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

652
059210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,1082862288,4495,4495,4495,4495,4267
20250401,194900,1082862288,4495,4495,4495,4495,0
20250401,194800,1082862288,4495,4495,4495,4495,0
20250401,194700,1082862288,4495,4495,4495,4495,0
20250401,194600,1082862288,4495,4495,4495,4495,0
20250401,194500,1082862288,4495,4495,4495,4495,0
20250401,194400,1082862288,4495,4495,4495,4495,0
20250401,194300,1082862288,4495,4495,4495,4495,0
20250401,194200,1082862288,4495,4495,4495,4495,0
20250401,194100,1082862288,4495,4495,4495,4495,0
20250401,194000,1082862288,4495,4495,4495,4495,0
20250401,193900,1082862288,4495,4495,4495,4495,0
20250401,193800,1082862288,4495,4495,4495,4495,0
20250401,193700,1082862288,4495,4495,4495,4495,0
20250401,193600,1082862288,4495,4495,4495,4495,0
20250401,193500,1082862288,4495,4495,4495,4495,0
20250401,193400,1082862288,4495,4495,4495,4495,0
20250401,193300,1082862288,4495,4495,4495,4495,0
20250401,193200,1082862288,4495,4495,4495,4495,0
20250401,193100,1082862288,4495,4495,4495,4495,0
20250401,193000,1082862288,4495,4495,4495,4495,0
20250401,192900,1082862288,4495,4495,4495,4495,0
20250401,192800,1082862288,4495,4495,4495,4495,0
20250401,192700,1082862288,4495,4495,4495,4495,0
20250401,192600,1082862288,4495,4495,4495,4495,0
20250401,192500,1082862288,4495,4495,4495,4495,0
20250401,192400,1082862288,4495,4495,4495,4495,0
20250401,192300,1082862288,4495,4495,4495,4495,0
20250401,192200,1082862288,4495,4495,4495,4495,0
20250401,192100,1082862288,4495,4495,4495,4495,0
20250401,192000,1082862288,4495,4495,4495,4495,4267
20250401,191900,1082862288,4495,4495,4495,4495,0
20250401,191800,1082862288,4495,4495,4495,4495,0
20250401,191700,1082862288,4495,4495,4495,4495,0
20250401,191600,1082862288,4495,4495,4495,4495,0
20250401,191500,1082862288,4495,4495,4495,4495,0
20250401,191400,1082862288,4495,4495,4495,4495,0
20250401,191300,1082862288,4495,4495,4495,4495,0
20250401,191200,1082862288,4495,4495,4495,4495,0
20250401,191100,1082862288,4495,4495,4495,4495,0
20250401,191000,1082862288,4495,4495,4495,4495,0
20250401,190900,1082862288,4495,4495,4495,4495,0
20250401,190800,1082862288,4495,4495,4495,4495,0
20250401,190700,1082862288,4495,4495,4495,4495,0
20250401,190600,1082862288,4495,4495,4495,4495,0
20250401,190500,1082862288,4495,4495,4495,4495,0
20250401,190400,1082862288,4495,4495,4495,4495,0
20250401,190300,1082862288,4495,4495,4495,4495,0
20250401,190200,1082862288,4495,4495,4495,4495,0
20250401,190100,1082862288,4495,4495,4495,4495,0
20250401,190000,1082862288,4495,4495,4495,4495,0
20250401,185900,1082862288,4495,4495,4495,4495,0
20250401,185800,1082862288,4495,4495,4495,4495,0
20250401,185700,1082862288,4495,4495,4495,4495,0
20250401,185600,1082862288,4495,4495,4495,4495,0
20250401,185500,1082862288,4495,4495,4495,4495,0
20250401,185400,1082862288,4495,4495,4495,4495,0
20250401,185300,1082862288,4495,4495,4495,4495,0
20250401,185200,1082862288,4495,4495,4495,4495,0
20250401,185100,1082862288,4495,4495,4495,4495,0
20250401,185000,1082862288,4495,4495,4495,4495,4267
20250401,184900,1082862288,4495,4495,4495,4495,0
20250401,184800,1082862288,4495,4495,4495,4495,0
20250401,184700,1082862288,4495,4495,4495,4495,0
20250401,184600,1082862288,4495,4495,4495,4495,0
20250401,184500,1082862288,4495,4495,4495,4495,0
20250401,184400,1082862288,4495,4495,4495,4495,0
20250401,184300,1082862288,4495,4495,4495,4495,0
20250401,184200,1082862288,4495,4495,4495,4495,0
20250401,184100,1082862288,4495,4495,4495,4495,0
20250401,184000,1082862288,4495,4495,4495,4495,0
20250401,183900,1082862288,4495,4495,4495,4495,0
20250401,183800,1082862288,4495,4495,4495,4495,0
20250401,183700,1082862288,4495,4495,4495,4495,0
20250401,183600,1082862288,4495,4495,4495,4495,0
