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

622
025620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,3756353384,5150,5150,5150,5150,7923
20250401,191900,3756353384,5150,5150,5150,5150,0
20250401,191800,3756353384,5150,5150,5150,5150,0
20250401,191700,3756353384,5150,5150,5150,5150,0
20250401,191600,3756353384,5150,5150,5150,5150,0
20250401,191500,3756353384,5150,5150,5150,5150,0
20250401,191400,3756353384,5150,5150,5150,5150,0
20250401,191300,3756353384,5150,5150,5150,5150,0
20250401,191200,3756353384,5150,5150,5150,5150,0
20250401,191100,3756353384,5150,5150,5150,5150,0
20250401,191000,3756353384,5150,5150,5150,5150,0
20250401,190900,3756353384,5150,5150,5150,5150,0
20250401,190800,3756353384,5150,5150,5150,5150,0
20250401,190700,3756353384,5150,5150,5150,5150,0
20250401,190600,3756353384,5150,5150,5150,5150,0
20250401,190500,3756353384,5150,5150,5150,5150,0
20250401,190400,3756353384,5150,5150,5150,5150,0
20250401,190300,3756353384,5150,5150,5150,5150,0
20250401,190200,3756353384,5150,5150,5150,5150,0
20250401,190100,3756353384,5150,5150,5150,5150,0
20250401,190000,3756353384,5150,5150,5150,5150,0
20250401,185900,3756353384,5150,5150,5150,5150,0
20250401,185800,3756353384,5150,5150,5150,5150,0
20250401,185700,3756353384,5150,5150,5150,5150,0
20250401,185600,3756353384,5150,5150,5150,5150,0
20250401,185500,3756353384,5150,5150,5150,5150,0
20250401,185400,3756353384,5150,5150,5150,5150,0
20250401,185300,3756353384,5150,5150,5150,5150,0
20250401,185200,3756353384,5150,5150,5150,5150,0
20250401,185100,3756353384,5150,5150,5150,5150,0
20250401,185000,3756353384,5150,5150,5150,5150,7923
20250401,184900,3756353384,5150,5150,5150,5150,0
20250401,184800,3756353384,5150,5150,5150,5150,0
20250401,184700,3756353384,5150,5150,5150,5150,0
20250401,184600,3756353384,5150,5150,5150,5150,0
20250401,184500,3756353384,5150,5150,5150,5150,0
20250401,184400,3756353384,5150,5150,5150,5150,0
20250401,184300,3756353384,5150,5150,5150,5150,0
20250401,184200,3756353384,5150,5150,5150,5150,0
20250401,184100,3756353384,5150,5150,5150,5150,0
20250401,184000,3756353384,5150,5150,5150,5150,0
20250401,183900,3756353384,5150,5150,5150,5150,0
20250401,183800,3756353384,5150,5150,5150,5150,0
20250401,183700,3756353384,5150,5150,5150,5150,0
20250401,183600,3756353384,5150,5150,5150,5150,0
20250401,183500,3756353384,5150,5150,5150,5150,0
20250401,183400,3756353384,5150,5150,5150,5150,0
20250401,183300,3756353384,5150,5150,5150,5150,0
20250401,183200,3756353384,5150,5150,5150,5150,0
20250401,183100,3756353384,5150,5150,5150,5150,0
20250401,183000,3756353384,5150,5150,5150,5150,0
20250401,182900,3756353384,5150,5150,5150,5150,0
20250401,182800,3756353384,5150,5150,5150,5150,0
20250401,182700,3756353384,5150,5150,5150,5150,0
20250401,182600,3756353384,5150,5150,5150,5150,0
20250401,182500,3756353384,5150,5150,5150,5150,0
20250401,182400,3756353384,5150,5150,5150,5150,0
20250401,182300,3756353384,5150,5150,5150,5150,0
20250401,182200,3756353384,5150,5150,5150,5150,0
20250401,182100,3756353384,5150,5150,5150,5150,0
20250401,182000,3756353384,5150,5150,5150,5150,7923
20250401,181900,3756353384,5150,5150,5150,5150,0
20250401,181800,3756353384,5150,5150,5150,5150,0
20250401,181700,3756353384,5150,5150,5150,5150,0
20250401,181600,3756353384,5150,5150,5150,5150,0
20250401,181500,3756353384,5150,5150,5150,5150,0
20250401,181400,3756353384,5150,5150,5150,5150,0
20250401,181300,3756353384,5150,5150,5150,5150,0
20250401,181200,3756353384,5150,5150,5150,5150,0
20250401,181100,3756353384,5150,5150,5150,5150,0
20250401,181000,3756353384,5150,5150,5150,5150,0
20250401,180900,3756353384,5150,5150,5150,5150,0
20250401,180800,3756353384,5150,5150,5150,5150,0
20250401,180700,3756353384,5150,5150,5150,5150,0
20250401,180600,3756353384,5150,5150,5150,5150,0
20250401,180500,3756353384,5150,5150,5150,5150,0
20250401,180400,3756353384,5150,5150,5150,5150,0
20250401,180300,3756353384,5150,5150,5150,5150,0
20250401,180200,3756353384,5150,5150,5150,5150,0
20250401,180100,3756353384,5150,5150,5150,5150,0
20250401,180000,3756353384,5150,5150,5150,5150,0
20250401,175900,3756353384,5150,5150,5150,5150,0
20250401,175800,3756353384,5150,5150,5150,5150,0
20250401,175700,3756353384,5150,5150,5150,5150,0
20250401,175600,3756353384,5150,5150,5150,5150,0
20250401,175500,3756353384,5150,5150,5150,5150,0
20250401,175400,3756353384,5150,5150,5150,5150,0
20250401,175300,3756353384,5150,5150,5150,5150,0
20250401,175200,3756353384,5150,5150,5150,5150,0
20250401,175100,3756353384,5150,5150,5150,5150,0
20250401,175000,3756353384,5150,5150,5150,5150,7923
20250401,174900,3756353384,5150,5150,5150,5150,0
20250401,174800,3756353384,5150,5150,5150,5150,0
20250401,174700,3756353384,5150,5150,5150,5150,0
20250401,174600,3756353384,5150,5150,5150,5150,0
20250401,174500,3756353384,5150,5150,5150,5150,0
20250401,174400,3756353384,5150,5150,5150,5150,0
20250401,174300,3756353384,5150,5150,5150,5150,0
20250401,174200,3756353384,5150,5150,5150,5150,0
20250401,174100,3756353384,5150,5150,5150,5150,0
20250401,174000,3756353384,5150,5150,5150,5150,0
20250401,173900,3756353384,5150,5150,5150,5150,0
20250401,173800,3756353384,5150,5150,5150,5150,0
20250401,173700,3756353384,5150,5150,5150,5150,0
20250401,173600,3756353384,5150,5150,5150,5150,0
20250401,173500,3756353384,5150,5150,5150,5150,0
20250401,173400,3756353384,5150,5150,5150,5150,0
20250401,173300,3756353384,5150,5150,5150,5150,0
20250401,173200,3756353384,5150,5150,5150,5150,0
20250401,173100,3756353384,5150,5150,5150,5150,0
20250401,173000,3756353384,5150,5150,5150,5150,0
20250401,172900,3756353384,5150,5150,5150,5150,0
20250401,172800,3756353384,5150,5150,5150,5150,0
20250401,172700,3756353384,5150,5150,5150,5150,0
20250401,172600,3756353384,5150,5150,5150,5150,0
20250401,172500,3756353384,5150,5150,5150,5150,0
20250401,172400,3756353384,5150,5150,5150,5150,0
20250401,172300,3756353384,5150,5150,5150,5150,0
20250401,172200,3756353384,5150,5150,5150,5150,0
20250401,172100,3756353384,5150,5150,5150,5150,0
20250401,172000,3756353384,5150,5150,5150,5150,7923
20250401,171900,3756353384,5150,5150,5150,5150,0
20250401,171800,3756353384,5150,5150,5150,5150,0
20250401,171700,3756353384,5150,5150,5150,5150,0
20250401,171600,3756353384,5150,5150,5150,5150,0
20250401,171500,3756353384,5150,5150,5150,5150,0
20250401,171400,3756353384,5150,5150,5150,5150,0
20250401,171300,3756353384,5150,5150,5150,5150,0
20250401,171200,3756353384,5150,5150,5150,5150,0
20250401,171100,3756353384,5150,5150,5150,5150,0
20250401,171000,3756353384,5150,5150,5150,5150,0
20250401,170900,3756353384,5150,5150,5150,5150,0
20250401,170800,3756353384,5150,5150,5150,5150,0
20250401,170700,3756353384,5150,5150,5150,5150,0
20250401,170600,3756353384,5150,5150,5150,5150,0
20250401,170500,3756353384,5150,5150,5150,5150,0
20250401,170400,3756353384,5150,5150,5150,5150,0
20250401,170300,3756353384,5150,5150,5150,5150,0
20250401,170200,3756353384,5150,5150,5150,5150,0
20250401,170100,3756353384,5150,5150,5150,5150,0
20250401,170000,3756353384,5150,5150,5150,5150,0
20250401,165900,3756353384,5150,5150,5150,5150,0
20250401,165800,3756353384,5150,5150,5150,5150,0
20250401,165700,3756353384,5150,5150,5150,5150,0
20250401,165600,3756353384,5150,5150,5150,5150,0
20250401,165500,3756353384,5150,5150,5150,5150,0
20250401,165400,3756353384,5150,5150,5150,5150,0
20250401,165300,3756353384,5150,5150,5150,5150,0
20250401,165200,3756353384,5150,5150,5150,5150,0
20250401,165100,3756353384,5150,5150,5150,5150,0
20250401,165000,3756353384,5150,5150,5150,5150,7923
20250401,164900,3756353384,5150,5150,5150,5150,0
20250401,164800,3756353384,5150,5150,5150,5150,0
20250401,164700,3756353384,5150,5150,5150,5150,0
20250401,164600,3756353384,5150,5150,5150,5150,0
20250401,164500,3756353384,5150,5150,5150,5150,0
20250401,164400,3756353384,5150,5150,5150,5150,0
20250401,164300,3756353384,5150,5150,5150,5150,0
20250401,164200,3756353384,5150,5150,5150,5150,0
20250401,164100,3756353384,5150,5150,5150,5150,0
20250401,164000,3756353384,5150,5150,5150,5150,0
20250401,163900,3756353384,5150,5150,5150,5150,0
20250401,163800,3756353384,5150,5150,5150,5150,0
20250401,163700,3756353384,5150,5150,5150,5150,0
