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

607
010820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,1196796407,3445,3445,3445,3445,15286
20250401,190400,1196796407,3445,3445,3445,3445,0
20250401,190300,1196796407,3445,3445,3445,3445,0
20250401,190200,1196796407,3445,3445,3445,3445,0
20250401,190100,1196796407,3445,3445,3445,3445,0
20250401,190000,1196796407,3445,3445,3445,3445,0
20250401,185900,1196796407,3445,3445,3445,3445,0
20250401,185800,1196796407,3445,3445,3445,3445,0
20250401,185700,1196796407,3445,3445,3445,3445,0
20250401,185600,1196796407,3445,3445,3445,3445,0
20250401,185500,1196796407,3445,3445,3445,3445,0
20250401,185400,1196796407,3445,3445,3445,3445,0
20250401,185300,1196796407,3445,3445,3445,3445,0
20250401,185200,1196796407,3445,3445,3445,3445,0
20250401,185100,1196796407,3445,3445,3445,3445,0
20250401,185000,1196796407,3445,3445,3445,3445,0
20250401,184900,1196796407,3445,3445,3445,3445,0
20250401,184800,1196796407,3445,3445,3445,3445,0
20250401,184700,1196796407,3445,3445,3445,3445,0
20250401,184600,1196796407,3445,3445,3445,3445,0
20250401,184500,1196796407,3445,3445,3445,3445,0
20250401,184400,1196796407,3445,3445,3445,3445,0
20250401,184300,1196796407,3445,3445,3445,3445,0
20250401,184200,1196796407,3445,3445,3445,3445,0
20250401,184100,1196796407,3445,3445,3445,3445,0
20250401,184000,1196796407,3445,3445,3445,3445,0
20250401,183900,1196796407,3445,3445,3445,3445,0
20250401,183800,1196796407,3445,3445,3445,3445,0
20250401,183700,1196796407,3445,3445,3445,3445,0
20250401,183600,1196796407,3445,3445,3445,3445,0
20250401,183500,1196796407,3445,3445,3445,3445,15286
20250401,183400,1196796407,3445,3445,3445,3445,0
20250401,183300,1196796407,3445,3445,3445,3445,0
20250401,183200,1196796407,3445,3445,3445,3445,0
20250401,183100,1196796407,3445,3445,3445,3445,0
20250401,183000,1196796407,3445,3445,3445,3445,0
20250401,182900,1196796407,3445,3445,3445,3445,0
20250401,182800,1196796407,3445,3445,3445,3445,0
20250401,182700,1196796407,3445,3445,3445,3445,0
20250401,182600,1196796407,3445,3445,3445,3445,0
20250401,182500,1196796407,3445,3445,3445,3445,0
20250401,182400,1196796407,3445,3445,3445,3445,0
20250401,182300,1196796407,3445,3445,3445,3445,0
20250401,182200,1196796407,3445,3445,3445,3445,0
20250401,182100,1196796407,3445,3445,3445,3445,0
20250401,182000,1196796407,3445,3445,3445,3445,0
20250401,181900,1196796407,3445,3445,3445,3445,0
20250401,181800,1196796407,3445,3445,3445,3445,0
20250401,181700,1196796407,3445,3445,3445,3445,0
20250401,181600,1196796407,3445,3445,3445,3445,0
20250401,181500,1196796407,3445,3445,3445,3445,0
20250401,181400,1196796407,3445,3445,3445,3445,0
20250401,181300,1196796407,3445,3445,3445,3445,0
20250401,181200,1196796407,3445,3445,3445,3445,0
20250401,181100,1196796407,3445,3445,3445,3445,0
20250401,181000,1196796407,3445,3445,3445,3445,0
20250401,180900,1196796407,3445,3445,3445,3445,0
20250401,180800,1196796407,3445,3445,3445,3445,0
20250401,180700,1196796407,3445,3445,3445,3445,0
20250401,180600,1196796407,3445,3445,3445,3445,0
20250401,180500,1196796407,3445,3445,3445,3445,15286
20250401,180400,1196796407,3445,3445,3445,3445,0
20250401,180300,1196796407,3445,3445,3445,3445,0
20250401,180200,1196796407,3445,3445,3445,3445,0
20250401,180100,1196796407,3445,3445,3445,3445,0
20250401,180000,1196796407,3445,3445,3445,3445,0
20250401,175900,1196796407,3445,3445,3445,3445,0
20250401,175800,1196796407,3445,3445,3445,3445,0
20250401,175700,1196796407,3445,3445,3445,3445,0
20250401,175600,1196796407,3445,3445,3445,3445,0
20250401,175500,1196796407,3445,3445,3445,3445,0
20250401,175400,1196796407,3445,3445,3445,3445,0
20250401,175300,1196796407,3445,3445,3445,3445,0
20250401,175200,1196796407,3445,3445,3445,3445,0
20250401,175100,1196796407,3445,3445,3445,3445,0
20250401,175000,1196796407,3445,3445,3445,3445,0
20250401,174900,1196796407,3445,3445,3445,3445,0
20250401,174800,1196796407,3445,3445,3445,3445,0
20250401,174700,1196796407,3445,3445,3445,3445,0
20250401,174600,1196796407,3445,3445,3445,3445,0
20250401,174500,1196796407,3445,3445,3445,3445,0
20250401,174400,1196796407,3445,3445,3445,3445,0
20250401,174300,1196796407,3445,3445,3445,3445,0
20250401,174200,1196796407,3445,3445,3445,3445,0
20250401,174100,1196796407,3445,3445,3445,3445,0
20250401,174000,1196796407,3445,3445,3445,3445,0
20250401,173900,1196796407,3445,3445,3445,3445,0
20250401,173800,1196796407,3445,3445,3445,3445,0
20250401,173700,1196796407,3445,3445,3445,3445,0
20250401,173600,1196796407,3445,3445,3445,3445,0
20250401,173500,1196796407,3445,3445,3445,3445,15286
20250401,173400,1196796407,3445,3445,3445,3445,0
20250401,173300,1196796407,3445,3445,3445,3445,0
20250401,173200,1196796407,3445,3445,3445,3445,0
20250401,173100,1196796407,3445,3445,3445,3445,0
20250401,173000,1196796407,3445,3445,3445,3445,0
20250401,172900,1196796407,3445,3445,3445,3445,0
20250401,172800,1196796407,3445,3445,3445,3445,0
20250401,172700,1196796407,3445,3445,3445,3445,0
20250401,172600,1196796407,3445,3445,3445,3445,0
20250401,172500,1196796407,3445,3445,3445,3445,0
20250401,172400,1196796407,3445,3445,3445,3445,0
20250401,172300,1196796407,3445,3445,3445,3445,0
20250401,172200,1196796407,3445,3445,3445,3445,0
20250401,172100,1196796407,3445,3445,3445,3445,0
20250401,172000,1196796407,3445,3445,3445,3445,0
20250401,171900,1196796407,3445,3445,3445,3445,0
20250401,171800,1196796407,3445,3445,3445,3445,0
20250401,171700,1196796407,3445,3445,3445,3445,0
20250401,171600,1196796407,3445,3445,3445,3445,0
20250401,171500,1196796407,3445,3445,3445,3445,0
20250401,171400,1196796407,3445,3445,3445,3445,0
20250401,171300,1196796407,3445,3445,3445,3445,0
20250401,171200,1196796407,3445,3445,3445,3445,0
20250401,171100,1196796407,3445,3445,3445,3445,0
20250401,171000,1196796407,3445,3445,3445,3445,0
20250401,170900,1196796407,3445,3445,3445,3445,0
20250401,170800,1196796407,3445,3445,3445,3445,0
20250401,170700,1196796407,3445,3445,3445,3445,0
20250401,170600,1196796407,3445,3445,3445,3445,0
20250401,170500,1196796407,3445,3445,3445,3445,15286
20250401,170400,1196796407,3445,3445,3445,3445,0
20250401,170300,1196796407,3445,3445,3445,3445,0
20250401,170200,1196796407,3445,3445,3445,3445,0
20250401,170100,1196796407,3445,3445,3445,3445,0
20250401,170000,1196796407,3445,3445,3445,3445,0
20250401,165900,1196796407,3445,3445,3445,3445,0
20250401,165800,1196796407,3445,3445,3445,3445,0
20250401,165700,1196796407,3445,3445,3445,3445,0
20250401,165600,1196796407,3445,3445,3445,3445,0
20250401,165500,1196796407,3445,3445,3445,3445,0
20250401,165400,1196796407,3445,3445,3445,3445,0
20250401,165300,1196796407,3445,3445,3445,3445,0
20250401,165200,1196796407,3445,3445,3445,3445,0
20250401,165100,1196796407,3445,3445,3445,3445,0
20250401,165000,1196796407,3445,3445,3445,3445,0
20250401,164900,1196796407,3445,3445,3445,3445,0
20250401,164800,1196796407,3445,3445,3445,3445,0
20250401,164700,1196796407,3445,3445,3445,3445,0
20250401,164600,1196796407,3445,3445,3445,3445,0
20250401,164500,1196796407,3445,3445,3445,3445,0
20250401,164400,1196796407,3445,3445,3445,3445,0
20250401,164300,1196796407,3445,3445,3445,3445,0
20250401,164200,1196796407,3445,3445,3445,3445,0
20250401,164100,1196796407,3445,3445,3445,3445,0
20250401,164000,1196796407,3445,3445,3445,3445,0
20250401,163900,1196796407,3445,3445,3445,3445,0
20250401,163800,1196796407,3445,3445,3445,3445,0
20250401,163700,1196796407,3445,3445,3445,3445,0
20250401,163600,1196796407,3445,3445,3445,3445,0
20250401,163500,1196796407,3445,3445,3445,3445,15286
20250401,163400,1196796407,3445,3445,3445,3445,0
20250401,163300,1196796407,3445,3445,3445,3445,0
20250401,163200,1196796407,3445,3445,3445,3445,0
20250401,163100,1196796407,3445,3445,3445,3445,0
20250401,163000,1196796407,3445,3445,3445,3445,0
20250401,162900,1196796407,3445,3445,3445,3445,0
20250401,162800,1196796407,3445,3445,3445,3445,0