20250401,183500,1082862288,4495,4495,4495,4495,0
20250401,183400,1082862288,4495,4495,4495,4495,0
20250401,183300,1082862288,4495,4495,4495,4495,0
20250401,183200,1082862288,4495,4495,4495,4495,0
20250401,183100,1082862288,4495,4495,4495,4495,0
20250401,183000,1082862288,4495,4495,4495,4495,0
20250401,182900,1082862288,4495,4495,4495,4495,0
20250401,182800,1082862288,4495,4495,4495,4495,0
20250401,182700,1082862288,4495,4495,4495,4495,0
20250401,182600,1082862288,4495,4495,4495,4495,0
20250401,182500,1082862288,4495,4495,4495,4495,0
20250401,182400,1082862288,4495,4495,4495,4495,0
20250401,182300,1082862288,4495,4495,4495,4495,0
20250401,182200,1082862288,4495,4495,4495,4495,0
20250401,182100,1082862288,4495,4495,4495,4495,0
20250401,182000,1082862288,4495,4495,4495,4495,4267
20250401,181900,1082862288,4495,4495,4495,4495,0
20250401,181800,1082862288,4495,4495,4495,4495,0
20250401,181700,1082862288,4495,4495,4495,4495,0
20250401,181600,1082862288,4495,4495,4495,4495,0
20250401,181500,1082862288,4495,4495,4495,4495,0
20250401,181400,1082862288,4495,4495,4495,4495,0
20250401,181300,1082862288,4495,4495,4495,4495,0
20250401,181200,1082862288,4495,4495,4495,4495,0
20250401,181100,1082862288,4495,4495,4495,4495,0
20250401,181000,1082862288,4495,4495,4495,4495,0
20250401,180900,1082862288,4495,4495,4495,4495,0
20250401,180800,1082862288,4495,4495,4495,4495,0
20250401,180700,1082862288,4495,4495,4495,4495,0
20250401,180600,1082862288,4495,4495,4495,4495,0
20250401,180500,1082862288,4495,4495,4495,4495,0
20250401,180400,1082862288,4495,4495,4495,4495,0
20250401,180300,1082862288,4495,4495,4495,4495,0
20250401,180200,1082862288,4495,4495,4495,4495,0
20250401,180100,1082862288,4495,4495,4495,4495,0
20250401,180000,1082862288,4495,4495,4495,4495,0
20250401,175900,1082862288,4495,4495,4495,4495,0
20250401,175800,1082862288,4495,4495,4495,4495,0
20250401,175700,1082862288,4495,4495,4495,4495,0
20250401,175600,1082862288,4495,4495,4495,4495,0
20250401,175500,1082862288,4495,4495,4495,4495,0
20250401,175400,1082862288,4495,4495,4495,4495,0
20250401,175300,1082862288,4495,4495,4495,4495,0
20250401,175200,1082862288,4495,4495,4495,4495,0
20250401,175100,1082862288,4495,4495,4495,4495,0
20250401,175000,1082862288,4495,4495,4495,4495,4267
20250401,174900,1082862288,4495,4495,4495,4495,0
20250401,174800,1082862288,4495,4495,4495,4495,0
20250401,174700,1082862288,4495,4495,4495,4495,0
20250401,174600,1082862288,4495,4495,4495,4495,0
20250401,174500,1082862288,4495,4495,4495,4495,0
20250401,174400,1082862288,4495,4495,4495,4495,0
20250401,174300,1082862288,4495,4495,4495,4495,0
20250401,174200,1082862288,4495,4495,4495,4495,0
20250401,174100,1082862288,4495,4495,4495,4495,0
20250401,174000,1082862288,4495,4495,4495,4495,0
20250401,173900,1082862288,4495,4495,4495,4495,0
20250401,173800,1082862288,4495,4495,4495,4495,0
20250401,173700,1082862288,4495,4495,4495,4495,0
20250401,173600,1082862288,4495,4495,4495,4495,0
20250401,173500,1082862288,4495,4495,4495,4495,0
20250401,173400,1082862288,4495,4495,4495,4495,0
20250401,173300,1082862288,4495,4495,4495,4495,0
20250401,173200,1082862288,4495,4495,4495,4495,0
20250401,173100,1082862288,4495,4495,4495,4495,0
20250401,173000,1082862288,4495,4495,4495,4495,0
20250401,172900,1082862288,4495,4495,4495,4495,0
20250401,172800,1082862288,4495,4495,4495,4495,0
20250401,172700,1082862288,4495,4495,4495,4495,0
20250401,172600,1082862288,4495,4495,4495,4495,0
20250401,172500,1082862288,4495,4495,4495,4495,0
20250401,172400,1082862288,4495,4495,4495,4495,0
20250401,172300,1082862288,4495,4495,4495,4495,0
20250401,172200,1082862288,4495,4495,4495,4495,0
20250401,172100,1082862288,4495,4495,4495,4495,0
20250401,172000,1082862288,4495,4495,4495,4495,4267
20250401,171900,1082862288,4495,4495,4495,4495,0
20250401,171800,1082862288,4495,4495,4495,4495,0