20250401,163600,3756353384,5150,5150,5150,5150,0
20250401,163500,3756353384,5150,5150,5150,5150,0
20250401,163400,3756353384,5150,5150,5150,5150,0
20250401,163300,3756353384,5150,5150,5150,5150,0
20250401,163200,3756353384,5150,5150,5150,5150,0
20250401,163100,3756353384,5150,5150,5150,5150,0
20250401,163000,3756353384,5150,5150,5150,5150,0
20250401,162900,3756353384,5150,5150,5150,5150,0
20250401,162800,3756353384,5150,5150,5150,5150,0
20250401,162700,3756353384,5150,5150,5150,5150,0
20250401,162600,3756353384,5150,5150,5150,5150,0
20250401,162500,3756353384,5150,5150,5150,5150,0
20250401,162400,3756353384,5150,5150,5150,5150,0
20250401,162300,3756353384,5150,5150,5150,5150,0
20250401,162200,3756353384,5150,5150,5150,5150,0
20250401,162100,3756353384,5150,5150,5150,5150,0
20250401,162000,3756353384,5150,5150,5150,5150,7923
20250401,161900,3756353384,5150,5150,5150,5150,0
20250401,161800,3756353384,5150,5150,5150,5150,0
20250401,161700,3756353384,5150,5150,5150,5150,0
20250401,161600,3756353384,5150,5150,5150,5150,0
20250401,161500,3756353384,5150,5150,5150,5150,0
20250401,161400,3756353384,5150,5150,5150,5150,0
20250401,161300,3756353384,5150,5150,5150,5150,0
20250401,161200,3756353384,5150,5150,5150,5150,0
20250401,161100,3756353384,5150,5150,5150,5150,0
20250401,161000,3756353384,5150,5150,5150,5150,0
20250401,160900,3756353384,5150,5150,5150,5150,0
20250401,160800,3756353384,5150,5150,5150,5150,0
20250401,160700,3756353384,5150,5150,5150,5150,0
20250401,160600,3756353384,5150,5150,5150,5150,0
20250401,160500,3756353384,5150,5150,5150,5150,0
20250401,160400,3756353384,5150,5150,5150,5150,0
20250401,160300,3756353384,5150,5150,5150,5150,0
20250401,160200,3756353384,5150,5150,5150,5150,0
20250401,160100,3756353384,5150,5150,5150,5150,0
20250401,160000,3756353384,5150,5150,5150,5150,0
20250401,155900,3756353384,5150,5150,5150,5150,0
20250401,155800,3756353384,5150,5150,5150,5150,0
20250401,155700,3756353384,5150,5150,5150,5150,0
20250401,155600,3756353384,5150,5150,5150,5150,0
20250401,155500,3756353384,5150,5150,5150,5150,0
20250401,155400,3756353384,5150,5150,5150,5150,0
20250401,155300,3756353384,5150,5150,5150,5150,0
20250401,155200,3756353384,5150,5150,5150,5150,0
20250401,155100,3756353384,5150,5150,5150,5150,0
20250401,155000,3756353384,5150,5150,5150,5150,7923
20250401,154900,3756353384,5150,5150,5150,5150,0
20250401,154800,3756353384,5150,5150,5150,5150,0
20250401,154700,3756353384,5150,5150,5150,5150,0
20250401,154600,3756353384,5150,5150,5150,5150,0
20250401,154500,3756353384,5150,5150,5150,5150,0
20250401,154400,3756353384,5150,5150,5150,5150,0
20250401,154300,3756353384,5150,5150,5150,5150,0
20250401,154200,3756353384,5150,5150,5150,5150,0
20250401,154100,3756353384,5150,5150,5150,5150,0
20250401,154000,3756353384,5150,5150,5150,5150,0
20250401,153900,3756353384,5150,5150,5150,5150,0
20250401,153800,3756353384,5150,5150,5150,5150,0
20250401,153700,3756353384,5150,5150,5150,5150,0
20250401,153600,3756353384,5150,5150,5150,5150,0
20250401,153500,3756353384,5150,5150,5150,5150,0
20250401,153400,3756353384,5150,5150,5150,5150,0
20250401,153300,3756353384,5150,5150,5150,5150,0
20250401,153200,3756353384,5150,5150,5150,5150,0
20250401,153100,3756353384,5150,5150,5150,5150,0
20250401,153000,3756353384,5150,5150,5150,5150,7923
20250401,152900,3715549934,5060,5060,5060,5060,0
20250401,152800,3715549934,5060,5060,5060,5060,0
20250401,152700,3715549934,5060,5060,5060,5060,0
20250401,152600,3715549934,5060,5060,5060,5060,0
20250401,152500,3715549934,5060,5060,5060,5060,0
20250401,152400,3715549934,5060,5060,5060,5060,0
20250401,152300,3715549934,5060,5060,5060,5060,0
20250401,152200,3715549934,5060,5060,5060,5060,0
20250401,152100,3715549934,5060,5060,5060,5060,0
20250401,152000,3715549934,5060,5060,5060,5060,0
20250401,151900,3715549934,5060,5060,5080,5060,214
20250401,151800,3714464034,5080,5080,5090,5080,143
20250401,151700,3713737214,5050,5050,5050,5040,184
20250401,151600,3712808374,5040,5060,5060,5040,36
20250401,151500,3712626724,5090,5040,5090,5040,1441
20250401,151400,3705322554,5050,5020,5050,5020,666
20250401,151300,3701979204,5050,5020,5050,5020,51
20250401,151200,3701723154,5050,5050,5050,5020,53
20250401,151100,3701455684,5050,5020,5050,5020,31
20250401,151000,3701299734,5050,5000,5050,5000,1919
20250401,150900,3691673234,5000,5030,5030,5000,891
20250401,150800,3687195684,5030,5030,5030,5030,445
20250401,150700,3684957334,5030,5040,5050,5030,411
20250401,150600,3682885934,5050,5030,5050,5030,133
20250401,150500,3682214944,5040,5040,5050,5030,2173
20250401,150400,3671277754,5050,5020,5055,5020,200
20250401,150300,3670268934,5020,5000,5020,5000,303
20250401,150200,3668753834,5000,4995,5000,4995,123
20250401,150100,3668138884,5000,4960,5000,4960,30
20250401,150000,3667989284,4950,4965,4965,4950,4439
20250401,145900,3646015484,4970,5010,5010,4970,216
20250401,145800,3644941564,5020,4935,5020,4935,2145
20250401,145700,3634209639,4935,4935,4935,4935,246
20250401,145600,3632995629,4960,4940,4960,4940,942
20250401,145500,3628342109,4940,4940,4940,4940,76
20250401,145400,3627966669,4940,4935,4940,4930,1540
20250401,145300,3620369189,4930,4960,4960,4930,686
20250401,145200,3616967969,4960,4960,4960,4950,126
20250401,145100,3616343229,4960,4960,4960,4960,0
20250401,145000,3616343229,4960,4960,4960,4960,0
20250401,144900,3616343229,4960,4960,4960,4960,101
20250401,144800,3615842269,4960,4960,4960,4960,0
20250401,144700,3615842269,4960,4960,4960,4950,273
20250401,144600,3614488899,4960,4965,4965,4960,1029
20250401,144500,3609381542,4965,4975,4975,4965,409
20250401,144400,3607350177,4980,4980,4980,4980,0
20250401,144300,3607350177,4980,4990,4990,4980,143
20250401,144200,3606637432,4995,4995,4995,4995,17
20250401,144100,3606552517,4995,4995,4995,4995,269
20250401,144000,3605208862,4970,4975,4975,4970,50
20250401,143900,3604960357,4965,4980,4980,4965,3789
20250401,143800,3586110762,4980,4990,4990,4980,1147
20250401,143700,3580398202,4990,4995,4995,4990,782
20250401,143600,3576492702,5000,5010,5010,5000,508
20250401,143500,3573952442,5010,5020,5020,5010,60
20250401,143400,3573651342,5010,5000,5010,5000,15
20250401,143300,3573576322,5000,5000,5000,5000,66
20250401,143200,3573246322,5000,5000,5000,5000,0
20250401,143100,3573246322,5000,5000,5000,5000,40
20250401,143000,3573046322,5030,5010,5030,5000,120
20250401,142900,3572445712,5010,5050,5050,5010,363
20250401,142800,3570624032,5050,5050,5050,5050,4
20250401,142700,3570603832,5050,5060,5060,5050,13
20250401,142600,3570538162,5060,5070,5070,5060,42
20250401,142500,3570325432,5070,5070,5070,5070,23
20250401,142400,3570208822,5070,5040,5070,5040,102
20250401,142300,3569694682,5040,5050,5050,5040,20
20250401,142200,3569593842,5050,5050,5050,5050,527
20250401,142100,3566932492,5050,5050,5050,5050,178
20250401,142000,3566033592,5050,5060,5070,5050,232
20250401,141900,3564860952,5070,5050,5070,5050,75
20250401,141800,3564482002,5030,5050,5050,5030,269
20250401,141700,3563124442,5055,5055,5055,5055,0
20250401,141600,3563124442,5055,5055,5055,5055,0
20250401,141500,3563124442,5055,5055,5055,5055,30
20250401,141400,3562972792,5010,5080,5080,4995,1632
20250401,141300,3554736557,5070,5110,5110,5070,1909
20250401,141200,3545037847,5110,5100,5110,5100,10
20250401,141100,3544986797,5100,5100,5100,5100,217
20250401,141000,3543880097,5100,5130,5130,5100,1031
20250401,140900,3538621457,5130,5130,5130,5100,115
20250401,140800,3538031567,5130,5130,5140,5130,133
20250401,140700,3537348077,5100,5050,5140,5050,3769
20250401,140600,3518192137,5050,5050,5050,5050,3
20250401,140500,3518176987,5050,5040,5050,5040,104
20250401,140400,3517651997,5030,5030,5030,5010,149
20250401,140300,3516904107,5030,5030,5030,5020,33
20250401,140200,3516738197,5030,5030,5030,5030,8
20250401,140100,3516697957,5030,5010,5040,5010,43
20250401,140000,3516482037,5000,5000,5000,5000,226
20250401,135900,3515352037,5000,5020,5020,4995,14080
20250401,135800,3444948367,5010,5020,5020,5010,217
20250401,135700,3443859907,5020,5000,5020,5000,1322
20250401,135600,3437249527,5010,5020,5040,5010,721
20250401,135500,3433630287,5020,5020,5020,5020,37
20250401,135400,3433444547,5020,5050,5050,5010,475
20250401,135300,3431063617,4995,4995,4995,4995,0