20250401,162700,1196796407,3445,3445,3445,3445,0
20250401,162600,1196796407,3445,3445,3445,3445,0
20250401,162500,1196796407,3445,3445,3445,3445,0
20250401,162400,1196796407,3445,3445,3445,3445,0
20250401,162300,1196796407,3445,3445,3445,3445,0
20250401,162200,1196796407,3445,3445,3445,3445,0
20250401,162100,1196796407,3445,3445,3445,3445,0
20250401,162000,1196796407,3445,3445,3445,3445,0
20250401,161900,1196796407,3445,3445,3445,3445,0
20250401,161800,1196796407,3445,3445,3445,3445,0
20250401,161700,1196796407,3445,3445,3445,3445,0
20250401,161600,1196796407,3445,3445,3445,3445,0
20250401,161500,1196796407,3445,3445,3445,3445,0
20250401,161400,1196796407,3445,3445,3445,3445,0
20250401,161300,1196796407,3445,3445,3445,3445,0
20250401,161200,1196796407,3445,3445,3445,3445,0
20250401,161100,1196796407,3445,3445,3445,3445,0
20250401,161000,1196796407,3445,3445,3445,3445,0
20250401,160900,1196796407,3445,3445,3445,3445,0
20250401,160800,1196796407,3445,3445,3445,3445,0
20250401,160700,1196796407,3445,3445,3445,3445,0
20250401,160600,1196796407,3445,3445,3445,3445,0
20250401,160500,1196796407,3445,3445,3445,3445,15286
20250401,160400,1196796407,3445,3445,3445,3445,0
20250401,160300,1196796407,3445,3445,3445,3445,0
20250401,160200,1196796407,3445,3445,3445,3445,0
20250401,160100,1196796407,3445,3445,3445,3445,0
20250401,160000,1196796407,3445,3445,3445,3445,0
20250401,155900,1196796407,3445,3445,3445,3445,0
20250401,155800,1196796407,3445,3445,3445,3445,0
20250401,155700,1196796407,3445,3445,3445,3445,0
20250401,155600,1196796407,3445,3445,3445,3445,0
20250401,155500,1196796407,3445,3445,3445,3445,0
20250401,155400,1196796407,3445,3445,3445,3445,0
20250401,155300,1196796407,3445,3445,3445,3445,0
20250401,155200,1196796407,3445,3445,3445,3445,0
20250401,155100,1196796407,3445,3445,3445,3445,0
20250401,155000,1196796407,3445,3445,3445,3445,0
20250401,154900,1196796407,3445,3445,3445,3445,0
20250401,154800,1196796407,3445,3445,3445,3445,0
20250401,154700,1196796407,3445,3445,3445,3445,0
20250401,154600,1196796407,3445,3445,3445,3445,0
20250401,154500,1196796407,3445,3445,3445,3445,0
20250401,154400,1196796407,3445,3445,3445,3445,0
20250401,154300,1196796407,3445,3445,3445,3445,0
20250401,154200,1196796407,3445,3445,3445,3445,0
20250401,154100,1196796407,3445,3445,3445,3445,0
20250401,154000,1196796407,3445,3445,3445,3445,0
20250401,153900,1196796407,3445,3445,3445,3445,0
20250401,153800,1196796407,3445,3445,3445,3445,0
20250401,153700,1196796407,3445,3445,3445,3445,0
20250401,153600,1196796407,3445,3445,3445,3445,0
20250401,153500,1196796407,3445,3445,3445,3445,15286
20250401,153400,1196796407,3445,3445,3445,3445,0
20250401,153300,1196796407,3445,3445,3445,3445,0
20250401,153200,1196796407,3445,3445,3445,3445,0
20250401,153100,1196796407,3445,3445,3445,3445,0
20250401,153000,1196796407,3445,3445,3445,3445,15286
20250401,152900,1144136137,3455,3455,3455,3455,0
20250401,152800,1144136137,3455,3455,3455,3455,0
20250401,152700,1144136137,3455,3455,3455,3455,0
20250401,152600,1144136137,3455,3455,3455,3455,0
20250401,152500,1144136137,3455,3455,3455,3455,0
20250401,152400,1144136137,3455,3455,3455,3455,0
20250401,152300,1144136137,3455,3455,3455,3455,0
20250401,152200,1144136137,3455,3455,3455,3455,0
20250401,152100,1144136137,3455,3455,3455,3455,0
20250401,152000,1144136137,3455,3455,3455,3455,0
20250401,151900,1144136137,3455,3460,3465,3455,2251
20250401,151800,1136348632,3465,3465,3465,3460,360
20250401,151700,1135102997,3465,3465,3470,3465,609
20250401,151600,1132992547,3470,3465,3470,3465,170
20250401,151500,1132403012,3465,3465,3465,3465,594
20250401,151400,1130344802,3465,3465,3465,3465,770
20250401,151300,1127676752,3465,3465,3465,3465,1494
20250401,151200,1122500042,3465,3465,3465,3465,600
20250401,151100,1120421042,3470,3465,3470,3460,261
20250401,151000,1119517177,3460,3455,3460,3455,1240
20250401,150900,1115227427,3460,3460,3460,3460,1
20250401,150800,1115223967,3460,3460,3460,3455,258
20250401,150700,1114331302,3460,3465,3465,3455,3468
20250401,150600,1102333777,3465,3465,3465,3465,788
20250401,150500,1099603357,3465,3465,3465,3465,1
20250401,150400,1099599892,3465,3465,3465,3465,28
20250401,150300,1099502872,3460,3460,3460,3460,5
20250401,150200,1099485572,3460,3460,3460,3460,0
20250401,150100,1099485572,3460,3460,3460,3460,467
20250401,150000,1097869752,3460,3460,3460,3460,170
20250401,145900,1097281552,3460,3465,3465,3460,502
20250401,145800,1095544622,3455,3455,3460,3455,1693
20250401,145700,1089694057,3455,3455,3455,3455,195
20250401,145600,1089020332,3470,3460,3470,3460,700
20250401,145500,1086594577,3460,3460,3460,3460,582
20250401,145400,1084580857,3465,3465,3465,3465,401
20250401,145300,1083191392,3465,3465,3465,3465,40
20250401,145200,1083052792,3465,3465,3465,3465,5
20250401,145100,1083035467,3465,3465,3465,3460,325
20250401,145000,1081910792,3465,3465,3465,3465,11
20250401,144900,1081872677,3465,3465,3465,3465,514
20250401,144800,1080091667,3470,3470,3470,3470,1
20250401,144700,1080088197,3470,3470,3470,3470,121
20250401,144600,1079668327,3470,3470,3470,3470,78
20250401,144500,1079397667,3470,3470,3470,3470,0
20250401,144400,1079397667,3470,3470,3470,3470,5
20250401,144300,1079380317,3470,3470,3470,3470,0
20250401,144200,1079380317,3470,3470,3470,3470,100
20250401,144100,1079033317,3470,3465,3470,3465,44
20250401,144000,1078880642,3470,3470,3470,3470,101
20250401,143900,1078530172,3465,3465,3465,3465,81
20250401,143800,1078249507,3465,3465,3465,3465,715
20250401,143700,1075772032,3460,3460,3460,3460,102
20250401,143600,1075419112,3460,3460,3460,3460,0
20250401,143500,1075419112,3460,3460,3460,3460,200
20250401,143400,1074727112,3460,3460,3460,3460,1
20250401,143300,1074723652,3460,3460,3460,3460,2715
20250401,143200,1065329752,3465,3465,3465,3465,2101
20250401,143100,1058049787,3465,3465,3465,3465,350
20250401,143000,1056837037,3470,3470,3470,3470,0
20250401,142900,1056837037,3470,3465,3470,3465,77
20250401,142800,1056570197,3465,3470,3470,3465,374
20250401,142700,1055272837,3470,3470,3475,3470,68
20250401,142600,1055036727,3470,3475,3475,3470,1107
20250401,142500,1051190402,3470,3475,3475,3470,276
20250401,142400,1050231762,3475,3475,3475,3475,199
20250401,142300,1049540237,3470,3470,3470,3470,0
20250401,142200,1049540237,3470,3465,3470,3465,382
20250401,142100,1048214767,3465,3470,3470,3465,178
20250401,142000,1047597117,3470,3470,3470,3470,1144
20250401,141900,1043627437,3470,3470,3470,3470,11
20250401,141800,1043589267,3470,3470,3470,3470,0
20250401,141700,1043589267,3470,3470,3470,3470,5
20250401,141600,1043571917,3470,3470,3470,3470,8
20250401,141500,1043544157,3465,3465,3465,3465,31
20250401,141400,1043436742,3465,3465,3465,3465,275
20250401,141300,1042483867,3470,3470,3470,3470,0
20250401,141200,1042483867,3470,3470,3470,3470,53
20250401,141100,1042299957,3470,3470,3470,3470,288
20250401,141000,1041300597,3470,3470,3470,3470,316
20250401,140900,1040204077,3470,3470,3470,3470,254
20250401,140800,1039322697,3470,3470,3470,3470,100
20250401,140700,1038975697,3465,3465,3465,3465,1908
20250401,140600,1032364477,3465,3465,3465,3465,7
20250401,140500,1032340222,3470,3470,3470,3470,24
20250401,140400,1032256942,3470,3470,3470,3470,1349
20250401,140300,1027575912,3475,3470,3475,3470,3
20250401,140200,1027565492,3470,3470,3470,3470,0
20250401,140100,1027565492,3470,3475,3475,3470,17
20250401,140000,1027506427,3475,3480,3480,3475,1194
20250401,135900,1023356977,3480,3480,3480,3480,240
20250401,135800,1022521777,3480,3480,3480,3480,41
20250401,135700,1022379097,3480,3475,3480,3475,161
20250401,135600,1021818862,3475,3475,3475,3475,11
20250401,135500,1021780637,3475,3475,3475,3475,1
20250401,135400,1021777162,3480,3475,3480,3475,3198
20250401,135300,1010664102,3475,3475,3475,3475,106
20250401,135200,1010295752,3475,3475,3475,3475,477
20250401,135100,1008638177,3475,3475,3475,3475,13
20250401,135000,1008593002,3475,3475,3475,3475,10
20250401,134900,1008558252,3475,3475,3475,3475,0