20250401,171700,1082862288,4495,4495,4495,4495,0
20250401,171600,1082862288,4495,4495,4495,4495,0
20250401,171500,1082862288,4495,4495,4495,4495,0
20250401,171400,1082862288,4495,4495,4495,4495,0
20250401,171300,1082862288,4495,4495,4495,4495,0
20250401,171200,1082862288,4495,4495,4495,4495,0
20250401,171100,1082862288,4495,4495,4495,4495,0
20250401,171000,1082862288,4495,4495,4495,4495,0
20250401,170900,1082862288,4495,4495,4495,4495,0
20250401,170800,1082862288,4495,4495,4495,4495,0
20250401,170700,1082862288,4495,4495,4495,4495,0
20250401,170600,1082862288,4495,4495,4495,4495,0
20250401,170500,1082862288,4495,4495,4495,4495,0
20250401,170400,1082862288,4495,4495,4495,4495,0
20250401,170300,1082862288,4495,4495,4495,4495,0
20250401,170200,1082862288,4495,4495,4495,4495,0
20250401,170100,1082862288,4495,4495,4495,4495,0
20250401,170000,1082862288,4495,4495,4495,4495,0
20250401,165900,1082862288,4495,4495,4495,4495,0
20250401,165800,1082862288,4495,4495,4495,4495,0
20250401,165700,1082862288,4495,4495,4495,4495,0
20250401,165600,1082862288,4495,4495,4495,4495,0
20250401,165500,1082862288,4495,4495,4495,4495,0
20250401,165400,1082862288,4495,4495,4495,4495,0
20250401,165300,1082862288,4495,4495,4495,4495,0
20250401,165200,1082862288,4495,4495,4495,4495,0
20250401,165100,1082862288,4495,4495,4495,4495,0
20250401,165000,1082862288,4495,4495,4495,4495,4267
20250401,164900,1082862288,4495,4495,4495,4495,0
20250401,164800,1082862288,4495,4495,4495,4495,0
20250401,164700,1082862288,4495,4495,4495,4495,0
20250401,164600,1082862288,4495,4495,4495,4495,0
20250401,164500,1082862288,4495,4495,4495,4495,0
20250401,164400,1082862288,4495,4495,4495,4495,0
20250401,164300,1082862288,4495,4495,4495,4495,0
20250401,164200,1082862288,4495,4495,4495,4495,0
20250401,164100,1082862288,4495,4495,4495,4495,0
20250401,164000,1082862288,4495,4495,4495,4495,0
20250401,163900,1082862288,4495,4495,4495,4495,0
20250401,163800,1082862288,4495,4495,4495,4495,0
20250401,163700,1082862288,4495,4495,4495,4495,0
20250401,163600,1082862288,4495,4495,4495,4495,0
20250401,163500,1082862288,4495,4495,4495,4495,0
20250401,163400,1082862288,4495,4495,4495,4495,0
20250401,163300,1082862288,4495,4495,4495,4495,0
20250401,163200,1082862288,4495,4495,4495,4495,0
20250401,163100,1082862288,4495,4495,4495,4495,0
20250401,163000,1082862288,4495,4495,4495,4495,0
20250401,162900,1082862288,4495,4495,4495,4495,0
20250401,162800,1082862288,4495,4495,4495,4495,0
20250401,162700,1082862288,4495,4495,4495,4495,0
20250401,162600,1082862288,4495,4495,4495,4495,0
20250401,162500,1082862288,4495,4495,4495,4495,0
20250401,162400,1082862288,4495,4495,4495,4495,0
20250401,162300,1082862288,4495,4495,4495,4495,0
20250401,162200,1082862288,4495,4495,4495,4495,0
20250401,162100,1082862288,4495,4495,4495,4495,0
20250401,162000,1082862288,4495,4495,4495,4495,4267
20250401,161900,1082862288,4495,4495,4495,4495,0
20250401,161800,1082862288,4495,4495,4495,4495,0
20250401,161700,1082862288,4495,4495,4495,4495,0
20250401,161600,1082862288,4495,4495,4495,4495,0
20250401,161500,1082862288,4495,4495,4495,4495,0
20250401,161400,1082862288,4495,4495,4495,4495,0
20250401,161300,1082862288,4495,4495,4495,4495,0
20250401,161200,1082862288,4495,4495,4495,4495,0
20250401,161100,1082862288,4495,4495,4495,4495,0
20250401,161000,1082862288,4495,4495,4495,4495,0
20250401,160900,1082862288,4495,4495,4495,4495,0
20250401,160800,1082862288,4495,4495,4495,4495,0
20250401,160700,1082862288,4495,4495,4495,4495,0
20250401,160600,1082862288,4495,4495,4495,4495,0
20250401,160500,1082862288,4495,4495,4495,4495,0
20250401,160400,1082862288,4495,4495,4495,4495,0
20250401,160300,1082862288,4495,4495,4495,4495,0
20250401,160200,1082862288,4495,4495,4495,4495,0
20250401,160100,1082862288,4495,4495,4495,4495,0