20250401,135200,3431063617,4995,5010,5070,4995,3696
20250401,135100,3412491287,5050,5020,5070,5000,4730
20250401,135000,3388830177,5070,5060,5070,5000,803
20250401,134900,3384776987,5060,5010,5060,5010,114
20250401,134800,3384201717,5010,5010,5010,5002,208
20250401,134700,3383159677,5010,5030,5030,5000,1120
20250401,134600,3377547697,5000,5050,5060,5000,3405
20250401,134500,3360387087,5050,5050,5070,5050,403
20250401,134400,3358351017,5050,5100,5100,5030,3191
20250401,134300,3342200667,5100,5100,5100,5080,1074
20250401,134200,3336735787,5100,5130,5130,5100,461
20250401,134100,3334381527,5110,5110,5110,5110,0
20250401,134000,3334381527,5110,5120,5120,5110,50
20250401,133900,3334125947,5110,5130,5130,5110,850
20250401,133800,3329775347,5150,5180,5180,5150,5993
20250401,133700,3298903077,5190,5190,5190,5190,56
20250401,133600,3298612437,5190,5190,5190,5190,1
20250401,133500,3298607247,5190,5170,5190,5170,101
20250401,133400,3298085057,5160,5170,5180,5150,315
20250401,133300,3296458157,5180,5180,5180,5180,50
20250401,133200,3296199157,5150,5150,5150,5150,4
20250401,133100,3296178557,5150,5160,5160,5150,351
20250401,133000,3294367467,5170,5170,5170,5170,79
20250401,132900,3293959037,5160,5160,5160,5160,12
20250401,132800,3293897117,5150,5160,5160,5150,1805
20250401,132700,3284597367,5160,5150,5180,5120,802
20250401,132600,3280459027,5150,5170,5170,5150,101
20250401,132500,3279937867,5170,5170,5170,5170,197
20250401,132400,3278919377,5170,5140,5170,5140,891
20250401,132300,3274337587,5130,5130,5130,5130,247
20250401,132200,3273070477,5130,5140,5140,5110,602
20250401,132100,3269984987,5140,5110,5140,5100,829
20250401,132000,3265750867,5110,5110,5110,5100,514
20250401,131900,3263125537,5110,5110,5140,5100,377
20250401,131800,3261200257,5140,5170,5170,5110,1578
20250401,131700,3253067437,5180,5180,5180,5180,166
20250401,131600,3252207557,5190,5190,5190,5190,1
20250401,131500,3252202367,5200,5200,5200,5170,191
20250401,131400,3251209337,5170,5180,5200,5170,624
20250401,131300,3247976987,5180,5200,5210,5180,590
20250401,131200,3244914077,5200,5200,5200,5190,852
20250401,131100,3240484527,5200,5190,5200,5190,2070
20250401,131000,3229740257,5190,5180,5190,5150,656
20250401,130900,3226347037,5190,5140,5190,5140,4901
20250401,130800,3201152947,5140,5130,5140,5130,1588
20250401,130700,3192995747,5130,5140,5140,5130,208
20250401,130600,3191928657,5130,5140,5140,5130,636
20250401,130500,3188664577,5140,5140,5140,5140,13
20250401,130400,3188597757,5130,5140,5140,5130,75
20250401,130300,3188212267,5140,5160,5160,5130,1669
20250401,130200,3179620617,5170,5190,5200,5170,1762
20250401,130100,3170498447,5190,5180,5200,5180,911
20250401,130000,3165770067,5180,5160,5180,5160,206
20250401,125900,3164704737,5160,5130,5160,5130,2287
20250401,125800,3152927437,5150,5130,5150,5130,95
20250401,125700,3152438787,5130,5120,5130,5120,66
20250401,125600,3152100367,5120,5130,5140,5100,928
20250401,125500,3147354767,5130,5130,5130,5130,29
20250401,125400,3147205997,5120,5130,5150,5120,1271
20250401,125300,3140674227,5130,5100,5130,5100,200
20250401,125200,3139651257,5090,5070,5090,5070,57
20250401,125100,3139361987,5050,5060,5060,5050,456
20250401,125000,3137056687,5060,5090,5090,5060,734
20250401,124900,3133340137,5100,5100,5100,5100,141
20250401,124800,3132621037,5120,5130,5130,5120,323
20250401,124700,3130966977,5120,5130,5130,5120,153
20250401,124600,3130183027,5120,5130,5130,5120,102
20250401,124500,3129659787,5130,5070,5140,5070,2268
20250401,124400,3118066677,5090,5090,5090,5090,318
20250401,124300,3116448057,5080,5050,5080,5050,88
20250401,124200,3116001917,5060,5050,5090,5050,207
20250401,124100,3114950337,5030,5030,5030,5030,20
20250401,124000,3114849737,5020,5020,5020,5020,27
20250401,123900,3114714197,5020,5020,5020,5020,0
20250401,123800,3114714197,5020,5020,5020,5020,407
20250401,123700,3112671057,5040,5040,5040,5040,0
20250401,123600,3112671057,5040,5020,5040,5020,119
20250401,123500,3112072597,5020,5020,5020,5020,174
20250401,123400,3111199117,5020,5020,5020,5020,241
20250401,123300,3109989297,5020,5050,5050,5020,1297
20250401,123200,3103440347,5050,5070,5090,5050,4454
20250401,123100,3080922847,5070,5080,5090,5070,313
20250401,123000,3079334597,5080,5080,5080,5080,123
20250401,122900,3078709757,5080,5080,5080,5070,252
20250401,122800,3077429617,5090,5080,5090,5080,130
20250401,122700,3076768897,5090,5090,5090,5090,0
20250401,122600,3076768897,5090,5090,5090,5090,3
20250401,122500,3076753627,5070,5070,5070,5070,3
20250401,122400,3076738417,5070,5070,5070,5070,50
20250401,122300,3076484917,5070,5100,5100,5070,244
20250401,122200,3075245737,5100,5080,5110,5080,202
20250401,122100,3074216867,5070,5080,5120,5050,2094
20250401,122000,3063608827,5080,5140,5140,5080,1038
20250401,121900,3058324237,5140,5090,5140,5070,222
20250401,121800,3057191637,5060,5080,5100,5060,151
20250401,121700,3056427127,5050,5050,5080,5050,1105
20250401,121600,3050844167,5000,5010,5010,4965,869
20250401,121500,3046521057,5010,4995,5010,4965,710
20250401,121400,3042979187,4965,4965,4965,4965,0
20250401,121300,3042979187,4965,4990,4995,4965,485
20250401,121200,3040569507,4965,4945,4995,4935,993
20250401,121100,3035637117,4935,4945,4945,4930,40
20250401,121000,3035439842,4945,4910,4945,4905,331
20250401,120900,3033811727,4910,4910,4910,4910,596
20250401,120800,3030885367,4910,4910,4910,4910,2
20250401,120700,3030875547,4905,4935,4935,4900,254
20250401,120600,3029630077,4950,4930,4950,4900,1523
20250401,120500,3022162642,4930,4930,4930,4905,90
20250401,120400,3021720717,4935,4955,4955,4935,288
20250401,120300,3020299197,4960,4960,4960,4945,772
20250401,120200,3016473617,4955,5030,5030,4955,1489
20250401,120100,3009030127,5040,5080,5090,5040,996
20250401,120000,3004007027,5080,5050,5080,5030,1167
20250401,115900,2998104407,5050,5000,5050,5000,835
20250401,115800,2993920437,5000,4960,5000,4960,869
20250401,115700,2989602917,4960,4935,4960,4935,648
20250401,115600,2986401097,4955,4915,4970,4915,3441
20250401,115500,2969388387,4935,4910,4935,4910,1770
20250401,115400,2960692417,4910,4900,4955,4860,2264
20250401,115300,2949571797,4895,4820,4895,4815,1734
20250401,115200,2941131692,4815,4900,4960,4810,4953
20250401,115100,2916879992,4740,4740,4740,4740,0
20250401,115000,2916879992,4740,5020,5020,4740,6020
20250401,114900,2887235057,5040,5100,5100,5020,5450
20250401,114800,2859595427,5100,5120,5130,5080,1870
20250401,114700,2850063887,5070,5130,5130,5070,3889
20250401,114600,2830232717,5130,5140,5170,5130,1886
20250401,114500,2820537857,5160,5190,5190,5160,704
20250401,114400,2816894997,5190,5190,5190,5170,203
20250401,114300,2815843127,5160,5140,5170,5100,1854
20250401,114200,2806307117,5160,5275,5275,5160,4285
20250401,114100,2783836252,5270,5250,5280,5240,5255
20250401,114000,2756144607,5240,5230,5250,5230,3079
20250401,113900,2740007547,5240,5210,5240,5200,5865
20250401,113800,2709410857,5210,5170,5210,5160,4888
20250401,113700,2683983487,5160,5140,5160,5140,1413
20250401,113600,2676717457,5100,5110,5110,5100,1099
20250401,113500,2671102557,5110,5140,5140,5110,851
20250401,113400,2666732187,5140,5150,5150,5110,821
20250401,113300,2662513637,5150,5180,5180,5150,861
20250401,113200,2658068797,5200,5200,5210,5200,1696
20250401,113100,2649249587,5200,5170,5200,5165,3314
20250401,113000,2632098197,5180,5110,5180,5110,979
20250401,112900,2627064247,5080,5050,5090,5050,798
20250401,112800,2623010777,5050,5080,5080,5040,1694
20250401,112700,2614448247,5080,5130,5130,5080,2394
20250401,112600,2602284347,5120,5080,5120,5080,593
20250401,112500,2599266557,5080,5080,5090,5080,163
20250401,112400,2598438507,5130,5170,5170,5070,2311
20250401,112300,2586636347,5170,5120,5180,5120,3025
20250401,112200,2571000237,5120,5160,5160,5120,1137
20250401,112100,2565172257,5200,5200,5200,5170,2032
20250401,112000,2554629887,5200,5200,5210,5170,5227
20250401,111900,2527494237,5200,5180,5210,5170,21530
20250401,111800,2415459577,5180,5120,5190,5030,34709
20250401,111700,2237583467,5120,5070,5120,5060,16613
20250401,111600,2152741357,5070,5070,5070,5020,3988
20250401,111500,2132583077,5070,5060,5080,5060,4293
20250401,111400,2110791467,5050,5040,5060,5010,512
20250401,111300,2108213477,5040,5000,5040,5000,136