20250401,134800,1008558252,3475,3475,3475,3475,46
20250401,134700,1008398402,3475,3475,3475,3470,522
20250401,134600,1006584552,3475,3472,3475,3472,431
20250401,134500,1005086830,3475,3475,3475,3475,21
20250401,134400,1005013855,3475,3475,3475,3475,1986
20250401,134300,998112505,3475,3475,3475,3475,0
20250401,134200,998112505,3475,3465,3475,3465,8
20250401,134100,998084765,3475,3475,3475,3475,1
20250401,134000,998081290,3475,3475,3475,3470,2509
20250401,133900,989370280,3475,3475,3475,3475,0
20250401,133800,989370280,3475,3475,3475,3475,45
20250401,133700,989213905,3475,3470,3475,3470,202
20250401,133600,988512955,3475,3475,3475,3475,95
20250401,133500,988182830,3475,3475,3475,3475,106
20250401,133400,987814480,3475,3475,3475,3475,0
20250401,133300,987814480,3475,3475,3475,3475,1
20250401,133200,987811005,3475,3475,3475,3470,812
20250401,133100,984993305,3470,3470,3470,3470,1
20250401,133000,984989835,3470,3470,3470,3470,1
20250401,132900,984986365,3475,3475,3475,3475,0
20250401,132800,984986365,3475,3475,3475,3475,0
20250401,132700,984986365,3475,3475,3475,3475,1000
20250401,132600,981511365,3470,3470,3470,3470,870
20250401,132500,978492465,3475,3475,3475,3475,69
20250401,132400,978252690,3475,3470,3475,3470,173
20250401,132300,977652165,3470,3470,3470,3470,65
20250401,132200,977426615,3470,3470,3470,3470,57
20250401,132100,977228825,3470,3470,3470,3470,66
20250401,132000,976999805,3475,3475,3475,3470,193
20250401,131900,976329630,3475,3470,3475,3470,512
20250401,131800,974550480,3475,3475,3475,3475,0
20250401,131700,974550480,3475,3475,3475,3475,2
20250401,131600,974543530,3470,3470,3470,3470,0
20250401,131500,974543530,3470,3470,3470,3470,0
20250401,131400,974543530,3470,3470,3470,3470,0
20250401,131300,974543530,3470,3470,3470,3470,0
20250401,131200,974543530,3470,3470,3470,3470,372
20250401,131100,973252690,3470,3470,3470,3470,79
20250401,131000,972978560,3470,3475,3475,3470,280
20250401,130900,972005960,3475,3475,3475,3475,3
20250401,130800,971995535,3470,3470,3470,3470,35
20250401,130700,971874085,3470,3470,3470,3470,125
20250401,130600,971440335,3470,3470,3470,3470,367
20250401,130500,970166845,3470,3470,3470,3470,77
20250401,130400,969899655,3465,3470,3470,3465,1236
20250401,130300,965616885,3475,3475,3475,3475,25
20250401,130200,965530010,3475,3475,3475,3475,20
20250401,130100,965460510,3475,3475,3475,3475,2
20250401,130000,965453560,3465,3465,3465,3465,81
20250401,125900,965172895,3480,3480,3480,3480,0
20250401,125800,965172895,3480,3480,3480,3480,0
20250401,125700,965172895,3480,3475,3480,3472,1493
20250401,125600,959983188,3470,3470,3470,3470,16
20250401,125500,959927668,3465,3465,3465,3465,15
20250401,125400,959875693,3475,3475,3475,3475,5
20250401,125300,959858318,3475,3475,3477,3470,3744
20250401,125200,946854978,3475,3475,3475,3475,0
20250401,125100,946854978,3475,3475,3480,3475,39
20250401,125000,946719443,3470,3470,3470,3470,181
20250401,124900,946091373,3470,3470,3470,3470,0
20250401,124800,946091373,3470,3470,3470,3470,15
20250401,124700,946039323,3475,3470,3475,3470,17
20250401,124600,945980253,3480,3470,3480,3470,94
20250401,124500,945653633,3470,3470,3470,3470,250
20250401,124400,944786133,3475,3475,3475,3475,300
20250401,124300,943743633,3475,3475,3475,3475,263
20250401,124200,942829708,3475,3475,3475,3475,262
20250401,124100,941919258,3475,3475,3475,3470,521
20250401,124000,940110263,3475,3475,3475,3475,65
20250401,123900,939884388,3475,3480,3480,3475,1059
20250401,123800,936204268,3485,3480,3485,3480,342
20250401,123700,935013103,3475,3475,3475,3475,528
20250401,123600,933178303,3475,3475,3475,3475,27
20250401,123500,933084478,3480,3480,3480,3475,10594
20250401,123400,896267158,3485,3485,3485,3485,18
20250401,123300,896204428,3485,3485,3485,3485,570
20250401,123200,894217978,3480,3480,3480,3480,16
20250401,123100,894162298,3485,3480,3485,3475,272
20250401,123000,893216733,3485,3480,3485,3480,4322
20250401,122900,878175323,3480,3485,3485,3480,695
20250401,122800,875754473,3485,3485,3485,3485,435
20250401,122700,874238498,3480,3480,3485,3480,130
20250401,122600,873785573,3485,3480,3485,3480,238
20250401,122500,872956363,3485,3480,3485,3480,103
20250401,122400,872597423,3490,3490,3490,3490,220
20250401,122300,871829623,3485,3485,3490,3485,2560
20250401,122200,862907613,3490,3495,3495,3485,1578
20250401,122100,857400693,3495,3485,3495,3485,1208
20250401,122000,853184173,3485,3490,3490,3485,41
20250401,121900,853041201,3485,3490,3490,3485,1448
20250401,121800,847987761,3485,3480,3485,3480,1025
20250401,121700,844415711,3485,3485,3485,3485,97
20250401,121600,844077666,3485,3480,3485,3480,872
20250401,121500,841041956,3480,3475,3480,3475,1807
20250401,121400,834761676,3475,3480,3480,3475,515
20250401,121300,832969551,3480,3480,3480,3480,300
20250401,121200,831925551,3480,3475,3480,3475,1282
20250401,121100,827469191,3470,3475,3475,3470,29
20250401,121000,827368491,3465,3465,3475,3465,241
20250401,120900,826533416,3465,3470,3470,3465,21562
20250401,120800,751795021,3480,3470,3480,3470,438
20250401,120700,750271946,3470,3470,3470,3470,5
20250401,120600,750254596,3470,3470,3470,3470,16
20250401,120500,750199076,3470,3465,3470,3465,1074
20250401,120400,746475371,3470,3470,3470,3470,71
20250401,120300,746229001,3470,3470,3470,3470,15
20250401,120200,746176951,3470,3470,3475,3470,315
20250401,120100,745082901,3470,3470,3470,3470,11
20250401,120000,745044731,3470,3465,3470,3465,45
20250401,115900,744888661,3465,3465,3465,3465,1
20250401,115800,744885196,3465,3460,3465,3460,77
20250401,115700,744618476,3465,3460,3465,3460,11
20250401,115600,744580411,3465,3465,3465,3465,1
20250401,115500,744576946,3460,3465,3465,3460,1927
20250401,115400,737904891,3465,3470,3470,3465,1382
20250401,115300,733116181,3470,3465,3470,3465,46
20250401,115200,732956566,3465,3465,3465,3465,86
20250401,115100,732658576,3470,3465,3470,3465,11
20250401,115000,732620441,3465,3470,3470,3465,74
20250401,114900,732363671,3470,3475,3485,3470,2754
20250401,114800,722797071,3480,3480,3480,3480,1449
20250401,114700,717754551,3480,3485,3485,3480,61
20250401,114600,717542216,3480,3480,3480,3480,1035
20250401,114500,713940416,3480,3480,3480,3480,6
20250401,114400,713919536,3480,3480,3480,3480,636
20250401,114300,711706256,3485,3485,3485,3485,17
20250401,114200,711647011,3480,3485,3485,3480,65
20250401,114100,711420561,3490,3490,3490,3480,1483
20250401,114000,706244911,3490,3485,3490,3485,74
20250401,113900,705987011,3485,3480,3485,3480,71
20250401,113800,705739921,3480,3480,3485,3480,450
20250401,113700,704173671,3485,3490,3490,3485,111
20250401,113600,703786406,3490,3480,3490,3480,67
20250401,113500,703553231,3485,3480,3490,3480,9555
20250401,113400,670239521,3475,3475,3475,3475,970
20250401,113300,666868771,3475,3470,3475,3470,3162
20250401,113200,655881046,3475,3475,3475,3475,35
20250401,113100,655759421,3475,3465,3475,3465,5885
20250401,113000,635338701,3470,3475,3475,3470,158
20250401,112900,634789661,3475,3470,3475,3470,2857
20250401,112800,624863636,3470,3470,3475,3465,1586
20250401,112700,619359891,3470,3470,3470,3470,478
20250401,112600,617701231,3470,3465,3470,3465,17
20250401,112500,617642316,3470,3465,3470,3465,5747
20250401,112400,597728941,3465,3465,3465,3465,265
20250401,112300,596810716,3465,3465,3465,3465,338
20250401,112200,595639546,3465,3465,3465,3465,16
20250401,112100,595584106,3470,3465,3470,3465,2912
20250401,112000,585479521,3460,3460,3465,3460,2940
20250401,111900,575297061,3465,3465,3465,3465,2
20250401,111800,575290131,3460,3465,3465,3460,65
20250401,111700,575064981,3465,3460,3465,3460,751
20250401,111600,572463201,3465,3462,3465,3460,1500
20250401,111500,567265751,3460,3465,3465,3460,166
20250401,111400,566690741,3460,3460,3465,3455,963
20250401,111300,563362676,3460,3455,3460,3455,605
20250401,111200,561269511,3455,3455,3460,3455,187
20250401,111100,560623416,3460,3460,3460,3460,60
20250401,111000,560415816,3460,3455,3460,3455,144