20250401,160000,1082862288,4495,4495,4495,4495,0
20250401,155900,1082862288,4495,4495,4495,4495,0
20250401,155800,1082862288,4495,4495,4495,4495,0
20250401,155700,1082862288,4495,4495,4495,4495,0
20250401,155600,1082862288,4495,4495,4495,4495,0
20250401,155500,1082862288,4495,4495,4495,4495,0
20250401,155400,1082862288,4495,4495,4495,4495,0
20250401,155300,1082862288,4495,4495,4495,4495,0
20250401,155200,1082862288,4495,4495,4495,4495,0
20250401,155100,1082862288,4495,4495,4495,4495,0
20250401,155000,1082862288,4495,4495,4495,4495,4267
20250401,154900,1082862288,4495,4495,4495,4495,0
20250401,154800,1082862288,4495,4495,4495,4495,0
20250401,154700,1082862288,4495,4495,4495,4495,0
20250401,154600,1082862288,4495,4495,4495,4495,0
20250401,154500,1082862288,4495,4495,4495,4495,0
20250401,154400,1082862288,4495,4495,4495,4495,0
20250401,154300,1082862288,4495,4495,4495,4495,0
20250401,154200,1082862288,4495,4495,4495,4495,0
20250401,154100,1082862288,4495,4495,4495,4495,0
20250401,154000,1082862288,4495,4495,4495,4495,0
20250401,153900,1082862288,4495,4495,4495,4495,0
20250401,153800,1082862288,4495,4495,4495,4495,0
20250401,153700,1082862288,4495,4495,4495,4495,0
20250401,153600,1082862288,4495,4495,4495,4495,0
20250401,153500,1082862288,4495,4495,4495,4495,0
20250401,153400,1082862288,4495,4495,4495,4495,0
20250401,153300,1082862288,4495,4495,4495,4495,0
20250401,153200,1082862288,4495,4495,4495,4495,0
20250401,153100,1082862288,4495,4495,4495,4495,0
20250401,153000,1082862288,4495,4495,4495,4495,4267
20250401,152900,1063682123,4495,4495,4495,4495,0
20250401,152800,1063682123,4495,4495,4495,4495,0
20250401,152700,1063682123,4495,4495,4495,4495,0
20250401,152600,1063682123,4495,4495,4495,4495,0
20250401,152500,1063682123,4495,4495,4495,4495,0
20250401,152400,1063682123,4495,4495,4495,4495,0
20250401,152300,1063682123,4495,4495,4495,4495,0
20250401,152200,1063682123,4495,4495,4495,4495,0
20250401,152100,1063682123,4495,4495,4495,4495,0
20250401,152000,1063682123,4495,4495,4495,4495,0
20250401,151900,1063682123,4495,4510,4520,4495,1455
20250401,151800,1057130138,4510,4505,4510,4500,472
20250401,151700,1055004798,4500,4500,4500,4500,100
20250401,151600,1054554798,4500,4500,4500,4500,0
20250401,151500,1054554798,4500,4510,4510,4500,815
20250401,151400,1050883108,4505,4505,4505,4505,60
20250401,151300,1050612808,4505,4510,4510,4505,1021
20250401,151200,1046012653,4520,4520,4520,4520,343
20250401,151100,1044462293,4515,4515,4515,4515,0
20250401,151000,1044462293,4515,4505,4515,4505,437
20250401,150900,1042490708,4520,4520,4520,4520,172
20250401,150800,1041713268,4520,4510,4520,4510,114
20250401,150700,1041198048,4510,4500,4510,4500,124
20250401,150600,1040639028,4500,4505,4505,4500,440
20250401,150500,1038656833,4500,4500,4500,4500,0
20250401,150400,1038656833,4500,4500,4500,4500,0
20250401,150300,1038656833,4500,4500,4505,4500,502
20250401,150200,1036397808,4505,4505,4505,4505,117
20250401,150100,1035870723,4500,4505,4505,4500,606
20250401,150000,1033141318,4510,4510,4515,4510,24
20250401,145900,1033033033,4505,4515,4515,4505,193
20250401,145800,1032162503,4515,4510,4515,4505,770
20250401,145700,1028693291,4510,4515,4515,4510,1155
20250401,145600,1023483631,4515,4520,4520,4515,589
20250401,145500,1020823941,4515,4515,4515,4515,1
20250401,145400,1020819426,4520,4520,4520,4520,34
20250401,145300,1020665746,4505,4520,4520,4505,436
20250401,145200,1018699091,4520,4520,4520,4520,0
20250401,145100,1018699091,4520,4520,4520,4520,102
20250401,145000,1018238051,4515,4515,4515,4515,0
20250401,144900,1018238051,4515,4515,4515,4515,14
20250401,144800,1018174841,4515,4520,4520,4515,28
20250401,144700,1018048396,4505,4520,4520,4505,730
20250401,144600,1014758226,4515,4520,4520,4515,15
20250401,144500,1014690431,4515,4520,4520,4515,48
20250401,144400,1014473576,4515,4515,4515,4515,284