20250401,111200,2107529677,5000,5040,5050,5000,1632
20250401,111100,2099349287,5050,5050,5060,5000,3717
20250401,111000,2080625697,5060,5060,5060,5040,1246
20250401,110900,2074323197,5060,5060,5060,5030,736
20250401,110800,2070611627,5070,5010,5070,5010,3170
20250401,110700,2054645657,5000,4985,5000,4980,2237
20250401,110600,2043476517,4980,5020,5030,4980,3419
20250401,110500,2026357112,5010,4980,5020,4980,1017
20250401,110400,2021269372,5000,5000,5050,5000,2121
20250401,110300,2010640292,5000,4990,5020,4940,5089
20250401,110200,1985284347,4995,5070,5080,4920,6682
20250401,110100,1951866157,4990,5060,5095,4965,12718
20250401,110000,1887453592,5050,5050,5050,5050,0
20250401,105900,1887453592,5050,4980,5050,4980,8260
20250401,105800,1846073677,4970,4870,4970,4840,9125
20250401,105700,1801259817,4870,4860,4875,4835,1980
20250401,105600,1791627472,4860,4795,4860,4770,2163
20250401,105500,1781224887,4800,4812,4900,4800,6068
20250401,105400,1751797160,4807,4780,4820,4780,1197
20250401,105300,1746050903,4790,4760,4805,4745,2659
20250401,105200,1733328878,4730,4795,4835,4720,5089
20250401,105100,1709010198,4775,4775,4795,4775,1055
20250401,105000,1703972203,4775,4790,4795,4745,752
20250401,104900,1700391518,4805,4775,4805,4765,1415
20250401,104800,1693605018,4805,4825,4830,4800,11442
20250401,104700,1638567383,4845,4760,4845,4760,7236
20250401,104600,1603790148,4745,4715,4785,4690,7528
20250401,104500,1568036508,4710,4600,4840,4600,20917
20250401,104400,1470846603,5050,5050,5050,5050,0
20250401,104300,1470846603,5050,5050,5050,5050,0
20250401,104200,1470846603,5050,4810,5090,4785,17628
20250401,104100,1383603292,4800,4735,4800,4735,2221
20250401,104000,1373026842,4735,4735,4735,4715,564
20250401,103900,1370365562,4730,4725,4730,4725,153
20250401,103800,1369641972,4725,4720,4725,4720,14
20250401,103700,1369575837,4720,4720,4720,4720,8
20250401,103600,1369538077,4700,4720,4720,4700,2
20250401,103500,1369528657,4700,4710,4725,4690,464
20250401,103400,1367344572,4700,4715,4715,4700,146
20250401,103300,1366657072,4725,4695,4725,4690,30
20250401,103200,1366516217,4690,4720,4720,4690,439
20250401,103100,1364453312,4715,4715,4715,4715,0
20250401,103000,1364453312,4715,4715,4715,4715,52
20250401,102900,1364208132,4715,4720,4720,4715,126
20250401,102800,1363614017,4740,4740,4740,4740,226
20250401,102700,1362542777,4715,4720,4720,4715,509
20250401,102600,1360142667,4740,4740,4740,4740,219
20250401,102500,1359104607,4740,4705,4740,4700,265
20250401,102400,1357857602,4700,4705,4705,4700,262
20250401,102300,1356626172,4700,4700,4700,4700,0
20250401,102200,1356626172,4700,4695,4700,4695,14
20250401,102100,1356560437,4690,4690,4690,4690,0
20250401,102000,1356560437,4690,4690,4690,4690,0
20250401,101900,1356560437,4690,4700,4700,4690,910
20250401,101800,1352286477,4700,4740,4740,4700,732
20250401,101700,1348843632,4700,4700,4700,4700,0
20250401,101600,1348843632,4700,4735,4745,4700,256
20250401,101500,1347639457,4710,4727,4727,4710,126
20250401,101400,1347045332,4720,4740,4740,4720,350
20250401,101300,1345386372,4730,4715,4730,4715,32
20250401,101200,1345235027,4710,4710,4710,4710,0
20250401,101100,1345235027,4710,4690,4710,4690,402
20250401,101000,1343341647,4690,4750,4750,4690,1289
20250401,100900,1337248257,4780,4780,4780,4780,24
20250401,100800,1337133537,4750,4750,4780,4750,75
20250401,100700,1336777257,4780,4780,4785,4780,387
20250401,100600,1334926607,4785,4770,4785,4740,549
20250401,100500,1332316177,4775,4775,4775,4775,55
20250401,100400,1332053552,4785,4785,4790,4780,106
20250401,100300,1331546342,4790,4700,4790,4690,1299
20250401,100200,1325366022,4700,4685,4700,4665,1149
20250401,100100,1319991542,4680,4675,4715,4670,1246
20250401,100000,1314141942,4695,4665,4700,4660,781
20250401,095900,1310491182,4665,4705,4705,4665,3281
20250401,095800,1295112812,4705,4775,4775,4705,6376
20250401,095700,1264986322,4765,4780,4795,4765,265
20250401,095600,1263721692,4780,4790,4790,4775,228
20250401,095500,1262631052,4795,4795,4795,4790,74
20250401,095400,1262276347,4795,4775,4810,4775,370
20250401,095300,1260508492,4775,4800,4800,4775,301
20250401,095200,1259063892,4810,4810,4815,4810,200
20250401,095100,1258101467,4820,4800,4820,4765,455
20250401,095000,1255922712,4785,4800,4800,4785,568
20250401,094900,1253202962,4800,4805,4830,4785,239
20250401,094800,1252049312,4805,4785,4825,4785,486
20250401,094700,1249718667,4780,4765,4780,4765,1301
20250401,094600,1243513167,4750,4775,4775,4735,2319
20250401,094500,1232500917,4790,4835,4835,4790,1137
20250401,094400,1227042137,4840,4825,4840,4815,3430
20250401,094300,1210504422,4820,4800,4855,4795,1018
20250401,094200,1205606782,4800,4850,4880,4790,3825
20250401,094100,1187159262,4820,4915,4915,4820,6010
20250401,094000,1157814147,4930,4870,4930,4870,2942
20250401,093900,1143436407,4870,4950,5000,4870,5874
20250401,093800,1114281904,4970,4830,4970,4830,5461
20250401,093700,1087686099,4830,4775,4835,4775,2254
20250401,093600,1076860444,4775,4735,4775,4725,2045
20250401,093500,1067158384,4735,4785,4785,4735,2395
20250401,093400,1055770619,4785,4780,4805,4780,1216
20250401,093300,1049956124,4780,4780,4780,4775,659
20250401,093200,1046806914,4780,4805,4805,4775,213
20250401,093100,1045789419,4775,4775,4830,4760,1117
20250401,093000,1040449589,4765,4815,4845,4760,2654
20250401,092900,1027650409,4815,4845,4845,4780,354
20250401,092800,1025940284,4850,4745,4860,4740,2138
20250401,092700,1015715754,4740,4775,4775,4735,138
20250401,092600,1015061834,4745,4735,4770,4735,231
20250401,092500,1013965644,4735,4725,4750,4725,93
20250401,092400,1013525104,4735,4720,4780,4720,2242
20250401,092300,1002928394,4720,4760,4760,4715,2008
20250401,092200,993419964,4760,4805,4805,4760,847
20250401,092100,989375164,4805,4780,4815,4775,2840
20250401,092000,975759314,4775,4765,4795,4765,2829
20250401,091900,962241209,4765,4790,4790,4760,1249
20250401,091800,956292219,4790,4840,4840,4755,3252
20250401,091700,940664854,4840,4715,4840,4660,8666
20250401,091600,899777269,4720,4760,4760,4700,3025
20250401,091500,885454314,4760,4730,4795,4685,2745
20250401,091400,872524739,4730,4785,4800,4715,3051
20250401,091300,858016139,4785,4810,4810,4645,23742
20250401,091200,745795334,4810,4825,4825,4785,5346
20250401,091100,720067229,4755,4755,4755,4755,0
20250401,091000,720067229,4755,4915,4915,4755,11132
20250401,090900,666329969,4905,5050,5100,4905,14095
20250401,090800,596022059,5050,5160,5160,5010,15896
20250401,090700,515527439,5170,5150,5350,5080,49701
20250401,090600,255106959,5130,5280,5300,5010,16026
20250401,090500,171251679,4905,4905,4905,4905,0
20250401,090400,171251679,4905,4770,4905,4760,15008
20250401,090300,98400795,4795,4670,4890,4615,9439
20250401,090200,53908300,4620,4595,4770,4595,7283
20250401,090100,20099020,4600,4635,4635,4500,1586
20250401,090000,12771495,4640,4460,4670,4460,2822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 3756353384 5150 5150 5150 5150 7923
3 20250401 191900 3756353384 5150 5150 5150 5150 0
4 20250401 191800 3756353384 5150 5150 5150 5150 0
5 20250401 191700 3756353384 5150 5150 5150 5150 0
6 20250401 191600 3756353384 5150 5150 5150 5150 0
7 20250401 191500 3756353384 5150 5150 5150 5150 0
8 20250401 191400 3756353384 5150 5150 5150 5150 0
9 20250401 191300 3756353384 5150 5150 5150 5150 0
10 20250401 191200 3756353384 5150 5150 5150 5150 0
11 20250401 191100 3756353384 5150 5150 5150 5150 0
12 20250401 191000 3756353384 5150 5150 5150 5150 0
13 20250401 190900 3756353384 5150 5150 5150 5150 0
14 20250401 190800 3756353384 5150 5150 5150 5150 0
15 20250401 190700 3756353384 5150 5150 5150 5150 0
16 20250401 190600 3756353384 5150 5150 5150 5150 0
17 20250401 190500 3756353384 5150 5150 5150 5150 0
18 20250401 190400 3756353384 5150 5150 5150 5150 0
19 20250401 190300 3756353384 5150 5150 5150 5150 0
20 20250401 190200 3756353384 5150 5150 5150 5150 0
21 20250401 190100 3756353384 5150 5150 5150 5150 0
22 20250401 190000 3756353384 5150 5150 5150 5150 0
23 20250401 185900 3756353384 5150 5150 5150 5150 0
24 20250401 185800 3756353384 5150 5150 5150 5150 0
25 20250401 185700 3756353384 5150 5150 5150 5150 0
26 20250401 185600 3756353384 5150 5150 5150 5150 0