20250401,110900,559918261,3455,3455,3455,3455,16
20250401,110800,559862981,3460,3455,3460,3455,112
20250401,110700,559475466,3455,3460,3460,3455,448
20250401,110600,557926176,3460,3460,3460,3460,2179
20250401,110500,550386836,3455,3460,3460,3455,32
20250401,110400,550276191,3460,3455,3460,3455,304
20250401,110300,549224426,3450,3450,3450,3450,41
20250401,110200,549082976,3450,3460,3460,3450,478
20250401,110100,547432876,3465,3455,3465,3455,8125
20250401,110000,519339406,3450,3450,3450,3450,15
20250401,105900,519287656,3435,3455,3455,3435,3419
20250401,105800,507501391,3455,3455,3455,3455,43
20250401,105700,507352826,3455,3450,3455,3450,2293
20250401,105600,499435776,3445,3445,3445,3445,149
20250401,105500,498922471,3435,3445,3445,3435,2499
20250401,105400,490326111,3445,3445,3445,3445,9
20250401,105300,490295106,3445,3440,3445,3440,211
20250401,105200,489568786,3435,3435,3435,3435,0
20250401,105100,489568786,3435,3435,3440,3435,101
20250401,105000,489221626,3445,3440,3445,3440,40
20250401,104900,489083906,3440,3440,3440,3440,0
20250401,104800,489083906,3440,3435,3440,3435,308
20250401,104700,488024461,3435,3435,3440,3435,347
20250401,104600,486832311,3435,3435,3435,3435,108
20250401,104500,486461331,3435,3435,3435,3430,270
20250401,104400,485534331,3430,3430,3435,3430,156
20250401,104300,484999206,3430,3425,3430,3425,400
20250401,104200,483628391,3420,3425,3425,3420,58
20250401,104100,483430026,3430,3430,3430,3430,211
20250401,104000,482706296,3420,3425,3425,3420,4267
20250401,103900,468093031,3430,3435,3435,3430,1012
20250401,103800,464621811,3430,3430,3430,3430,15
20250401,103700,464570361,3435,3430,3435,3425,445
20250401,103600,463042211,3430,3430,3430,3430,611
20250401,103500,460946481,3430,3430,3430,3430,357
20250401,103400,459721971,3430,3430,3430,3430,1222
20250401,103300,455530511,3430,3425,3430,3425,190
20250401,103200,454879711,3430,3425,3430,3425,51
20250401,103100,454704856,3430,3425,3430,3425,1653
20250401,103000,449043316,3425,3430,3430,3425,56
20250401,102900,448851491,3430,3430,3430,3430,15
20250401,102800,448800041,3425,3430,3430,3425,414
20250401,102700,447380331,3435,3435,3435,3435,20
20250401,102600,447311631,3435,3430,3435,3430,365
20250401,102500,446058626,3430,3430,3430,3430,20
20250401,102400,445990026,3435,3435,3435,3435,77
20250401,102300,445725531,3430,3430,3430,3430,16
20250401,102200,445670651,3430,3430,3430,3430,15
20250401,102100,445619201,3430,3435,3435,3430,248
20250401,102000,444767346,3435,3430,3435,3430,19
20250401,101900,444702166,3430,3435,3435,3430,2445
20250401,101800,436315666,3435,3435,3435,3435,241
20250401,101700,435487831,3435,3440,3440,3435,43
20250401,101600,435340076,3440,3435,3440,3435,57
20250401,101500,435144091,3440,3435,3445,3435,958
20250401,101400,431844761,3425,3425,3425,3425,12
20250401,101300,431803661,3440,3435,3440,3435,638
20250401,101200,429609016,3430,3425,3430,3425,743
20250401,101100,427060606,3425,3420,3425,3420,111
20250401,101000,426680511,3415,3415,3415,3415,424
20250401,100900,425232551,3420,3415,3420,3415,41
20250401,100800,425092406,3410,3415,3415,3410,702
20250401,100700,422698301,3415,3412,3417,3410,2600
20250401,100600,413821401,3410,3415,3415,3410,317
20250401,100500,412740221,3415,3415,3420,3415,162
20250401,100400,412186741,3410,3415,3415,3410,20
20250401,100300,412118521,3415,3410,3415,3410,202
20250401,100200,411429691,3420,3420,3420,3420,22
20250401,100100,411354451,3420,3425,3425,3420,29
20250401,100000,411255131,3410,3420,3420,3410,595
20250401,095900,409220361,3410,3420,3420,3410,1586
20250401,095800,403807731,3425,3425,3425,3420,349
20250401,095700,402612536,3430,3430,3430,3430,1
20250401,095600,402609106,3415,3420,3420,3415,398
20250401,095500,401248021,3420,3420,3420,3420,15
20250401,095400,401196721,3425,3430,3435,3425,2141
20250401,095300,393858291,3430,3440,3440,3430,1567
20250401,095200,388480501,3435,3435,3435,3435,40
20250401,095100,388343101,3440,3440,3445,3425,501
20250401,095000,386619341,3430,3427,3435,3427,3636
20250401,094900,374146352,3427,3427,3427,3427,28
20250401,094800,374050396,3425,3430,3430,3425,41
20250401,094700,373909841,3425,3425,3425,3420,5025
20250401,094600,356724216,3425,3415,3425,3415,2066
20250401,094500,349668666,3415,3415,3415,3415,0
20250401,094400,349668666,3415,3415,3415,3415,475
20250401,094300,348046541,3410,3400,3410,3400,134
20250401,094200,347590791,3400,3425,3425,3400,5001
20250401,094100,330562836,3420,3420,3420,3415,68
20250401,094000,330330401,3425,3425,3425,3420,2267
20250401,093900,322573216,3430,3425,3430,3425,861
20250401,093800,319624161,3425,3430,3430,3425,1315
20250401,093700,315120051,3430,3430,3430,3425,32
20250401,093600,315010366,3425,3425,3425,3425,11
20250401,093500,314972691,3430,3420,3430,3415,3137
20250401,093400,304244441,3415,3415,3415,3415,773
20250401,093300,301604646,3420,3420,3420,3420,227
20250401,093200,300828306,3420,3430,3430,3420,2417
20250401,093100,292556201,3435,3425,3435,3425,33
20250401,093000,292443136,3430,3445,3445,3430,1144
20250401,092900,288515761,3445,3440,3445,3440,892
20250401,092800,285447261,3445,3445,3445,3445,8
20250401,092700,285419701,3440,3440,3440,3440,25
20250401,092600,285333701,3440,3440,3440,3425,5302
20250401,092500,267156011,3445,3445,3450,3440,2635
20250401,092400,258087861,3445,3445,3445,3445,195
20250401,092300,257416086,3445,3445,3450,3445,442
20250401,092200,255893386,3445,3445,3455,3440,2617
20250401,092100,246879641,3445,3455,3455,3445,2305
20250401,092000,238933841,3450,3460,3460,3450,3340
20250401,091900,227402641,3455,3465,3465,3455,1181
20250401,091800,223313246,3465,3460,3465,3460,1061
20250401,091700,219639436,3460,3460,3460,3455,2145
20250401,091600,212219041,3460,3460,3465,3460,1661
20250401,091500,206471961,3460,3460,3460,3460,1310
20250401,091400,201939361,3460,3460,3460,3455,1125
20250401,091300,198047436,3460,3455,3460,3450,439
20250401,091200,196531481,3457,3445,3460,3445,2208
20250401,091100,188904820,3445,3450,3450,3445,3150
20250401,091000,178040825,3450,3450,3450,3445,96
20250401,090900,177709630,3450,3450,3455,3450,487
20250401,090800,176027280,3455,3445,3455,3440,2663
20250401,090700,166838110,3450,3450,3450,3440,1644
20250401,090600,161171735,3450,3455,3455,3450,6970
20250401,090500,137107945,3455,3455,3455,3450,1808
20250401,090400,130862835,3450,3450,3475,3450,18366
20250401,090300,67343135,3455,3430,3455,3430,4327
20250401,090200,52461510,3420,3410,3435,3405,614
20250401,090100,50364540,3410,3410,3420,3400,4028
20250401,090000,36661145,3420,3390,3430,3390,10297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 1196796407 3445 3445 3445 3445 15286
3 20250401 190400 1196796407 3445 3445 3445 3445 0
4 20250401 190300 1196796407 3445 3445 3445 3445 0
5 20250401 190200 1196796407 3445 3445 3445 3445 0
6 20250401 190100 1196796407 3445 3445 3445 3445 0
7 20250401 190000 1196796407 3445 3445 3445 3445 0
8 20250401 185900 1196796407 3445 3445 3445 3445 0
9 20250401 185800 1196796407 3445 3445 3445 3445 0
10 20250401 185700 1196796407 3445 3445 3445 3445 0
11 20250401 185600 1196796407 3445 3445 3445 3445 0
12 20250401 185500 1196796407 3445 3445 3445 3445 0
13 20250401 185400 1196796407 3445 3445 3445 3445 0
14 20250401 185300 1196796407 3445 3445 3445 3445 0
15 20250401 185200 1196796407 3445 3445 3445 3445 0
16 20250401 185100 1196796407 3445 3445 3445 3445 0
17 20250401 185000 1196796407 3445 3445 3445 3445 0
18 20250401 184900 1196796407 3445 3445 3445 3445 0
19 20250401 184800 1196796407 3445 3445 3445 3445 0
20 20250401 184700 1196796407 3445 3445 3445 3445 0
21 20250401 184600 1196796407 3445 3445 3445 3445 0
22 20250401 184500 1196796407 3445 3445 3445 3445 0
23 20250401 184400 1196796407 3445 3445 3445 3445 0
24 20250401 184300 1196796407 3445 3445 3445 3445 0
25 20250401 184200 1196796407 3445 3445 3445 3445 0
26 20250401 184100 1196796407 3445 3445 3445 3445 0
27 20250401 184000 1196796407 3445 3445 3445 3445 0