20250401,144300,1013191316,4515,4515,4515,4515,1
20250401,144200,1013186801,4510,4515,4515,4510,43
20250401,144100,1012992731,4510,4510,4510,4510,37
20250401,144000,1012825861,4510,4510,4520,4510,829
20250401,143900,1009086666,4510,4525,4525,4510,542
20250401,143800,1006639831,4520,4520,4520,4520,38
20250401,143700,1006468071,4520,4525,4525,4520,66
20250401,143600,1006169601,4515,4515,4515,4515,21
20250401,143500,1006074786,4520,4520,4520,4520,14
20250401,143400,1006011506,4520,4520,4520,4520,64
20250401,143300,1005722226,4525,4530,4530,4520,390
20250401,143200,1003959061,4525,4525,4525,4525,23
20250401,143100,1003854986,4525,4520,4525,4520,84
20250401,143000,1003475236,4520,4525,4525,4520,83
20250401,142900,1003099776,4525,4525,4525,4525,22
20250401,142800,1003000226,4520,4520,4520,4515,570
20250401,142700,1000423831,4525,4525,4525,4525,115
20250401,142600,999903456,4525,4535,4535,4525,623
20250401,142500,997081801,4530,4530,4530,4530,14
20250401,142400,997018381,4530,4535,4535,4530,119
20250401,142300,996479196,4530,4530,4530,4530,346
20250401,142200,994911816,4530,4530,4530,4530,32
20250401,142100,994766856,4530,4530,4530,4530,136
20250401,142000,994150776,4525,4525,4525,4525,0
20250401,141900,994150776,4525,4525,4530,4520,1003
20250401,141800,989612061,4530,4530,4530,4530,23
20250401,141700,989507871,4530,4535,4535,4530,391
20250401,141600,987736311,4540,4540,4540,4540,48
20250401,141500,987518391,4535,4530,4535,4530,72
20250401,141400,987192121,4535,4540,4540,4535,334
20250401,141300,985677361,4540,4540,4540,4540,56
20250401,141200,985423121,4540,4540,4540,4540,241
20250401,141100,984328981,4540,4540,4540,4540,37
20250401,141000,984161001,4545,4545,4545,4545,0
20250401,140900,984161001,4545,4545,4545,4530,4181
20250401,140800,965216046,4540,4540,4540,4540,0
20250401,140700,965216046,4540,4540,4540,4540,630
20250401,140600,962355846,4540,4540,4540,4535,745
20250401,140500,958974346,4540,4540,4540,4540,30
20250401,140400,958838146,4535,4530,4535,4530,271
20250401,140300,957610086,4535,4535,4535,4535,14
20250401,140200,957546596,4535,4540,4540,4535,125
20250401,140100,956979576,4540,4540,4540,4540,205
20250401,140000,956048876,4525,4540,4545,4525,1416
20250401,135900,949622191,4535,4540,4540,4535,59
20250401,135800,949354336,4540,4540,4540,4540,30
20250401,135700,949218136,4540,4540,4540,4535,372
20250401,135600,947530081,4540,4540,4540,4540,14
20250401,135500,947466521,4540,4540,4540,4540,69
20250401,135400,947153261,4540,4540,4540,4540,23
20250401,135300,947048841,4535,4540,4540,4535,39
20250401,135200,946871906,4540,4540,4540,4535,543
20250401,135100,944407036,4540,4535,4540,4535,253
20250401,135000,943259501,4535,4535,4535,4535,50
20250401,134900,943032751,4540,4540,4540,4535,306
20250401,134800,941643761,4540,4540,4540,4540,118
20250401,134700,941108041,4535,4535,4535,4535,200
20250401,134600,940201041,4535,4535,4535,4535,215
20250401,134500,939226016,4535,4540,4540,4535,83
20250401,134400,938849456,4540,4535,4540,4535,191
20250401,134300,937983126,4535,4530,4535,4530,301
20250401,134200,936618341,4535,4535,4535,4535,14
20250401,134100,936554851,4535,4535,4535,4530,239
20250401,134000,935471271,4530,4530,4530,4530,300
20250401,133900,934112271,4535,4535,4535,4535,182
20250401,133800,933286901,4535,4535,4535,4535,48
20250401,133700,933069221,4535,4535,4535,4535,43
20250401,133600,932874216,4535,4535,4535,4535,211
20250401,133500,931917331,4535,4535,4535,4535,37
20250401,133400,931749536,4535,4535,4535,4535,284
20250401,133300,930461596,4535,4535,4535,4535,0
20250401,133200,930461596,4535,4535,4535,4535,37
20250401,133100,930293801,4535,4535,4535,4535,218
20250401,133000,929305171,4535,4535,4535,4535,65
20250401,132900,929010396,4530,4530,4530,4530,0
20250401,132800,929010396,4530,4530,4530,4530,208
20250401,132700,928068156,4535,4530,4535,4525,1087