27 20250401 185500 3756353384 5150 5150 5150 5150 0
28 20250401 185400 3756353384 5150 5150 5150 5150 0
29 20250401 185300 3756353384 5150 5150 5150 5150 0
30 20250401 185200 3756353384 5150 5150 5150 5150 0
31 20250401 185100 3756353384 5150 5150 5150 5150 0
32 20250401 185000 3756353384 5150 5150 5150 5150 7923
33 20250401 184900 3756353384 5150 5150 5150 5150 0
34 20250401 184800 3756353384 5150 5150 5150 5150 0
35 20250401 184700 3756353384 5150 5150 5150 5150 0
36 20250401 184600 3756353384 5150 5150 5150 5150 0
37 20250401 184500 3756353384 5150 5150 5150 5150 0
38 20250401 184400 3756353384 5150 5150 5150 5150 0
39 20250401 184300 3756353384 5150 5150 5150 5150 0
40 20250401 184200 3756353384 5150 5150 5150 5150 0
41 20250401 184100 3756353384 5150 5150 5150 5150 0
42 20250401 184000 3756353384 5150 5150 5150 5150 0
43 20250401 183900 3756353384 5150 5150 5150 5150 0
44 20250401 183800 3756353384 5150 5150 5150 5150 0
45 20250401 183700 3756353384 5150 5150 5150 5150 0
46 20250401 183600 3756353384 5150 5150 5150 5150 0
47 20250401 183500 3756353384 5150 5150 5150 5150 0
48 20250401 183400 3756353384 5150 5150 5150 5150 0
49 20250401 183300 3756353384 5150 5150 5150 5150 0
50 20250401 183200 3756353384 5150 5150 5150 5150 0
51 20250401 183100 3756353384 5150 5150 5150 5150 0
52 20250401 183000 3756353384 5150 5150 5150 5150 0
53 20250401 182900 3756353384 5150 5150 5150 5150 0
54 20250401 182800 3756353384 5150 5150 5150 5150 0
55 20250401 182700 3756353384 5150 5150 5150 5150 0
56 20250401 182600 3756353384 5150 5150 5150 5150 0
57 20250401 182500 3756353384 5150 5150 5150 5150 0
58 20250401 182400 3756353384 5150 5150 5150 5150 0
59 20250401 182300 3756353384 5150 5150 5150 5150 0
60 20250401 182200 3756353384 5150 5150 5150 5150 0
61 20250401 182100 3756353384 5150 5150 5150 5150 0
62 20250401 182000 3756353384 5150 5150 5150 5150 7923
63 20250401 181900 3756353384 5150 5150 5150 5150 0
64 20250401 181800 3756353384 5150 5150 5150 5150 0
65 20250401 181700 3756353384 5150 5150 5150 5150 0
66 20250401 181600 3756353384 5150 5150 5150 5150 0
67 20250401 181500 3756353384 5150 5150 5150 5150 0
68 20250401 181400 3756353384 5150 5150 5150 5150 0
69 20250401 181300 3756353384 5150 5150 5150 5150 0
70 20250401 181200 3756353384 5150 5150 5150 5150 0
71 20250401 181100 3756353384 5150 5150 5150 5150 0
72 20250401 181000 3756353384 5150 5150 5150 5150 0
73 20250401 180900 3756353384 5150 5150 5150 5150 0
74 20250401 180800 3756353384 5150 5150 5150 5150 0
75 20250401 180700 3756353384 5150 5150 5150 5150 0
76 20250401 180600 3756353384 5150 5150 5150 5150 0
77 20250401 180500 3756353384 5150 5150 5150 5150 0
78 20250401 180400 3756353384 5150 5150 5150 5150 0
79 20250401 180300 3756353384 5150 5150 5150 5150 0
80 20250401 180200 3756353384 5150 5150 5150 5150 0
81 20250401 180100 3756353384 5150 5150 5150 5150 0
82 20250401 180000 3756353384 5150 5150 5150 5150 0
83 20250401 175900 3756353384 5150 5150 5150 5150 0
84 20250401 175800 3756353384 5150 5150 5150 5150 0
85 20250401 175700 3756353384 5150 5150 5150 5150 0
86 20250401 175600 3756353384 5150 5150 5150 5150 0
87 20250401 175500 3756353384 5150 5150 5150 5150 0
88 20250401 175400 3756353384 5150 5150 5150 5150 0
89 20250401 175300 3756353384 5150 5150 5150 5150 0
90 20250401 175200 3756353384 5150 5150 5150 5150 0
91 20250401 175100 3756353384 5150 5150 5150 5150 0
92 20250401 175000 3756353384 5150 5150 5150 5150 7923
93 20250401 174900 3756353384 5150 5150 5150 5150 0
94 20250401 174800 3756353384 5150 5150 5150 5150 0
95 20250401 174700 3756353384 5150 5150 5150 5150 0
96 20250401 174600 3756353384 5150 5150 5150 5150 0
97 20250401 174500 3756353384 5150 5150 5150 5150 0
98 20250401 174400 3756353384 5150 5150 5150 5150 0
99 20250401 174300 3756353384 5150 5150 5150 5150 0
100 20250401 174200 3756353384 5150 5150 5150 5150 0
101 20250401 174100 3756353384 5150 5150 5150 5150 0
102 20250401 174000 3756353384 5150 5150 5150 5150 0
103 20250401 173900 3756353384 5150 5150 5150 5150 0
104 20250401 173800 3756353384 5150 5150 5150 5150 0
105 20250401 173700 3756353384 5150 5150 5150 5150 0
106 20250401 173600 3756353384 5150 5150 5150 5150 0
107 20250401 173500 3756353384 5150 5150 5150 5150 0
108 20250401 173400 3756353384 5150 5150 5150 5150 0
109 20250401 173300 3756353384 5150 5150 5150 5150 0
110 20250401 173200 3756353384 5150 5150 5150 5150 0
111 20250401 173100 3756353384 5150 5150 5150 5150 0
112 20250401 173000 3756353384 5150 5150 5150 5150 0
113 20250401 172900 3756353384 5150 5150 5150 5150 0
114 20250401 172800 3756353384 5150 5150 5150 5150 0
115 20250401 172700 3756353384 5150 5150 5150 5150 0
116 20250401 172600 3756353384 5150 5150 5150 5150 0
117 20250401 172500 3756353384 5150 5150 5150 5150 0
118 20250401 172400 3756353384 5150 5150 5150 5150 0
119 20250401 172300 3756353384 5150 5150 5150 5150 0
120 20250401 172200 3756353384 5150 5150 5150 5150 0
121 20250401 172100 3756353384 5150 5150 5150 5150 0
122 20250401 172000 3756353384 5150 5150 5150 5150 7923
123 20250401 171900 3756353384 5150 5150 5150 5150 0
124 20250401 171800 3756353384 5150 5150 5150 5150 0
125 20250401 171700 3756353384 5150 5150 5150 5150 0
126 20250401 171600 3756353384 5150 5150 5150 5150 0
127 20250401 171500 3756353384 5150 5150 5150 5150 0
128 20250401 171400 3756353384 5150 5150 5150 5150 0
129 20250401 171300 3756353384 5150 5150 5150 5150 0
130 20250401 171200 3756353384 5150 5150 5150 5150 0
131 20250401 171100 3756353384 5150 5150 5150 5150 0
132 20250401 171000 3756353384 5150 5150 5150 5150 0
133 20250401 170900 3756353384 5150 5150 5150 5150 0
134 20250401 170800 3756353384 5150 5150 5150 5150 0
135 20250401 170700 3756353384 5150 5150 5150 5150 0
136 20250401 170600 3756353384 5150 5150 5150 5150 0
137 20250401 170500 3756353384 5150 5150 5150 5150 0
138 20250401 170400 3756353384 5150 5150 5150 5150 0
139 20250401 170300 3756353384 5150 5150 5150 5150 0
140 20250401 170200 3756353384 5150 5150 5150 5150 0
141 20250401 170100 3756353384 5150 5150 5150 5150 0
142 20250401 170000 3756353384 5150 5150 5150 5150 0
143 20250401 165900 3756353384 5150 5150 5150 5150 0
144 20250401 165800 3756353384 5150 5150 5150 5150 0
145 20250401 165700 3756353384 5150 5150 5150 5150 0
146 20250401 165600 3756353384 5150 5150 5150 5150 0
147 20250401 165500 3756353384 5150 5150 5150 5150 0
148 20250401 165400 3756353384 5150 5150 5150 5150 0
149 20250401 165300 3756353384 5150 5150 5150 5150 0
150 20250401 165200 3756353384 5150 5150 5150 5150 0
151 20250401 165100 3756353384 5150 5150 5150 5150 0
152 20250401 165000 3756353384 5150 5150 5150 5150 7923
153 20250401 164900 3756353384 5150 5150 5150 5150 0
154 20250401 164800 3756353384 5150 5150 5150 5150 0
155 20250401 164700 3756353384 5150 5150 5150 5150 0
156 20250401 164600 3756353384 5150 5150 5150 5150 0
157 20250401 164500 3756353384 5150 5150 5150 5150 0
158 20250401 164400 3756353384 5150 5150 5150 5150 0
159 20250401 164300 3756353384 5150 5150 5150 5150 0
160 20250401 164200 3756353384 5150 5150 5150 5150 0
161 20250401 164100 3756353384 5150 5150 5150 5150 0
162 20250401 164000 3756353384 5150 5150 5150 5150 0
163 20250401 163900 3756353384 5150 5150 5150 5150 0
164 20250401 163800 3756353384 5150 5150 5150 5150 0
165 20250401 163700 3756353384 5150 5150 5150 5150 0
166 20250401 163600 3756353384 5150 5150 5150 5150 0
167 20250401 163500 3756353384 5150 5150 5150 5150 0
168 20250401 163400 3756353384 5150 5150 5150 5150 0
169 20250401 163300 3756353384 5150 5150 5150 5150 0
170 20250401 163200 3756353384 5150 5150 5150 5150 0
171 20250401 163100 3756353384 5150 5150 5150 5150 0
172 20250401 163000 3756353384 5150 5150 5150 5150 0
173 20250401 162900 3756353384 5150 5150 5150 5150 0
174 20250401 162800 3756353384 5150 5150 5150 5150 0
175 20250401 162700 3756353384 5150 5150 5150 5150 0
176 20250401 162600 3756353384 5150 5150 5150 5150 0
177 20250401 162500 3756353384 5150 5150 5150 5150 0
178 20250401 162400 3756353384 5150 5150 5150 5150 0
179 20250401 162300 3756353384 5150 5150 5150 5150 0
180 20250401 162200 3756353384 5150 5150 5150 5150 0
181 20250401 162100 3756353384 5150 5150 5150 5150 0
182 20250401 162000 3756353384 5150 5150 5150 5150 7923