28 20250401 183900 1196796407 3445 3445 3445 3445 0
29 20250401 183800 1196796407 3445 3445 3445 3445 0
30 20250401 183700 1196796407 3445 3445 3445 3445 0
31 20250401 183600 1196796407 3445 3445 3445 3445 0
32 20250401 183500 1196796407 3445 3445 3445 3445 15286
33 20250401 183400 1196796407 3445 3445 3445 3445 0
34 20250401 183300 1196796407 3445 3445 3445 3445 0
35 20250401 183200 1196796407 3445 3445 3445 3445 0
36 20250401 183100 1196796407 3445 3445 3445 3445 0
37 20250401 183000 1196796407 3445 3445 3445 3445 0
38 20250401 182900 1196796407 3445 3445 3445 3445 0
39 20250401 182800 1196796407 3445 3445 3445 3445 0
40 20250401 182700 1196796407 3445 3445 3445 3445 0
41 20250401 182600 1196796407 3445 3445 3445 3445 0
42 20250401 182500 1196796407 3445 3445 3445 3445 0
43 20250401 182400 1196796407 3445 3445 3445 3445 0
44 20250401 182300 1196796407 3445 3445 3445 3445 0
45 20250401 182200 1196796407 3445 3445 3445 3445 0
46 20250401 182100 1196796407 3445 3445 3445 3445 0
47 20250401 182000 1196796407 3445 3445 3445 3445 0
48 20250401 181900 1196796407 3445 3445 3445 3445 0
49 20250401 181800 1196796407 3445 3445 3445 3445 0
50 20250401 181700 1196796407 3445 3445 3445 3445 0
51 20250401 181600 1196796407 3445 3445 3445 3445 0
52 20250401 181500 1196796407 3445 3445 3445 3445 0
53 20250401 181400 1196796407 3445 3445 3445 3445 0
54 20250401 181300 1196796407 3445 3445 3445 3445 0
55 20250401 181200 1196796407 3445 3445 3445 3445 0
56 20250401 181100 1196796407 3445 3445 3445 3445 0
57 20250401 181000 1196796407 3445 3445 3445 3445 0
58 20250401 180900 1196796407 3445 3445 3445 3445 0
59 20250401 180800 1196796407 3445 3445 3445 3445 0
60 20250401 180700 1196796407 3445 3445 3445 3445 0
61 20250401 180600 1196796407 3445 3445 3445 3445 0
62 20250401 180500 1196796407 3445 3445 3445 3445 15286
63 20250401 180400 1196796407 3445 3445 3445 3445 0
64 20250401 180300 1196796407 3445 3445 3445 3445 0
65 20250401 180200 1196796407 3445 3445 3445 3445 0
66 20250401 180100 1196796407 3445 3445 3445 3445 0
67 20250401 180000 1196796407 3445 3445 3445 3445 0
68 20250401 175900 1196796407 3445 3445 3445 3445 0
69 20250401 175800 1196796407 3445 3445 3445 3445 0
70 20250401 175700 1196796407 3445 3445 3445 3445 0
71 20250401 175600 1196796407 3445 3445 3445 3445 0
72 20250401 175500 1196796407 3445 3445 3445 3445 0
73 20250401 175400 1196796407 3445 3445 3445 3445 0
74 20250401 175300 1196796407 3445 3445 3445 3445 0
75 20250401 175200 1196796407 3445 3445 3445 3445 0
76 20250401 175100 1196796407 3445 3445 3445 3445 0
77 20250401 175000 1196796407 3445 3445 3445 3445 0
78 20250401 174900 1196796407 3445 3445 3445 3445 0
79 20250401 174800 1196796407 3445 3445 3445 3445 0
80 20250401 174700 1196796407 3445 3445 3445 3445 0
81 20250401 174600 1196796407 3445 3445 3445 3445 0
82 20250401 174500 1196796407 3445 3445 3445 3445 0
83 20250401 174400 1196796407 3445 3445 3445 3445 0
84 20250401 174300 1196796407 3445 3445 3445 3445 0
85 20250401 174200 1196796407 3445 3445 3445 3445 0
86 20250401 174100 1196796407 3445 3445 3445 3445 0
87 20250401 174000 1196796407 3445 3445 3445 3445 0
88 20250401 173900 1196796407 3445 3445 3445 3445 0
89 20250401 173800 1196796407 3445 3445 3445 3445 0
90 20250401 173700 1196796407 3445 3445 3445 3445 0
91 20250401 173600 1196796407 3445 3445 3445 3445 0
92 20250401 173500 1196796407 3445 3445 3445 3445 15286
93 20250401 173400 1196796407 3445 3445 3445 3445 0
94 20250401 173300 1196796407 3445 3445 3445 3445 0
95 20250401 173200 1196796407 3445 3445 3445 3445 0
96 20250401 173100 1196796407 3445 3445 3445 3445 0
97 20250401 173000 1196796407 3445 3445 3445 3445 0
98 20250401 172900 1196796407 3445 3445 3445 3445 0
99 20250401 172800 1196796407 3445 3445 3445 3445 0
100 20250401 172700 1196796407 3445 3445 3445 3445 0
101 20250401 172600 1196796407 3445 3445 3445 3445 0
102 20250401 172500 1196796407 3445 3445 3445 3445 0
103 20250401 172400 1196796407 3445 3445 3445 3445 0
104 20250401 172300 1196796407 3445 3445 3445 3445 0
105 20250401 172200 1196796407 3445 3445 3445 3445 0
106 20250401 172100 1196796407 3445 3445 3445 3445 0
107 20250401 172000 1196796407 3445 3445 3445 3445 0
108 20250401 171900 1196796407 3445 3445 3445 3445 0
109 20250401 171800 1196796407 3445 3445 3445 3445 0
110 20250401 171700 1196796407 3445 3445 3445 3445 0
111 20250401 171600 1196796407 3445 3445 3445 3445 0
112 20250401 171500 1196796407 3445 3445 3445 3445 0
113 20250401 171400 1196796407 3445 3445 3445 3445 0
114 20250401 171300 1196796407 3445 3445 3445 3445 0
115 20250401 171200 1196796407 3445 3445 3445 3445 0
116 20250401 171100 1196796407 3445 3445 3445 3445 0
117 20250401 171000 1196796407 3445 3445 3445 3445 0
118 20250401 170900 1196796407 3445 3445 3445 3445 0
119 20250401 170800 1196796407 3445 3445 3445 3445 0
120 20250401 170700 1196796407 3445 3445 3445 3445 0
121 20250401 170600 1196796407 3445 3445 3445 3445 0
122 20250401 170500 1196796407 3445 3445 3445 3445 15286
123 20250401 170400 1196796407 3445 3445 3445 3445 0
124 20250401 170300 1196796407 3445 3445 3445 3445 0
125 20250401 170200 1196796407 3445 3445 3445 3445 0
126 20250401 170100 1196796407 3445 3445 3445 3445 0
127 20250401 170000 1196796407 3445 3445 3445 3445 0
128 20250401 165900 1196796407 3445 3445 3445 3445 0
129 20250401 165800 1196796407 3445 3445 3445 3445 0
130 20250401 165700 1196796407 3445 3445 3445 3445 0
131 20250401 165600 1196796407 3445 3445 3445 3445 0
132 20250401 165500 1196796407 3445 3445 3445 3445 0
133 20250401 165400 1196796407 3445 3445 3445 3445 0
134 20250401 165300 1196796407 3445 3445 3445 3445 0
135 20250401 165200 1196796407 3445 3445 3445 3445 0
136 20250401 165100 1196796407 3445 3445 3445 3445 0
137 20250401 165000 1196796407 3445 3445 3445 3445 0
138 20250401 164900 1196796407 3445 3445 3445 3445 0
139 20250401 164800 1196796407 3445 3445 3445 3445 0
140 20250401 164700 1196796407 3445 3445 3445 3445 0
141 20250401 164600 1196796407 3445 3445 3445 3445 0
142 20250401 164500 1196796407 3445 3445 3445 3445 0
143 20250401 164400 1196796407 3445 3445 3445 3445 0
144 20250401 164300 1196796407 3445 3445 3445 3445 0
145 20250401 164200 1196796407 3445 3445 3445 3445 0
146 20250401 164100 1196796407 3445 3445 3445 3445 0
147 20250401 164000 1196796407 3445 3445 3445 3445 0
148 20250401 163900 1196796407 3445 3445 3445 3445 0
149 20250401 163800 1196796407 3445 3445 3445 3445 0
150 20250401 163700 1196796407 3445 3445 3445 3445 0
151 20250401 163600 1196796407 3445 3445 3445 3445 0
152 20250401 163500 1196796407 3445 3445 3445 3445 15286
153 20250401 163400 1196796407 3445 3445 3445 3445 0
154 20250401 163300 1196796407 3445 3445 3445 3445 0
155 20250401 163200 1196796407 3445 3445 3445 3445 0
156 20250401 163100 1196796407 3445 3445 3445 3445 0
157 20250401 163000 1196796407 3445 3445 3445 3445 0
158 20250401 162900 1196796407 3445 3445 3445 3445 0
159 20250401 162800 1196796407 3445 3445 3445 3445 0
160 20250401 162700 1196796407 3445 3445 3445 3445 0
161 20250401 162600 1196796407 3445 3445 3445 3445 0
162 20250401 162500 1196796407 3445 3445 3445 3445 0
163 20250401 162400 1196796407 3445 3445 3445 3445 0
164 20250401 162300 1196796407 3445 3445 3445 3445 0
165 20250401 162200 1196796407 3445 3445 3445 3445 0
166 20250401 162100 1196796407 3445 3445 3445 3445 0
167 20250401 162000 1196796407 3445 3445 3445 3445 0
168 20250401 161900 1196796407 3445 3445 3445 3445 0
169 20250401 161800 1196796407 3445 3445 3445 3445 0
170 20250401 161700 1196796407 3445 3445 3445 3445 0
171 20250401 161600 1196796407 3445 3445 3445 3445 0
172 20250401 161500 1196796407 3445 3445 3445 3445 0
173 20250401 161400 1196796407 3445 3445 3445 3445 0
174 20250401 161300 1196796407 3445 3445 3445 3445 0
175 20250401 161200 1196796407 3445 3445 3445 3445 0
176 20250401 161100 1196796407 3445 3445 3445 3445 0
177 20250401 161000 1196796407 3445 3445 3445 3445 0
