5000 0
560 20250401 101700 695619880 5000 5020 5020 5000 2152
561 20250401 101600 684859030 5020 5030 5030 5020 101
562 20250401 101500 684352000 5030 5030 5030 5020 182
563 20250401 101400 683436840 5040 5030 5040 5030 920
564 20250401 101300 678803600 5040 5040 5040 5000 2083
565 20250401 101200 668347120 5040 5020 5040 5020 2172
566 20250401 101100 657417670 5020 5000 5020 5000 113
567 20250401 101000 656851980 4990 4995 4995 4990 453
568 20250401 100900 654589445 4980 4990 4990 4980 1619
569 20250401 100800 646515960 4990 4995 4995 4990 44
570 20250401 100700 646296190 4995 4995 4995 4995 402
571 20250401 100600 644288200 4990 4990 4990 4990 200
572 20250401 100500 643290200 4980 4980 4980 4980 2270
573 20250401 100400 631985600 4980 4975 4980 4975 621
574 20250401 100300 628895770 4975 4965 4975 4960 1563
575 20250401 100200 621140305 4965 4970 4980 4965 2075
576 20250401 100100 610832440 4970 4985 4985 4970 1820
577 20250401 100000 601771085 4985 4990 4990 4985 834
578 20250401 095900 597613370 4990 4990 4995 4990 539
579 20250401 095800 594922260 4985 4990 4990 4985 722
580 20250401 095700 591322590 4980 4985 4985 4975 8790
581 20250401 095600 547518710 4990 4990 4995 4985 1427
582 20250401 095500 540402160 4990 4995 4995 4990 1084
583 20250401 095400 534992855 4995 5010 5010 4995 1696
584 20250401 095300 526517905 5010 5010 5020 5010 20
585 20250401 095200 526417665 5010 5010 5010 5010 33
586 20250401 095100 526252335 5010 5010 5010 5010 67
587 20250401 095000 525916665 5010 5010 5030 5010 547
588 20250401 094900 523175885 5030 5010 5030 4995 1521
589 20250401 094800 515563600 5010 5000 5010 4995 2058
590 20250401 094700 505273905 5000 4995 5000 4995 1463
591 20250401 094600 497963480 4990 4990 4995 4990 157
592 20250401 094500 497180045 4990 4990 4990 4990 990
593 20250401 094400 492239945 4990 4990 4990 4990 1333
594 20250401 094300 485588275 4990 4995 4995 4985 1880
595 20250401 094200 476207725 4995 4995 4995 4995 105
596 20250401 094100 475683250 4995 4995 5000 4995 287
597 20250401 094000 474249635 4995 4995 4995 4995 421
598 20250401 093900 472146740 4995 4995 4995 4995 445
599 20250401 093800 469923965 4995 5000 5000 4995 220
600 20250401 093700 468825010 5000 5000 5000 4990 5430
601 20250401 093600 441713905 5010 4995 5010 4995 1129
602 20250401 093500 436067640 4995 5000 5000 4995 1347
603 20250401 093400 429334850 5000 5000 5010 5000 2311
604 20250401 093300 417779820 5010 5030 5030 5010 1932
605 20250401 093200 408099800 5030 5030 5030 5020 1474
606 20250401 093100 400694530 5030 5030 5030 5030 564
607 20250401 093000 397857610 5030 5050 5060 5030 620
608 20250401 092900 394731170 5060 5060 5060 5060 31
609 20250401 092800 394574310 5060 5070 5070 5050 1827
610 20250401 092700 385331430 5070 5070 5070 5070 2110
611 20250401 092600 374633730 5080 5090 5090 5080 1241
612 20250401 092500 368328450 5080 5080 5080 5080 1969
613 20250401 092400 358325930 5080 5080 5080 5080 444
614 20250401 092300 356070410 5070 5070 5070 5060 4280
615 20250401 092200 334393400 5080 5080 5080 5070 4134
616 20250401 092100 313411270 5080 5080 5080 5080 128
617 20250401 092000 312761030 5070 5090 5100 5070 2986
618 20250401 091900 297591050 5090 5080 5100 5080 1317
619 20250401 091800 290883930 5080 5080 5090 5080 320
620 20250401 091700 289258240 5090 5080 5090 5080 1585
621 20250401 091600 281197820 5070 5070 5070 5070 1
622 20250401 091500 281192750 5070 5080 5080 5070 1207
623 20250401 091400 275071520 5080 5080 5080 5070 1351
624 20250401 091300 268208460 5080 5070 5080 5070 1244
625 20250401 091200 261899370 5070 5070 5070 5070 1229
626 20250401 091100 255668340 5070 5060 5070 5060 257
627 20250401 091000 254365360 5070 5060 5070 5040 3181
628 20250401 090900 238269820 5060 5060 5060 5040 3223
629 20250401 090800 222012730 5050 5060 5060 5050 1346
630 20250401 090700 215213730 5060 5075 5075 5060 731
631 20250401 090600 211507500 5080 5050 5080 5050 953
632 20250401 090500 206680140 5050 5050 5050 5030 2924
633 20250401 090400 191947920 5050 5060 5060 5040 1148
634 20250401 090300 186152810 5065 5080 5080 5060 1734
635 20250401 090200 177365310 5080 5080 5080 5070 563
636 20250401 090100 174505350 5070 5070 5070 5060 2273
637 20250401 090000 162986100 5070 5020 5120 5020 32444

1
041020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,76147,49725498,408147920,266528669280,0.15
20250327,74213,49725498,418561320,280451808720,0.15
20250326,71702,49725498,402965240,279457298760,0.14
20250325,74217,49725498,400029630,268020434220,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 76147 49725498 408147920 266528669280 0.15
3 20250327 74213 49725498 418561320 280451808720 0.15
4 20250326 71702 49725498 402965240 279457298760 0.14
5 20250325 74217 49725498 400029630 268020434220 0.15