183 20250401 161900 3756353384 5150 5150 5150 5150 0
184 20250401 161800 3756353384 5150 5150 5150 5150 0
185 20250401 161700 3756353384 5150 5150 5150 5150 0
186 20250401 161600 3756353384 5150 5150 5150 5150 0
187 20250401 161500 3756353384 5150 5150 5150 5150 0
188 20250401 161400 3756353384 5150 5150 5150 5150 0
189 20250401 161300 3756353384 5150 5150 5150 5150 0
190 20250401 161200 3756353384 5150 5150 5150 5150 0
191 20250401 161100 3756353384 5150 5150 5150 5150 0
192 20250401 161000 3756353384 5150 5150 5150 5150 0
193 20250401 160900 3756353384 5150 5150 5150 5150 0
194 20250401 160800 3756353384 5150 5150 5150 5150 0
195 20250401 160700 3756353384 5150 5150 5150 5150 0
196 20250401 160600 3756353384 5150 5150 5150 5150 0
197 20250401 160500 3756353384 5150 5150 5150 5150 0
198 20250401 160400 3756353384 5150 5150 5150 5150 0
199 20250401 160300 3756353384 5150 5150 5150 5150 0
200 20250401 160200 3756353384 5150 5150 5150 5150 0
201 20250401 160100 3756353384 5150 5150 5150 5150 0
202 20250401 160000 3756353384 5150 5150 5150 5150 0
203 20250401 155900 3756353384 5150 5150 5150 5150 0
204 20250401 155800 3756353384 5150 5150 5150 5150 0
205 20250401 155700 3756353384 5150 5150 5150 5150 0
206 20250401 155600 3756353384 5150 5150 5150 5150 0
207 20250401 155500 3756353384 5150 5150 5150 5150 0
208 20250401 155400 3756353384 5150 5150 5150 5150 0
209 20250401 155300 3756353384 5150 5150 5150 5150 0
210 20250401 155200 3756353384 5150 5150 5150 5150 0
211 20250401 155100 3756353384 5150 5150 5150 5150 0
212 20250401 155000 3756353384 5150 5150 5150 5150 7923
213 20250401 154900 3756353384 5150 5150 5150 5150 0
214 20250401 154800 3756353384 5150 5150 5150 5150 0
215 20250401 154700 3756353384 5150 5150 5150 5150 0
216 20250401 154600 3756353384 5150 5150 5150 5150 0
217 20250401 154500 3756353384 5150 5150 5150 5150 0
218 20250401 154400 3756353384 5150 5150 5150 5150 0
219 20250401 154300 3756353384 5150 5150 5150 5150 0
220 20250401 154200 3756353384 5150 5150 5150 5150 0
221 20250401 154100 3756353384 5150 5150 5150 5150 0
222 20250401 154000 3756353384 5150 5150 5150 5150 0
223 20250401 153900 3756353384 5150 5150 5150 5150 0
224 20250401 153800 3756353384 5150 5150 5150 5150 0
225 20250401 153700 3756353384 5150 5150 5150 5150 0
226 20250401 153600 3756353384 5150 5150 5150 5150 0
227 20250401 153500 3756353384 5150 5150 5150 5150 0
228 20250401 153400 3756353384 5150 5150 5150 5150 0
229 20250401 153300 3756353384 5150 5150 5150 5150 0
230 20250401 153200 3756353384 5150 5150 5150 5150 0
231 20250401 153100 3756353384 5150 5150 5150 5150 0
232 20250401 153000 3756353384 5150 5150 5150 5150 7923
233 20250401 152900 3715549934 5060 5060 5060 5060 0
234 20250401 152800 3715549934 5060 5060 5060 5060 0
235 20250401 152700 3715549934 5060 5060 5060 5060 0
236 20250401 152600 3715549934 5060 5060 5060 5060 0
237 20250401 152500 3715549934 5060 5060 5060 5060 0
238 20250401 152400 3715549934 5060 5060 5060 5060 0
239 20250401 152300 3715549934 5060 5060 5060 5060 0
240 20250401 152200 3715549934 5060 5060 5060 5060 0
241 20250401 152100 3715549934 5060 5060 5060 5060 0
242 20250401 152000 3715549934 5060 5060 5060 5060 0
243 20250401 151900 3715549934 5060 5060 5080 5060 214
244 20250401 151800 3714464034 5080 5080 5090 5080 143
245 20250401 151700 3713737214 5050 5050 5050 5040 184
246 20250401 151600 3712808374 5040 5060 5060 5040 36
247 20250401 151500 3712626724 5090 5040 5090 5040 1441
248 20250401 151400 3705322554 5050 5020 5050 5020 666
249 20250401 151300 3701979204 5050 5020 5050 5020 51
250 20250401 151200 3701723154 5050 5050 5050 5020 53
251 20250401 151100 3701455684 5050 5020 5050 5020 31
252 20250401 151000 3701299734 5050 5000 5050 5000 1919
253 20250401 150900 3691673234 5000 5030 5030 5000 891
254 20250401 150800 3687195684 5030 5030 5030 5030 445
255 20250401 150700 3684957334 5030 5040 5050 5030 411
256 20250401 150600 3682885934 5050 5030 5050 5030 133
257 20250401 150500 3682214944 5040 5040 5050 5030 2173
258 20250401 150400 3671277754 5050 5020 5055 5020 200
259 20250401 150300 3670268934 5020 5000 5020 5000 303
260 20250401 150200 3668753834 5000 4995 5000 4995 123
261 20250401 150100 3668138884 5000 4960 5000 4960 30
262 20250401 150000 3667989284 4950 4965 4965 4950 4439
263 20250401 145900 3646015484 4970 5010 5010 4970 216
264 20250401 145800 3644941564 5020 4935 5020 4935 2145
265 20250401 145700 3634209639 4935 4935 4935 4935 246
266 20250401 145600 3632995629 4960 4940 4960 4940 942
267 20250401 145500 3628342109 4940 4940 4940 4940 76
268 20250401 145400 3627966669 4940 4935 4940 4930 1540
269 20250401 145300 3620369189 4930 4960 4960 4930 686
270 20250401 145200 3616967969 4960 4960 4960 4950 126
271 20250401 145100 3616343229 4960 4960 4960 4960 0
272 20250401 145000 3616343229 4960 4960 4960 4960 0
273 20250401 144900 3616343229 4960 4960 4960 4960 101
274 20250401 144800 3615842269 4960 4960 4960 4960 0
275 20250401 144700 3615842269 4960 4960 4960 4950 273
276 20250401 144600 3614488899 4960 4965 4965 4960 1029
277 20250401 144500 3609381542 4965 4975 4975 4965 409
278 20250401 144400 3607350177 4980 4980 4980 4980 0
279 20250401 144300 3607350177 4980 4990 4990 4980 143
280 20250401 144200 3606637432 4995 4995 4995 4995 17
281 20250401 144100 3606552517 4995 4995 4995 4995 269
282 20250401 144000 3605208862 4970 4975 4975 4970 50
283 20250401 143900 3604960357 4965 4980 4980 4965 3789
284 20250401 143800 3586110762 4980 4990 4990 4980 1147
285 20250401 143700 3580398202 4990 4995 4995 4990 782
286 20250401 143600 3576492702 5000 5010 5010 5000 508
287 20250401 143500 3573952442 5010 5020 5020 5010 60
288 20250401 143400 3573651342 5010 5000 5010 5000 15
289 20250401 143300 3573576322 5000 5000 5000 5000 66
290 20250401 143200 3573246322 5000 5000 5000 5000 0
291 20250401 143100 3573246322 5000 5000 5000 5000 40
292 20250401 143000 3573046322 5030 5010 5030 5000 120
293 20250401 142900 3572445712 5010 5050 5050 5010 363
294 20250401 142800 3570624032 5050 5050 5050 5050 4
295 20250401 142700 3570603832 5050 5060 5060 5050 13
296 20250401 142600 3570538162 5060 5070 5070 5060 42
297 20250401 142500 3570325432 5070 5070 5070 5070 23
298 20250401 142400 3570208822 5070 5040 5070 5040 102
299 20250401 142300 3569694682 5040 5050 5050 5040 20
300 20250401 142200 3569593842 5050 5050 5050 5050 527
301 20250401 142100 3566932492 5050 5050 5050 5050 178
302 20250401 142000 3566033592 5050 5060 5070 5050 232
303 20250401 141900 3564860952 5070 5050 5070 5050 75
304 20250401 141800 3564482002 5030 5050 5050 5030 269
305 20250401 141700 3563124442 5055 5055 5055 5055 0
306 20250401 141600 3563124442 5055 5055 5055 5055 0
307 20250401 141500 3563124442 5055 5055 5055 5055 30
308 20250401 141400 3562972792 5010 5080 5080 4995 1632
309 20250401 141300 3554736557 5070 5110 5110 5070 1909
310 20250401 141200 3545037847 5110 5100 5110 5100 10
311 20250401 141100 3544986797 5100 5100 5100 5100 217
312 20250401 141000 3543880097 5100 5130 5130 5100 1031
313 20250401 140900 3538621457 5130 5130 5130 5100 115
314 20250401 140800 3538031567 5130 5130 5140 5130 133
315 20250401 140700 3537348077 5100 5050 5140 5050 3769
316 20250401 140600 3518192137 5050 5050 5050 5050 3
317 20250401 140500 3518176987 5050 5040 5050 5040 104
318 20250401 140400 3517651997 5030 5030 5030 5010 149
319 20250401 140300 3516904107 5030 5030 5030 5020 33
320 20250401 140200 3516738197 5030 5030 5030 5030 8
321 20250401 140100 3516697957 5030 5010 5040 5010 43
322 20250401 140000 3516482037 5000 5000 5000 5000 226
323 20250401 135900 3515352037 5000 5020 5020 4995 14080
324 20250401 135800 3444948367 5010 5020 5020 5010 217
325 20250401 135700 3443859907 5020 5000 5020 5000 1322
326 20250401 135600 3437249527 5010 5020 5040 5010 721
327 20250401 135500 3433630287 5020 5020 5020 5020 37
328 20250401 135400 3433444547 5020 5050 5050 5010 475
329 20250401 135300 3431063617 4995 4995 4995 4995 0
330 20250401 135200 3431063617 4995 5010 5070 4995 3696
331 20250401 135100 3412491287 5050 5020 5070 5000 4730
332 20250401 135000 3388830177 5070 5060 5070 5000 803
333 20250401 134900 3384776987 5060 5010 5060 5010 114