178 20250401 160900 1196796407 3445 3445 3445 3445 0
179 20250401 160800 1196796407 3445 3445 3445 3445 0
180 20250401 160700 1196796407 3445 3445 3445 3445 0
181 20250401 160600 1196796407 3445 3445 3445 3445 0
182 20250401 160500 1196796407 3445 3445 3445 3445 15286
183 20250401 160400 1196796407 3445 3445 3445 3445 0
184 20250401 160300 1196796407 3445 3445 3445 3445 0
185 20250401 160200 1196796407 3445 3445 3445 3445 0
186 20250401 160100 1196796407 3445 3445 3445 3445 0
187 20250401 160000 1196796407 3445 3445 3445 3445 0
188 20250401 155900 1196796407 3445 3445 3445 3445 0
189 20250401 155800 1196796407 3445 3445 3445 3445 0
190 20250401 155700 1196796407 3445 3445 3445 3445 0
191 20250401 155600 1196796407 3445 3445 3445 3445 0
192 20250401 155500 1196796407 3445 3445 3445 3445 0
193 20250401 155400 1196796407 3445 3445 3445 3445 0
194 20250401 155300 1196796407 3445 3445 3445 3445 0
195 20250401 155200 1196796407 3445 3445 3445 3445 0
196 20250401 155100 1196796407 3445 3445 3445 3445 0
197 20250401 155000 1196796407 3445 3445 3445 3445 0
198 20250401 154900 1196796407 3445 3445 3445 3445 0
199 20250401 154800 1196796407 3445 3445 3445 3445 0
200 20250401 154700 1196796407 3445 3445 3445 3445 0
201 20250401 154600 1196796407 3445 3445 3445 3445 0
202 20250401 154500 1196796407 3445 3445 3445 3445 0
203 20250401 154400 1196796407 3445 3445 3445 3445 0
204 20250401 154300 1196796407 3445 3445 3445 3445 0
205 20250401 154200 1196796407 3445 3445 3445 3445 0
206 20250401 154100 1196796407 3445 3445 3445 3445 0
207 20250401 154000 1196796407 3445 3445 3445 3445 0
208 20250401 153900 1196796407 3445 3445 3445 3445 0
209 20250401 153800 1196796407 3445 3445 3445 3445 0
210 20250401 153700 1196796407 3445 3445 3445 3445 0
211 20250401 153600 1196796407 3445 3445 3445 3445 0
212 20250401 153500 1196796407 3445 3445 3445 3445 15286
213 20250401 153400 1196796407 3445 3445 3445 3445 0
214 20250401 153300 1196796407 3445 3445 3445 3445 0
215 20250401 153200 1196796407 3445 3445 3445 3445 0
216 20250401 153100 1196796407 3445 3445 3445 3445 0
217 20250401 153000 1196796407 3445 3445 3445 3445 15286
218 20250401 152900 1144136137 3455 3455 3455 3455 0
219 20250401 152800 1144136137 3455 3455 3455 3455 0
220 20250401 152700 1144136137 3455 3455 3455 3455 0
221 20250401 152600 1144136137 3455 3455 3455 3455 0
222 20250401 152500 1144136137 3455 3455 3455 3455 0
223 20250401 152400 1144136137 3455 3455 3455 3455 0
224 20250401 152300 1144136137 3455 3455 3455 3455 0
225 20250401 152200 1144136137 3455 3455 3455 3455 0
226 20250401 152100 1144136137 3455 3455 3455 3455 0
227 20250401 152000 1144136137 3455 3455 3455 3455 0
228 20250401 151900 1144136137 3455 3460 3465 3455 2251
229 20250401 151800 1136348632 3465 3465 3465 3460 360
230 20250401 151700 1135102997 3465 3465 3470 3465 609
231 20250401 151600 1132992547 3470 3465 3470 3465 170
232 20250401 151500 1132403012 3465 3465 3465 3465 594
233 20250401 151400 1130344802 3465 3465 3465 3465 770
234 20250401 151300 1127676752 3465 3465 3465 3465 1494
235 20250401 151200 1122500042 3465 3465 3465 3465 600
236 20250401 151100 1120421042 3470 3465 3470 3460 261
237 20250401 151000 1119517177 3460 3455 3460 3455 1240
238 20250401 150900 1115227427 3460 3460 3460 3460 1
239 20250401 150800 1115223967 3460 3460 3460 3455 258
240 20250401 150700 1114331302 3460 3465 3465 3455 3468
241 20250401 150600 1102333777 3465 3465 3465 3465 788
242 20250401 150500 1099603357 3465 3465 3465 3465 1
243 20250401 150400 1099599892 3465 3465 3465 3465 28
244 20250401 150300 1099502872 3460 3460 3460 3460 5
245 20250401 150200 1099485572 3460 3460 3460 3460 0
246 20250401 150100 1099485572 3460 3460 3460 3460 467
247 20250401 150000 1097869752 3460 3460 3460 3460 170
248 20250401 145900 1097281552 3460 3465 3465 3460 502
249 20250401 145800 1095544622 3455 3455 3460 3455 1693
250 20250401 145700 1089694057 3455 3455 3455 3455 195
251 20250401 145600 1089020332 3470 3460 3470 3460 700
252 20250401 145500 1086594577 3460 3460 3460 3460 582
253 20250401 145400 1084580857 3465 3465 3465 3465 401
254 20250401 145300 1083191392 3465 3465 3465 3465 40
255 20250401 145200 1083052792 3465 3465 3465 3465 5
256 20250401 145100 1083035467 3465 3465 3465 3460 325
257 20250401 145000 1081910792 3465 3465 3465 3465 11
258 20250401 144900 1081872677 3465 3465 3465 3465 514
259 20250401 144800 1080091667 3470 3470 3470 3470 1
260 20250401 144700 1080088197 3470 3470 3470 3470 121
261 20250401 144600 1079668327 3470 3470 3470 3470 78
262 20250401 144500 1079397667 3470 3470 3470 3470 0
263 20250401 144400 1079397667 3470 3470 3470 3470 5
264 20250401 144300 1079380317 3470 3470 3470 3470 0
265 20250401 144200 1079380317 3470 3470 3470 3470 100
266 20250401 144100 1079033317 3470 3465 3470 3465 44
267 20250401 144000 1078880642 3470 3470 3470 3470 101
268 20250401 143900 1078530172 3465 3465 3465 3465 81
269 20250401 143800 1078249507 3465 3465 3465 3465 715
270 20250401 143700 1075772032 3460 3460 3460 3460 102
271 20250401 143600 1075419112 3460 3460 3460 3460 0
272 20250401 143500 1075419112 3460 3460 3460 3460 200
273 20250401 143400 1074727112 3460 3460 3460 3460 1
274 20250401 143300 1074723652 3460 3460 3460 3460 2715
275 20250401 143200 1065329752 3465 3465 3465 3465 2101
276 20250401 143100 1058049787 3465 3465 3465 3465 350
277 20250401 143000 1056837037 3470 3470 3470 3470 0
278 20250401 142900 1056837037 3470 3465 3470 3465 77
279 20250401 142800 1056570197 3465 3470 3470 3465 374
280 20250401 142700 1055272837 3470 3470 3475 3470 68
281 20250401 142600 1055036727 3470 3475 3475 3470 1107
282 20250401 142500 1051190402 3470 3475 3475 3470 276
283 20250401 142400 1050231762 3475 3475 3475 3475 199
284 20250401 142300 1049540237 3470 3470 3470 3470 0
285 20250401 142200 1049540237 3470 3465 3470 3465 382
286 20250401 142100 1048214767 3465 3470 3470 3465 178
287 20250401 142000 1047597117 3470 3470 3470 3470 1144
288 20250401 141900 1043627437 3470 3470 3470 3470 11
289 20250401 141800 1043589267 3470 3470 3470 3470 0
290 20250401 141700 1043589267 3470 3470 3470 3470 5
291 20250401 141600 1043571917 3470 3470 3470 3470 8
292 20250401 141500 1043544157 3465 3465 3465 3465 31
293 20250401 141400 1043436742 3465 3465 3465 3465 275
294 20250401 141300 1042483867 3470 3470 3470 3470 0
295 20250401 141200 1042483867 3470 3470 3470 3470 53
296 20250401 141100 1042299957 3470 3470 3470 3470 288
297 20250401 141000 1041300597 3470 3470 3470 3470 316
298 20250401 140900 1040204077 3470 3470 3470 3470 254
299 20250401 140800 1039322697 3470 3470 3470 3470 100
300 20250401 140700 1038975697 3465 3465 3465 3465 1908
301 20250401 140600 1032364477 3465 3465 3465 3465 7
302 20250401 140500 1032340222 3470 3470 3470 3470 24
303 20250401 140400 1032256942 3470 3470 3470 3470 1349
304 20250401 140300 1027575912 3475 3470 3475 3470 3
305 20250401 140200 1027565492 3470 3470 3470 3470 0
306 20250401 140100 1027565492 3470 3475 3475 3470 17
307 20250401 140000 1027506427 3475 3480 3480 3475 1194
308 20250401 135900 1023356977 3480 3480 3480 3480 240
309 20250401 135800 1022521777 3480 3480 3480 3480 41
310 20250401 135700 1022379097 3480 3475 3480 3475 161
311 20250401 135600 1021818862 3475 3475 3475 3475 11
312 20250401 135500 1021780637 3475 3475 3475 3475 1
313 20250401 135400 1021777162 3480 3475 3480 3475 3198
314 20250401 135300 1010664102 3475 3475 3475 3475 106
315 20250401 135200 1010295752 3475 3475 3475 3475 477
316 20250401 135100 1008638177 3475 3475 3475 3475 13
317 20250401 135000 1008593002 3475 3475 3475 3475 10
318 20250401 134900 1008558252 3475 3475 3475 3475 0
319 20250401 134800 1008558252 3475 3475 3475 3475 46
320 20250401 134700 1008398402 3475 3475 3475 3470 522
321 20250401 134600 1006584552 3475 3472 3475 3472 431
322 20250401 134500 1005086830 3475 3475 3475 3475 21
323 20250401 134400 1005013855 3475 3475 3475 3475 1986