20250401,132600,923143811,4530,4530,4530,4530,2
20250401,132500,923134751,4530,4530,4530,4530,238
20250401,132400,922056611,4530,4530,4530,4530,61
20250401,132300,921780281,4530,4530,4530,4530,70
20250401,132200,921463181,4525,4525,4525,4525,282
20250401,132100,920187131,4525,4525,4525,4525,14
20250401,132000,920123781,4525,4520,4525,4520,50
20250401,131900,919897616,4520,4520,4520,4520,23
20250401,131800,919793656,4520,4525,4525,4520,263
20250401,131700,918604821,4520,4520,4520,4520,0
20250401,131600,918604821,4520,4510,4520,4510,1297
20250401,131500,912754106,4505,4505,4505,4505,3
20250401,131400,912740591,4510,4505,4510,4505,489
20250401,131300,910537571,4510,4510,4510,4505,304
20250401,131200,909167531,4510,4510,4510,4510,336
20250401,131100,907652171,4510,4510,4510,4510,38
20250401,131000,907480791,4510,4510,4510,4510,0
20250401,130900,907480791,4510,4510,4510,4505,238
20250401,130800,906407421,4510,4510,4510,4510,23
20250401,130700,906303691,4510,4510,4510,4510,218
20250401,130600,905320511,4510,4510,4510,4510,77
20250401,130500,904973241,4510,4510,4510,4510,1130
20250401,130400,899876941,4510,4510,4510,4510,77
20250401,130300,899529671,4510,4510,4510,4510,23
20250401,130200,899425941,4510,4530,4530,4510,296
20250401,130100,898089691,4515,4525,4525,4515,300
20250401,130000,896734191,4520,4520,4520,4520,37
20250401,125900,896566951,4520,4515,4520,4515,243
20250401,125800,895468841,4515,4515,4515,4515,0
20250401,125700,895468841,4515,4520,4520,4515,24
20250401,125600,895360476,4510,4510,4510,4510,258
20250401,125500,894196896,4515,4520,4520,4515,73
20250401,125400,893867151,4510,4510,4510,4510,913
20250401,125300,889749521,4510,4510,4510,4510,15
20250401,125200,889681871,4510,4510,4510,4505,324
20250401,125100,888221736,4510,4510,4510,4510,0
20250401,125000,888221736,4510,4510,4510,4510,15
20250401,124900,888154086,4510,4510,4510,4510,83
20250401,124800,887779756,4510,4510,4510,4510,79
20250401,124700,887423466,4510,4510,4510,4510,323
20250401,124600,885966736,4510,4510,4510,4510,136
20250401,124500,885353376,4510,4530,4530,4510,118
20250401,124400,884820286,4530,4530,4530,4530,4
20250401,124300,884802166,4530,4517,4530,4517,103
20250401,124200,884335849,4510,4525,4525,4510,220
20250401,124100,883342969,4525,4530,4530,4525,73
20250401,124000,883012494,4520,4520,4520,4520,73
20250401,123900,882682534,4505,4505,4505,4505,353
20250401,123800,881092269,4510,4525,4525,4510,1259
20250401,123700,875411949,4530,4530,4530,4530,0
20250401,123600,875411949,4530,4522,4530,4520,29
20250401,123500,875280857,4515,4515,4515,4515,89
20250401,123400,874879022,4515,4515,4515,4515,80
20250401,123300,874517822,4510,4510,4510,4510,631
20250401,123200,871672012,4510,4510,4510,4510,714
20250401,123100,868451872,4510,4515,4515,4510,153
20250401,123000,867761207,4515,4515,4515,4515,343
20250401,122900,866212562,4515,4520,4520,4515,2790
20250401,122800,853614937,4525,4525,4525,4525,22
20250401,122700,853515387,4525,4530,4530,4525,317
20250401,122600,852080542,4525,4525,4525,4525,0
20250401,122500,852080542,4525,4525,4525,4525,35
20250401,122400,851922167,4525,4525,4525,4525,50
20250401,122300,851695917,4530,4530,4530,4530,0
20250401,122200,851695917,4530,4520,4530,4520,232
20250401,122100,850647057,4520,4525,4525,4520,500
20250401,122000,848385547,4530,4530,4530,4530,102
20250401,121900,847923487,4530,4530,4530,4530,524
20250401,121800,845549767,4535,4535,4535,4535,15
20250401,121700,845481742,4535,4530,4535,4530,111
20250401,121600,844978507,4525,4530,4530,4525,91
20250401,121500,844566507,4535,4535,4535,4535,15
20250401,121400,844498482,4535,4535,4535,4535,22
20250401,121300,844398712,4535,4535,4535,4535,64
20250401,121200,844108472,4525,4535,4535,4525,85
20250401,121100,843723312,4535,4535,4535,4535,15
20250401,121000,843655287,4535,4535,4535,4535,73