334 20250401 134800 3384201717 5010 5010 5010 5002 208
335 20250401 134700 3383159677 5010 5030 5030 5000 1120
336 20250401 134600 3377547697 5000 5050 5060 5000 3405
337 20250401 134500 3360387087 5050 5050 5070 5050 403
338 20250401 134400 3358351017 5050 5100 5100 5030 3191
339 20250401 134300 3342200667 5100 5100 5100 5080 1074
340 20250401 134200 3336735787 5100 5130 5130 5100 461
341 20250401 134100 3334381527 5110 5110 5110 5110 0
342 20250401 134000 3334381527 5110 5120 5120 5110 50
343 20250401 133900 3334125947 5110 5130 5130 5110 850
344 20250401 133800 3329775347 5150 5180 5180 5150 5993
345 20250401 133700 3298903077 5190 5190 5190 5190 56
346 20250401 133600 3298612437 5190 5190 5190 5190 1
347 20250401 133500 3298607247 5190 5170 5190 5170 101
348 20250401 133400 3298085057 5160 5170 5180 5150 315
349 20250401 133300 3296458157 5180 5180 5180 5180 50
350 20250401 133200 3296199157 5150 5150 5150 5150 4
351 20250401 133100 3296178557 5150 5160 5160 5150 351
352 20250401 133000 3294367467 5170 5170 5170 5170 79
353 20250401 132900 3293959037 5160 5160 5160 5160 12
354 20250401 132800 3293897117 5150 5160 5160 5150 1805
355 20250401 132700 3284597367 5160 5150 5180 5120 802
356 20250401 132600 3280459027 5150 5170 5170 5150 101
357 20250401 132500 3279937867 5170 5170 5170 5170 197
358 20250401 132400 3278919377 5170 5140 5170 5140 891
359 20250401 132300 3274337587 5130 5130 5130 5130 247
360 20250401 132200 3273070477 5130 5140 5140 5110 602
361 20250401 132100 3269984987 5140 5110 5140 5100 829
362 20250401 132000 3265750867 5110 5110 5110 5100 514
363 20250401 131900 3263125537 5110 5110 5140 5100 377
364 20250401 131800 3261200257 5140 5170 5170 5110 1578
365 20250401 131700 3253067437 5180 5180 5180 5180 166
366 20250401 131600 3252207557 5190 5190 5190 5190 1
367 20250401 131500 3252202367 5200 5200 5200 5170 191
368 20250401 131400 3251209337 5170 5180 5200 5170 624
369 20250401 131300 3247976987 5180 5200 5210 5180 590
370 20250401 131200 3244914077 5200 5200 5200 5190 852
371 20250401 131100 3240484527 5200 5190 5200 5190 2070
372 20250401 131000 3229740257 5190 5180 5190 5150 656
373 20250401 130900 3226347037 5190 5140 5190 5140 4901
374 20250401 130800 3201152947 5140 5130 5140 5130 1588
375 20250401 130700 3192995747 5130 5140 5140 5130 208
376 20250401 130600 3191928657 5130 5140 5140 5130 636
377 20250401 130500 3188664577 5140 5140 5140 5140 13
378 20250401 130400 3188597757 5130 5140 5140 5130 75
379 20250401 130300 3188212267 5140 5160 5160 5130 1669
380 20250401 130200 3179620617 5170 5190 5200 5170 1762
381 20250401 130100 3170498447 5190 5180 5200 5180 911
382 20250401 130000 3165770067 5180 5160 5180 5160 206
383 20250401 125900 3164704737 5160 5130 5160 5130 2287
384 20250401 125800 3152927437 5150 5130 5150 5130 95
385 20250401 125700 3152438787 5130 5120 5130 5120 66
386 20250401 125600 3152100367 5120 5130 5140 5100 928
387 20250401 125500 3147354767 5130 5130 5130 5130 29
388 20250401 125400 3147205997 5120 5130 5150 5120 1271
389 20250401 125300 3140674227 5130 5100 5130 5100 200
390 20250401 125200 3139651257 5090 5070 5090 5070 57
391 20250401 125100 3139361987 5050 5060 5060 5050 456
392 20250401 125000 3137056687 5060 5090 5090 5060 734
393 20250401 124900 3133340137 5100 5100 5100 5100 141
394 20250401 124800 3132621037 5120 5130 5130 5120 323
395 20250401 124700 3130966977 5120 5130 5130 5120 153
396 20250401 124600 3130183027 5120 5130 5130 5120 102
397 20250401 124500 3129659787 5130 5070 5140 5070 2268
398 20250401 124400 3118066677 5090 5090 5090 5090 318
399 20250401 124300 3116448057 5080 5050 5080 5050 88
400 20250401 124200 3116001917 5060 5050 5090 5050 207
401 20250401 124100 3114950337 5030 5030 5030 5030 20
402 20250401 124000 3114849737 5020 5020 5020 5020 27
403 20250401 123900 3114714197 5020 5020 5020 5020 0
404 20250401 123800 3114714197 5020 5020 5020 5020 407
405 20250401 123700 3112671057 5040 5040 5040 5040 0
406 20250401 123600 3112671057 5040 5020 5040 5020 119
407 20250401 123500 3112072597 5020 5020 5020 5020 174
408 20250401 123400 3111199117 5020 5020 5020 5020 241
409 20250401 123300 3109989297 5020 5050 5050 5020 1297
410 20250401 123200 3103440347 5050 5070 5090 5050 4454
411 20250401 123100 3080922847 5070 5080 5090 5070 313
412 20250401 123000 3079334597 5080 5080 5080 5080 123
413 20250401 122900 3078709757 5080 5080 5080 5070 252
414 20250401 122800 3077429617 5090 5080 5090 5080 130
415 20250401 122700 3076768897 5090 5090 5090 5090 0
416 20250401 122600 3076768897 5090 5090 5090 5090 3
417 20250401 122500 3076753627 5070 5070 5070 5070 3
418 20250401 122400 3076738417 5070 5070 5070 5070 50
419 20250401 122300 3076484917 5070 5100 5100 5070 244
420 20250401 122200 3075245737 5100 5080 5110 5080 202
421 20250401 122100 3074216867 5070 5080 5120 5050 2094
422 20250401 122000 3063608827 5080 5140 5140 5080 1038
423 20250401 121900 3058324237 5140 5090 5140 5070 222
424 20250401 121800 3057191637 5060 5080 5100 5060 151
425 20250401 121700 3056427127 5050 5050 5080 5050 1105
426 20250401 121600 3050844167 5000 5010 5010 4965 869
427 20250401 121500 3046521057 5010 4995 5010 4965 710
428 20250401 121400 3042979187 4965 4965 4965 4965 0
429 20250401 121300 3042979187 4965 4990 4995 4965 485
430 20250401 121200 3040569507 4965 4945 4995 4935 993
431 20250401 121100 3035637117 4935 4945 4945 4930 40
432 20250401 121000 3035439842 4945 4910 4945 4905 331
433 20250401 120900 3033811727 4910 4910 4910 4910 596
434 20250401 120800 3030885367 4910 4910 4910 4910 2
435 20250401 120700 3030875547 4905 4935 4935 4900 254
436 20250401 120600 3029630077 4950 4930 4950 4900 1523
437 20250401 120500 3022162642 4930 4930 4930 4905 90
438 20250401 120400 3021720717 4935 4955 4955 4935 288
439 20250401 120300 3020299197 4960 4960 4960 4945 772
440 20250401 120200 3016473617 4955 5030 5030 4955 1489
441 20250401 120100 3009030127 5040 5080 5090 5040 996
442 20250401 120000 3004007027 5080 5050 5080 5030 1167
443 20250401 115900 2998104407 5050 5000 5050 5000 835
444 20250401 115800 2993920437 5000 4960 5000 4960 869
445 20250401 115700 2989602917 4960 4935 4960 4935 648
446 20250401 115600 2986401097 4955 4915 4970 4915 3441
447 20250401 115500 2969388387 4935 4910 4935 4910 1770
448 20250401 115400 2960692417 4910 4900 4955 4860 2264
449 20250401 115300 2949571797 4895 4820 4895 4815 1734
450 20250401 115200 2941131692 4815 4900 4960 4810 4953
451 20250401 115100 2916879992 4740 4740 4740 4740 0
452 20250401 115000 2916879992 4740 5020 5020 4740 6020
453 20250401 114900 2887235057 5040 5100 5100 5020 5450
454 20250401 114800 2859595427 5100 5120 5130 5080 1870
455 20250401 114700 2850063887 5070 5130 5130 5070 3889
456 20250401 114600 2830232717 5130 5140 5170 5130 1886
457 20250401 114500 2820537857 5160 5190 5190 5160 704
458 20250401 114400 2816894997 5190 5190 5190 5170 203
459 20250401 114300 2815843127 5160 5140 5170 5100 1854
460 20250401 114200 2806307117 5160 5275 5275 5160 4285
461 20250401 114100 2783836252 5270 5250 5280 5240 5255
462 20250401 114000 2756144607 5240 5230 5250 5230 3079
463 20250401 113900 2740007547 5240 5210 5240 5200 5865
464 20250401 113800 2709410857 5210 5170 5210 5160 4888
465 20250401 113700 2683983487 5160 5140 5160 5140 1413
466 20250401 113600 2676717457 5100 5110 5110 5100 1099
467 20250401 113500 2671102557 5110 5140 5140 5110 851
468 20250401 113400 2666732187 5140 5150 5150 5110 821
469 20250401 113300 2662513637 5150 5180 5180 5150 861
470 20250401 113200 2658068797 5200 5200 5210 5200 1696
471 20250401 113100 2649249587 5200 5170 5200 5165 3314
472 20250401 113000 2632098197 5180 5110 5180 5110 979
473 20250401 112900 2627064247 5080 5050 5090 5050 798
474 20250401 112800 2623010777 5050 5080 5080 5040 1694
475 20250401 112700 2614448247 5080 5130 5130 5080 2394
476 20250401 112600 2602284347 5120 5080 5120 5080 593
477 20250401 112500 2599266557 5080 5080 5090 5080 163
478 20250401 112400 2598438507 5130 5170 5170 5070 2311
479 20250401 112300 2586636347 5170 5120 5180 5120 3025
480 20250401 112200 2571000237 5120 5160 5160 5120 1137
481 20250401 112100 2565172257 5200 5200 5200 5170 2032