324 20250401 134300 998112505 3475 3475 3475 3475 0
325 20250401 134200 998112505 3475 3465 3475 3465 8
326 20250401 134100 998084765 3475 3475 3475 3475 1
327 20250401 134000 998081290 3475 3475 3475 3470 2509
328 20250401 133900 989370280 3475 3475 3475 3475 0
329 20250401 133800 989370280 3475 3475 3475 3475 45
330 20250401 133700 989213905 3475 3470 3475 3470 202
331 20250401 133600 988512955 3475 3475 3475 3475 95
332 20250401 133500 988182830 3475 3475 3475 3475 106
333 20250401 133400 987814480 3475 3475 3475 3475 0
334 20250401 133300 987814480 3475 3475 3475 3475 1
335 20250401 133200 987811005 3475 3475 3475 3470 812
336 20250401 133100 984993305 3470 3470 3470 3470 1
337 20250401 133000 984989835 3470 3470 3470 3470 1
338 20250401 132900 984986365 3475 3475 3475 3475 0
339 20250401 132800 984986365 3475 3475 3475 3475 0
340 20250401 132700 984986365 3475 3475 3475 3475 1000
341 20250401 132600 981511365 3470 3470 3470 3470 870
342 20250401 132500 978492465 3475 3475 3475 3475 69
343 20250401 132400 978252690 3475 3470 3475 3470 173
344 20250401 132300 977652165 3470 3470 3470 3470 65
345 20250401 132200 977426615 3470 3470 3470 3470 57
346 20250401 132100 977228825 3470 3470 3470 3470 66
347 20250401 132000 976999805 3475 3475 3475 3470 193
348 20250401 131900 976329630 3475 3470 3475 3470 512
349 20250401 131800 974550480 3475 3475 3475 3475 0
350 20250401 131700 974550480 3475 3475 3475 3475 2
351 20250401 131600 974543530 3470 3470 3470 3470 0
352 20250401 131500 974543530 3470 3470 3470 3470 0
353 20250401 131400 974543530 3470 3470 3470 3470 0
354 20250401 131300 974543530 3470 3470 3470 3470 0
355 20250401 131200 974543530 3470 3470 3470 3470 372
356 20250401 131100 973252690 3470 3470 3470 3470 79
357 20250401 131000 972978560 3470 3475 3475 3470 280
358 20250401 130900 972005960 3475 3475 3475 3475 3
359 20250401 130800 971995535 3470 3470 3470 3470 35
360 20250401 130700 971874085 3470 3470 3470 3470 125
361 20250401 130600 971440335 3470 3470 3470 3470 367
362 20250401 130500 970166845 3470 3470 3470 3470 77
363 20250401 130400 969899655 3465 3470 3470 3465 1236
364 20250401 130300 965616885 3475 3475 3475 3475 25
365 20250401 130200 965530010 3475 3475 3475 3475 20
366 20250401 130100 965460510 3475 3475 3475 3475 2
367 20250401 130000 965453560 3465 3465 3465 3465 81
368 20250401 125900 965172895 3480 3480 3480 3480 0
369 20250401 125800 965172895 3480 3480 3480 3480 0
370 20250401 125700 965172895 3480 3475 3480 3472 1493
371 20250401 125600 959983188 3470 3470 3470 3470 16
372 20250401 125500 959927668 3465 3465 3465 3465 15
373 20250401 125400 959875693 3475 3475 3475 3475 5
374 20250401 125300 959858318 3475 3475 3477 3470 3744
375 20250401 125200 946854978 3475 3475 3475 3475 0
376 20250401 125100 946854978 3475 3475 3480 3475 39
377 20250401 125000 946719443 3470 3470 3470 3470 181
378 20250401 124900 946091373 3470 3470 3470 3470 0
379 20250401 124800 946091373 3470 3470 3470 3470 15
380 20250401 124700 946039323 3475 3470 3475 3470 17
381 20250401 124600 945980253 3480 3470 3480 3470 94
382 20250401 124500 945653633 3470 3470 3470 3470 250
383 20250401 124400 944786133 3475 3475 3475 3475 300
384 20250401 124300 943743633 3475 3475 3475 3475 263
385 20250401 124200 942829708 3475 3475 3475 3475 262
386 20250401 124100 941919258 3475 3475 3475 3470 521
387 20250401 124000 940110263 3475 3475 3475 3475 65
388 20250401 123900 939884388 3475 3480 3480 3475 1059
389 20250401 123800 936204268 3485 3480 3485 3480 342
390 20250401 123700 935013103 3475 3475 3475 3475 528
391 20250401 123600 933178303 3475 3475 3475 3475 27
392 20250401 123500 933084478 3480 3480 3480 3475 10594
393 20250401 123400 896267158 3485 3485 3485 3485 18
394 20250401 123300 896204428 3485 3485 3485 3485 570
395 20250401 123200 894217978 3480 3480 3480 3480 16
396 20250401 123100 894162298 3485 3480 3485 3475 272
397 20250401 123000 893216733 3485 3480 3485 3480 4322
398 20250401 122900 878175323 3480 3485 3485 3480 695
399 20250401 122800 875754473 3485 3485 3485 3485 435
400 20250401 122700 874238498 3480 3480 3485 3480 130
401 20250401 122600 873785573 3485 3480 3485 3480 238
402 20250401 122500 872956363 3485 3480 3485 3480 103
403 20250401 122400 872597423 3490 3490 3490 3490 220
404 20250401 122300 871829623 3485 3485 3490 3485 2560
405 20250401 122200 862907613 3490 3495 3495 3485 1578
406 20250401 122100 857400693 3495 3485 3495 3485 1208
407 20250401 122000 853184173 3485 3490 3490 3485 41
408 20250401 121900 853041201 3485 3490 3490 3485 1448
409 20250401 121800 847987761 3485 3480 3485 3480 1025
410 20250401 121700 844415711 3485 3485 3485 3485 97
411 20250401 121600 844077666 3485 3480 3485 3480 872
412 20250401 121500 841041956 3480 3475 3480 3475 1807
413 20250401 121400 834761676 3475 3480 3480 3475 515
414 20250401 121300 832969551 3480 3480 3480 3480 300
415 20250401 121200 831925551 3480 3475 3480 3475 1282
416 20250401 121100 827469191 3470 3475 3475 3470 29
417 20250401 121000 827368491 3465 3465 3475 3465 241
418 20250401 120900 826533416 3465 3470 3470 3465 21562
419 20250401 120800 751795021 3480 3470 3480 3470 438
420 20250401 120700 750271946 3470 3470 3470 3470 5
421 20250401 120600 750254596 3470 3470 3470 3470 16
422 20250401 120500 750199076 3470 3465 3470 3465 1074
423 20250401 120400 746475371 3470 3470 3470 3470 71
424 20250401 120300 746229001 3470 3470 3470 3470 15
425 20250401 120200 746176951 3470 3470 3475 3470 315
426 20250401 120100 745082901 3470 3470 3470 3470 11
427 20250401 120000 745044731 3470 3465 3470 3465 45
428 20250401 115900 744888661 3465 3465 3465 3465 1
429 20250401 115800 744885196 3465 3460 3465 3460 77
430 20250401 115700 744618476 3465 3460 3465 3460 11
431 20250401 115600 744580411 3465 3465 3465 3465 1
432 20250401 115500 744576946 3460 3465 3465 3460 1927
433 20250401 115400 737904891 3465 3470 3470 3465 1382
434 20250401 115300 733116181 3470 3465 3470 3465 46
435 20250401 115200 732956566 3465 3465 3465 3465 86
436 20250401 115100 732658576 3470 3465 3470 3465 11
437 20250401 115000 732620441 3465 3470 3470 3465 74
438 20250401 114900 732363671 3470 3475 3485 3470 2754
439 20250401 114800 722797071 3480 3480 3480 3480 1449
440 20250401 114700 717754551 3480 3485 3485 3480 61
441 20250401 114600 717542216 3480 3480 3480 3480 1035
442 20250401 114500 713940416 3480 3480 3480 3480 6
443 20250401 114400 713919536 3480 3480 3480 3480 636
444 20250401 114300 711706256 3485 3485 3485 3485 17
445 20250401 114200 711647011 3480 3485 3485 3480 65
446 20250401 114100 711420561 3490 3490 3490 3480 1483
447 20250401 114000 706244911 3490 3485 3490 3485 74
448 20250401 113900 705987011 3485 3480 3485 3480 71
449 20250401 113800 705739921 3480 3480 3485 3480 450
450 20250401 113700 704173671 3485 3490 3490 3485 111
451 20250401 113600 703786406 3490 3480 3490 3480 67
452 20250401 113500 703553231 3485 3480 3490 3480 9555
453 20250401 113400 670239521 3475 3475 3475 3475 970
454 20250401 113300 666868771 3475 3470 3475 3470 3162
455 20250401 113200 655881046 3475 3475 3475 3475 35
456 20250401 113100 655759421 3475 3465 3475 3465 5885
457 20250401 113000 635338701 3470 3475 3475 3470 158
458 20250401 112900 634789661 3475 3470 3475 3470 2857
459 20250401 112800 624863636 3470 3470 3475 3465 1586
460 20250401 112700 619359891 3470 3470 3470 3470 478
461 20250401 112600 617701231 3470 3465 3470 3465 17
462 20250401 112500 617642316 3470 3465 3470 3465 5747
463 20250401 112400 597728941 3465 3465 3465 3465 265
464 20250401 112300 596810716 3465 3465 3465 3465 338
465 20250401 112200 595639546 3465 3465 3465 3465 16
466 20250401 112100 595584106 3470 3465 3470 3465 2912
467 20250401 112000 585479521 3460 3460 3465 3460 2940
468 20250401 111900 575297061 3465 3465 3465 3465 2
469 20250401 111800 575290131 3460 3465 3465 3460 65
470 20250401 111700 575064981 3465 3460 3465 3460 751