20250401,120900,843324232,4535,4530,4535,4530,402
20250401,120800,841503057,4535,4535,4535,4535,515
20250401,120700,839167532,4535,4535,4535,4535,0
20250401,120600,839167532,4535,4535,4535,4535,222
20250401,120500,838160762,4530,4530,4530,4530,22
20250401,120400,838061102,4535,4535,4535,4530,652
20250401,120300,835105782,4535,4535,4535,4535,116
20250401,120200,834579722,4535,4535,4535,4535,0
20250401,120100,834579722,4535,4535,4535,4535,38
20250401,120000,834407392,4535,4540,4540,4535,119
20250401,115900,833867722,4540,4540,4540,4540,60
20250401,115800,833595322,4540,4535,4540,4535,841
20250401,115700,829781382,4535,4535,4535,4535,15
20250401,115600,829713357,4535,4535,4535,4535,77
20250401,115500,829364162,4535,4535,4535,4535,23
20250401,115400,829259857,4535,4535,4535,4535,267
20250401,115300,828049012,4535,4535,4535,4535,23
20250401,115200,827944707,4535,4535,4535,4535,71
20250401,115100,827622722,4535,4535,4535,4535,0
20250401,115000,827622722,4535,4535,4535,4535,93
20250401,114900,827200967,4535,4540,4540,4535,1211
20250401,114800,821707472,4535,4535,4535,4535,273
20250401,114700,820469417,4535,4535,4535,4535,38
20250401,114600,820297087,4535,4535,4535,4535,0
20250401,114500,820297087,4535,4535,4535,4535,89
20250401,114400,819893472,4525,4525,4525,4525,0
20250401,114300,819893472,4525,4525,4525,4525,131
20250401,114200,819300697,4530,4535,4535,4530,424
20250401,114100,817379452,4535,4535,4535,4535,122
20250401,114000,816826182,4535,4535,4535,4535,20
20250401,113900,816735482,4535,4535,4535,4535,23
20250401,113800,816631177,4535,4530,4535,4530,366
20250401,113700,814972822,4535,4540,4540,4535,722
20250401,113600,811696972,4540,4530,4540,4530,768
20250401,113500,808214022,4535,4535,4535,4535,71
20250401,113400,807892037,4530,4530,4530,4530,485
20250401,113300,805694987,4530,4530,4530,4530,15
20250401,113200,805627037,4530,4530,4530,4530,487
20250401,113100,803420927,4535,4535,4535,4535,112
20250401,113000,802913007,4535,4535,4535,4535,0
20250401,112900,802913007,4535,4535,4535,4535,15
20250401,112800,802844982,4535,4535,4535,4535,76
20250401,112700,802500322,4535,4535,4535,4535,464
20250401,112600,800396082,4530,4530,4530,4530,15
20250401,112500,800328132,4520,4520,4520,4520,690
20250401,112400,797209332,4520,4535,4535,4520,4451
20250401,112300,777079382,4535,4535,4535,4530,131
20250401,112200,776485337,4535,4535,4535,4535,65
20250401,112100,776190562,4535,4530,4535,4530,1687
20250401,112000,768542417,4530,4530,4530,4530,502
20250401,111900,766268357,4530,4530,4530,4530,1140
20250401,111800,761104157,4525,4530,4530,4525,24
20250401,111700,760995442,4530,4530,4530,4525,171
20250401,111600,760220842,4525,4522,4530,4522,1399
20250401,111500,753890662,4525,4525,4525,4522,981
20250401,111400,749451937,4525,4520,4525,4520,1556
20250401,111300,742417992,4520,4520,4520,4520,0
20250401,111200,742417992,4520,4520,4520,4520,52
20250401,111100,742182952,4515,4515,4515,4515,50
20250401,111000,741957202,4520,4520,4520,4520,102
20250401,110900,741496162,4520,4520,4520,4520,0
20250401,110800,741496162,4520,4520,4520,4520,16
20250401,110700,741423842,4520,4515,4520,4510,1267
20250401,110600,735702097,4500,4510,4510,4500,3514
20250401,110500,719884692,4510,4510,4510,4510,202
20250401,110400,718973672,4510,4510,4510,4510,109
20250401,110300,718482082,4510,4510,4510,4510,842
20250401,110200,714684662,4510,4515,4515,4510,420
20250401,110100,712790347,4510,4510,4510,4505,813
20250401,110000,709125902,4510,4510,4510,4505,8557
20250401,105900,670534832,4510,4510,4510,4510,22
20250401,105800,670435612,4510,4510,4510,4510,15
20250401,105700,670367962,4505,4505,4510,4490,34185
20250401,105600,516208817,4505,4495,4505,4495,1167
20250401,105500,510958342,4485,4485,4485,4485,0
20250401,105400,510958342,4485,4490,4490,4485,476