482 20250401 112000 2554629887 5200 5200 5210 5170 5227
483 20250401 111900 2527494237 5200 5180 5210 5170 21530
484 20250401 111800 2415459577 5180 5120 5190 5030 34709
485 20250401 111700 2237583467 5120 5070 5120 5060 16613
486 20250401 111600 2152741357 5070 5070 5070 5020 3988
487 20250401 111500 2132583077 5070 5060 5080 5060 4293
488 20250401 111400 2110791467 5050 5040 5060 5010 512
489 20250401 111300 2108213477 5040 5000 5040 5000 136
490 20250401 111200 2107529677 5000 5040 5050 5000 1632
491 20250401 111100 2099349287 5050 5050 5060 5000 3717
492 20250401 111000 2080625697 5060 5060 5060 5040 1246
493 20250401 110900 2074323197 5060 5060 5060 5030 736
494 20250401 110800 2070611627 5070 5010 5070 5010 3170
495 20250401 110700 2054645657 5000 4985 5000 4980 2237
496 20250401 110600 2043476517 4980 5020 5030 4980 3419
497 20250401 110500 2026357112 5010 4980 5020 4980 1017
498 20250401 110400 2021269372 5000 5000 5050 5000 2121
499 20250401 110300 2010640292 5000 4990 5020 4940 5089
500 20250401 110200 1985284347 4995 5070 5080 4920 6682
501 20250401 110100 1951866157 4990 5060 5095 4965 12718
502 20250401 110000 1887453592 5050 5050 5050 5050 0
503 20250401 105900 1887453592 5050 4980 5050 4980 8260
504 20250401 105800 1846073677 4970 4870 4970 4840 9125
505 20250401 105700 1801259817 4870 4860 4875 4835 1980
506 20250401 105600 1791627472 4860 4795 4860 4770 2163
507 20250401 105500 1781224887 4800 4812 4900 4800 6068
508 20250401 105400 1751797160 4807 4780 4820 4780 1197
509 20250401 105300 1746050903 4790 4760 4805 4745 2659
510 20250401 105200 1733328878 4730 4795 4835 4720 5089
511 20250401 105100 1709010198 4775 4775 4795 4775 1055
512 20250401 105000 1703972203 4775 4790 4795 4745 752
513 20250401 104900 1700391518 4805 4775 4805 4765 1415
514 20250401 104800 1693605018 4805 4825 4830 4800 11442
515 20250401 104700 1638567383 4845 4760 4845 4760 7236
516 20250401 104600 1603790148 4745 4715 4785 4690 7528
517 20250401 104500 1568036508 4710 4600 4840 4600 20917
518 20250401 104400 1470846603 5050 5050 5050 5050 0
519 20250401 104300 1470846603 5050 5050 5050 5050 0
520 20250401 104200 1470846603 5050 4810 5090 4785 17628
521 20250401 104100 1383603292 4800 4735 4800 4735 2221
522 20250401 104000 1373026842 4735 4735 4735 4715 564
523 20250401 103900 1370365562 4730 4725 4730 4725 153
524 20250401 103800 1369641972 4725 4720 4725 4720 14
525 20250401 103700 1369575837 4720 4720 4720 4720 8
526 20250401 103600 1369538077 4700 4720 4720 4700 2
527 20250401 103500 1369528657 4700 4710 4725 4690 464
528 20250401 103400 1367344572 4700 4715 4715 4700 146
529 20250401 103300 1366657072 4725 4695 4725 4690 30
530 20250401 103200 1366516217 4690 4720 4720 4690 439
531 20250401 103100 1364453312 4715 4715 4715 4715 0
532 20250401 103000 1364453312 4715 4715 4715 4715 52
533 20250401 102900 1364208132 4715 4720 4720 4715 126
534 20250401 102800 1363614017 4740 4740 4740 4740 226
535 20250401 102700 1362542777 4715 4720 4720 4715 509
536 20250401 102600 1360142667 4740 4740 4740 4740 219
537 20250401 102500 1359104607 4740 4705 4740 4700 265
538 20250401 102400 1357857602 4700 4705 4705 4700 262
539 20250401 102300 1356626172 4700 4700 4700 4700 0
540 20250401 102200 1356626172 4700 4695 4700 4695 14
541 20250401 102100 1356560437 4690 4690 4690 4690 0
542 20250401 102000 1356560437 4690 4690 4690 4690 0
543 20250401 101900 1356560437 4690 4700 4700 4690 910
544 20250401 101800 1352286477 4700 4740 4740 4700 732
545 20250401 101700 1348843632 4700 4700 4700 4700 0
546 20250401 101600 1348843632 4700 4735 4745 4700 256
547 20250401 101500 1347639457 4710 4727 4727 4710 126
548 20250401 101400 1347045332 4720 4740 4740 4720 350
549 20250401 101300 1345386372 4730 4715 4730 4715 32
550 20250401 101200 1345235027 4710 4710 4710 4710 0
551 20250401 101100 1345235027 4710 4690 4710 4690 402
552 20250401 101000 1343341647 4690 4750 4750 4690 1289
553 20250401 100900 1337248257 4780 4780 4780 4780 24
554 20250401 100800 1337133537 4750 4750 4780 4750 75
555 20250401 100700 1336777257 4780 4780 4785 4780 387
556 20250401 100600 1334926607 4785 4770 4785 4740 549
557 20250401 100500 1332316177 4775 4775 4775 4775 55
558 20250401 100400 1332053552 4785 4785 4790 4780 106
559 20250401 100300 1331546342 4790 4700 4790 4690 1299
560 20250401 100200 1325366022 4700 4685 4700 4665 1149
561 20250401 100100 1319991542 4680 4675 4715 4670 1246
562 20250401 100000 1314141942 4695 4665 4700 4660 781
563 20250401 095900 1310491182 4665 4705 4705 4665 3281
564 20250401 095800 1295112812 4705 4775 4775 4705 6376
565 20250401 095700 1264986322 4765 4780 4795 4765 265
566 20250401 095600 1263721692 4780 4790 4790 4775 228
567 20250401 095500 1262631052 4795 4795 4795 4790 74
568 20250401 095400 1262276347 4795 4775 4810 4775 370
569 20250401 095300 1260508492 4775 4800 4800 4775 301
570 20250401 095200 1259063892 4810 4810 4815 4810 200
571 20250401 095100 1258101467 4820 4800 4820 4765 455
572 20250401 095000 1255922712 4785 4800 4800 4785 568
573 20250401 094900 1253202962 4800 4805 4830 4785 239
574 20250401 094800 1252049312 4805 4785 4825 4785 486
575 20250401 094700 1249718667 4780 4765 4780 4765 1301
576 20250401 094600 1243513167 4750 4775 4775 4735 2319
577 20250401 094500 1232500917 4790 4835 4835 4790 1137
578 20250401 094400 1227042137 4840 4825 4840 4815 3430
579 20250401 094300 1210504422 4820 4800 4855 4795 1018
580 20250401 094200 1205606782 4800 4850 4880 4790 3825
581 20250401 094100 1187159262 4820 4915 4915 4820 6010
582 20250401 094000 1157814147 4930 4870 4930 4870 2942
583 20250401 093900 1143436407 4870 4950 5000 4870 5874
584 20250401 093800 1114281904 4970 4830 4970 4830 5461
585 20250401 093700 1087686099 4830 4775 4835 4775 2254
586 20250401 093600 1076860444 4775 4735 4775 4725 2045
587 20250401 093500 1067158384 4735 4785 4785 4735 2395
588 20250401 093400 1055770619 4785 4780 4805 4780 1216
589 20250401 093300 1049956124 4780 4780 4780 4775 659
590 20250401 093200 1046806914 4780 4805 4805 4775 213
591 20250401 093100 1045789419 4775 4775 4830 4760 1117
592 20250401 093000 1040449589 4765 4815 4845 4760 2654
593 20250401 092900 1027650409 4815 4845 4845 4780 354
594 20250401 092800 1025940284 4850 4745 4860 4740 2138
595 20250401 092700 1015715754 4740 4775 4775 4735 138
596 20250401 092600 1015061834 4745 4735 4770 4735 231
597 20250401 092500 1013965644 4735 4725 4750 4725 93
598 20250401 092400 1013525104 4735 4720 4780 4720 2242
599 20250401 092300 1002928394 4720 4760 4760 4715 2008
600 20250401 092200 993419964 4760 4805 4805 4760 847
601 20250401 092100 989375164 4805 4780 4815 4775 2840
602 20250401 092000 975759314 4775 4765 4795 4765 2829
603 20250401 091900 962241209 4765 4790 4790 4760 1249
604 20250401 091800 956292219 4790 4840 4840 4755 3252
605 20250401 091700 940664854 4840 4715 4840 4660 8666
606 20250401 091600 899777269 4720 4760 4760 4700 3025
607 20250401 091500 885454314 4760 4730 4795 4685 2745
608 20250401 091400 872524739 4730 4785 4800 4715 3051
609 20250401 091300 858016139 4785 4810 4810 4645 23742
610 20250401 091200 745795334 4810 4825 4825 4785 5346
611 20250401 091100 720067229 4755 4755 4755 4755 0
612 20250401 091000 720067229 4755 4915 4915 4755 11132
613 20250401 090900 666329969 4905 5050 5100 4905 14095
614 20250401 090800 596022059 5050 5160 5160 5010 15896
615 20250401 090700 515527439 5170 5150 5350 5080 49701
616 20250401 090600 255106959 5130 5280 5300 5010 16026
617 20250401 090500 171251679 4905 4905 4905 4905 0
618 20250401 090400 171251679 4905 4770 4905 4760 15008
619 20250401 090300 98400795 4795 4670 4890 4615 9439
620 20250401 090200 53908300 4620 4595 4770 4595 7283
621 20250401 090100 20099020 4600 4635 4635 4500 1586
622 20250401 090000 12771495 4640 4460 4670 4460 2822

1
025620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,4484846,0,20630291600,0.00
20250327,0,4484846,0,20518170450,0.00
20250326,0,4484846,0,15786657920,0.00
20250325,0,4484846,0,15248476400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 4484846 0 20630291600 0.00
3 20250327 0 4484846 0 20518170450 0.00
4 20250326 0 4484846 0 15786657920 0.00
5 20250325 0 4484846 0 15248476400 0.00