471 20250401 111600 572463201 3465 3462 3465 3460 1500
472 20250401 111500 567265751 3460 3465 3465 3460 166
473 20250401 111400 566690741 3460 3460 3465 3455 963
474 20250401 111300 563362676 3460 3455 3460 3455 605
475 20250401 111200 561269511 3455 3455 3460 3455 187
476 20250401 111100 560623416 3460 3460 3460 3460 60
477 20250401 111000 560415816 3460 3455 3460 3455 144
478 20250401 110900 559918261 3455 3455 3455 3455 16
479 20250401 110800 559862981 3460 3455 3460 3455 112
480 20250401 110700 559475466 3455 3460 3460 3455 448
481 20250401 110600 557926176 3460 3460 3460 3460 2179
482 20250401 110500 550386836 3455 3460 3460 3455 32
483 20250401 110400 550276191 3460 3455 3460 3455 304
484 20250401 110300 549224426 3450 3450 3450 3450 41
485 20250401 110200 549082976 3450 3460 3460 3450 478
486 20250401 110100 547432876 3465 3455 3465 3455 8125
487 20250401 110000 519339406 3450 3450 3450 3450 15
488 20250401 105900 519287656 3435 3455 3455 3435 3419
489 20250401 105800 507501391 3455 3455 3455 3455 43
490 20250401 105700 507352826 3455 3450 3455 3450 2293
491 20250401 105600 499435776 3445 3445 3445 3445 149
492 20250401 105500 498922471 3435 3445 3445 3435 2499
493 20250401 105400 490326111 3445 3445 3445 3445 9
494 20250401 105300 490295106 3445 3440 3445 3440 211
495 20250401 105200 489568786 3435 3435 3435 3435 0
496 20250401 105100 489568786 3435 3435 3440 3435 101
497 20250401 105000 489221626 3445 3440 3445 3440 40
498 20250401 104900 489083906 3440 3440 3440 3440 0
499 20250401 104800 489083906 3440 3435 3440 3435 308
500 20250401 104700 488024461 3435 3435 3440 3435 347
501 20250401 104600 486832311 3435 3435 3435 3435 108
502 20250401 104500 486461331 3435 3435 3435 3430 270
503 20250401 104400 485534331 3430 3430 3435 3430 156
504 20250401 104300 484999206 3430 3425 3430 3425 400
505 20250401 104200 483628391 3420 3425 3425 3420 58
506 20250401 104100 483430026 3430 3430 3430 3430 211
507 20250401 104000 482706296 3420 3425 3425 3420 4267
508 20250401 103900 468093031 3430 3435 3435 3430 1012
509 20250401 103800 464621811 3430 3430 3430 3430 15
510 20250401 103700 464570361 3435 3430 3435 3425 445
511 20250401 103600 463042211 3430 3430 3430 3430 611
512 20250401 103500 460946481 3430 3430 3430 3430 357
513 20250401 103400 459721971 3430 3430 3430 3430 1222
514 20250401 103300 455530511 3430 3425 3430 3425 190
515 20250401 103200 454879711 3430 3425 3430 3425 51
516 20250401 103100 454704856 3430 3425 3430 3425 1653
517 20250401 103000 449043316 3425 3430 3430 3425 56
518 20250401 102900 448851491 3430 3430 3430 3430 15
519 20250401 102800 448800041 3425 3430 3430 3425 414
520 20250401 102700 447380331 3435 3435 3435 3435 20
521 20250401 102600 447311631 3435 3430 3435 3430 365
522 20250401 102500 446058626 3430 3430 3430 3430 20
523 20250401 102400 445990026 3435 3435 3435 3435 77
524 20250401 102300 445725531 3430 3430 3430 3430 16
525 20250401 102200 445670651 3430 3430 3430 3430 15
526 20250401 102100 445619201 3430 3435 3435 3430 248
527 20250401 102000 444767346 3435 3430 3435 3430 19
528 20250401 101900 444702166 3430 3435 3435 3430 2445
529 20250401 101800 436315666 3435 3435 3435 3435 241
530 20250401 101700 435487831 3435 3440 3440 3435 43
531 20250401 101600 435340076 3440 3435 3440 3435 57
532 20250401 101500 435144091 3440 3435 3445 3435 958
533 20250401 101400 431844761 3425 3425 3425 3425 12
534 20250401 101300 431803661 3440 3435 3440 3435 638
535 20250401 101200 429609016 3430 3425 3430 3425 743
536 20250401 101100 427060606 3425 3420 3425 3420 111
537 20250401 101000 426680511 3415 3415 3415 3415 424
538 20250401 100900 425232551 3420 3415 3420 3415 41
539 20250401 100800 425092406 3410 3415 3415 3410 702
540 20250401 100700 422698301 3415 3412 3417 3410 2600
541 20250401 100600 413821401 3410 3415 3415 3410 317
542 20250401 100500 412740221 3415 3415 3420 3415 162
543 20250401 100400 412186741 3410 3415 3415 3410 20
544 20250401 100300 412118521 3415 3410 3415 3410 202
545 20250401 100200 411429691 3420 3420 3420 3420 22
546 20250401 100100 411354451 3420 3425 3425 3420 29
547 20250401 100000 411255131 3410 3420 3420 3410 595
548 20250401 095900 409220361 3410 3420 3420 3410 1586
549 20250401 095800 403807731 3425 3425 3425 3420 349
550 20250401 095700 402612536 3430 3430 3430 3430 1
551 20250401 095600 402609106 3415 3420 3420 3415 398
552 20250401 095500 401248021 3420 3420 3420 3420 15
553 20250401 095400 401196721 3425 3430 3435 3425 2141
554 20250401 095300 393858291 3430 3440 3440 3430 1567
555 20250401 095200 388480501 3435 3435 3435 3435 40
556 20250401 095100 388343101 3440 3440 3445 3425 501
557 20250401 095000 386619341 3430 3427 3435 3427 3636
558 20250401 094900 374146352 3427 3427 3427 3427 28
559 20250401 094800 374050396 3425 3430 3430 3425 41
560 20250401 094700 373909841 3425 3425 3425 3420 5025
561 20250401 094600 356724216 3425 3415 3425 3415 2066
562 20250401 094500 349668666 3415 3415 3415 3415 0
563 20250401 094400 349668666 3415 3415 3415 3415 475
564 20250401 094300 348046541 3410 3400 3410 3400 134
565 20250401 094200 347590791 3400 3425 3425 3400 5001
566 20250401 094100 330562836 3420 3420 3420 3415 68
567 20250401 094000 330330401 3425 3425 3425 3420 2267
568 20250401 093900 322573216 3430 3425 3430 3425 861
569 20250401 093800 319624161 3425 3430 3430 3425 1315
570 20250401 093700 315120051 3430 3430 3430 3425 32
571 20250401 093600 315010366 3425 3425 3425 3425 11
572 20250401 093500 314972691 3430 3420 3430 3415 3137
573 20250401 093400 304244441 3415 3415 3415 3415 773
574 20250401 093300 301604646 3420 3420 3420 3420 227
575 20250401 093200 300828306 3420 3430 3430 3420 2417
576 20250401 093100 292556201 3435 3425 3435 3425 33
577 20250401 093000 292443136 3430 3445 3445 3430 1144
578 20250401 092900 288515761 3445 3440 3445 3440 892
579 20250401 092800 285447261 3445 3445 3445 3445 8
580 20250401 092700 285419701 3440 3440 3440 3440 25
581 20250401 092600 285333701 3440 3440 3440 3425 5302
582 20250401 092500 267156011 3445 3445 3450 3440 2635
583 20250401 092400 258087861 3445 3445 3445 3445 195
584 20250401 092300 257416086 3445 3445 3450 3445 442
585 20250401 092200 255893386 3445 3445 3455 3440 2617
586 20250401 092100 246879641 3445 3455 3455 3445 2305
587 20250401 092000 238933841 3450 3460 3460 3450 3340
588 20250401 091900 227402641 3455 3465 3465 3455 1181
589 20250401 091800 223313246 3465 3460 3465 3460 1061
590 20250401 091700 219639436 3460 3460 3460 3455 2145
591 20250401 091600 212219041 3460 3460 3465 3460 1661
592 20250401 091500 206471961 3460 3460 3460 3460 1310
593 20250401 091400 201939361 3460 3460 3460 3455 1125
594 20250401 091300 198047436 3460 3455 3460 3450 439
595 20250401 091200 196531481 3457 3445 3460 3445 2208
596 20250401 091100 188904820 3445 3450 3450 3445 3150
597 20250401 091000 178040825 3450 3450 3450 3445 96
598 20250401 090900 177709630 3450 3450 3455 3450 487
599 20250401 090800 176027280 3455 3445 3455 3440 2663
600 20250401 090700 166838110 3450 3450 3450 3440 1644
601 20250401 090600 161171735 3450 3455 3455 3450 6970
602 20250401 090500 137107945 3455 3455 3455 3450 1808
603 20250401 090400 130862835 3450 3450 3475 3450 18366
604 20250401 090300 67343135 3455 3430 3455 3430 4327
605 20250401 090200 52461510 3420 3410 3435 3405 614
606 20250401 090100 50364540 3410 3410 3420 3400 4028
607 20250401 090000 36661145 3420 3390 3430 3390 10297

1
010820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,56818,48771938,196022100,168263186100,0.12
20250327,56818,48771938,199147090,170945642690,0.12
20250326,55265,48771938,195914425,172896520210,0.11
20250325,54603,48771938,192748590,172164941140,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 56818 48771938 196022100 168263186100 0.12
3 20250327 56818 48771938 199147090 170945642690 0.12
4 20250326 55265 48771938 195914425 172896520210 0.11
5 20250325 54603 48771938 192748590 172164941140 0.11