20250401,105300,508822987,4490,4490,4490,4490,143
20250401,105200,508180917,4490,4495,4495,4490,1737
20250401,105100,500378527,4495,4505,4505,4495,504
20250401,105000,498112317,4500,4500,4500,4500,366
20250401,104900,496465317,4500,4505,4505,4500,721
20250401,104800,493220277,4510,4510,4510,4510,28
20250401,104700,493093997,4510,4505,4510,4505,84
20250401,104600,492715502,4510,4510,4510,4500,1543
20250401,104500,485762242,4505,4505,4505,4505,0
20250401,104400,485762242,4505,4500,4505,4500,229
20250401,104300,484730642,4495,4490,4495,4490,159
20250401,104200,484016372,4490,4485,4490,4485,65
20250401,104100,483724542,4485,4490,4490,4485,273
20250401,104000,482499852,4485,4485,4485,4485,64
20250401,103900,482212812,4485,4485,4485,4485,713
20250401,103800,479015007,4485,4495,4495,4485,449
20250401,103700,477000902,4495,4500,4500,4495,754
20250401,103600,473611427,4500,4510,4510,4500,1118
20250401,103500,468580337,4500,4510,4510,4500,586
20250401,103400,465939647,4510,4510,4510,4510,3
20250401,103300,465926117,4510,4510,4510,4510,20
20250401,103200,465835917,4510,4505,4510,4505,86
20250401,103100,465448262,4505,4505,4505,4505,325
20250401,103000,463984137,4505,4500,4505,4500,791
20250401,102900,460420932,4505,4505,4505,4505,22
20250401,102800,460321822,4500,4505,4505,4500,201
20250401,102700,459416367,4500,4500,4500,4500,23
20250401,102600,459312867,4500,4500,4500,4500,15
20250401,102500,459245367,4505,4495,4505,4485,292
20250401,102400,457934327,4505,4500,4505,4500,42
20250401,102300,457745282,4500,4505,4505,4500,113
20250401,102200,457236707,4505,4505,4505,4505,0
20250401,102100,457236707,4505,4505,4505,4495,605
20250401,102000,454515462,4505,4505,4505,4505,272
20250401,101900,453290102,4505,4505,4505,4505,38
20250401,101800,453118912,4505,4500,4505,4500,157
20250401,101700,452412332,4500,4500,4500,4500,9
20250401,101600,452371832,4500,4510,4510,4500,589
20250401,101500,449720352,4510,4510,4510,4510,18
20250401,101400,449639172,4510,4510,4510,4505,134
20250401,101300,449034857,4510,4510,4510,4510,141
20250401,101200,448398947,4515,4520,4520,4510,741
20250401,101100,445053242,4515,4510,4520,4510,1543
20250401,101000,438091547,4510,4505,4510,4505,52
20250401,100900,437857242,4495,4490,4495,4490,9366
20250401,100800,395757117,4490,4490,4490,4490,46
20250401,100700,395550577,4485,4490,4490,4485,88
20250401,100600,395155577,4490,4490,4490,4490,1
20250401,100500,395151087,4460,4495,4495,4460,5209
20250401,100400,371801582,4500,4485,4500,4485,5088
20250401,100300,348908207,4490,4495,4495,4490,3
20250401,100200,348894732,4480,4480,4480,4480,40
20250401,100100,348715532,4480,4480,4480,4480,25
20250401,100000,348603532,4480,4480,4480,4480,83
20250401,095900,348231692,4480,4470,4480,4470,3249
20250401,095800,333702452,4470,4470,4470,4470,153
20250401,095700,333018542,4475,4475,4475,4460,891
20250401,095600,329042382,4475,4475,4475,4470,510
20250401,095500,326762027,4475,4480,4480,4475,513
20250401,095400,324463837,4480,4480,4480,4480,113
20250401,095300,323957597,4480,4480,4480,4480,233
20250401,095200,322913757,4485,4490,4490,4485,218
20250401,095100,321935982,4490,4490,4490,4490,125
20250401,095000,321374732,4500,4500,4500,4495,58
20250401,094900,321113832,4500,4500,4500,4490,502
20250401,094800,318859832,4500,4495,4500,4495,169
20250401,094700,318100072,4495,4490,4495,4490,428
20250401,094600,316178347,4490,4485,4490,4480,781
20250401,094500,312673697,4485,4485,4485,4485,9
20250401,094400,312633332,4485,4485,4485,4480,205
20250401,094300,311714407,4485,4485,4485,4485,135
20250401,094200,311108932,4485,4480,4485,4480,578
20250401,094100,308518737,4480,4485,4485,4480,149
20250401,094000,307851037,4485,4485,4485,4485,72
20250401,093900,307528117,4485,4485,4485,4485,150
20250401,093800,306855367,4480,4475,4480,4475,2516
20250401,093700,295592302,4480,4480,4485,4480,90
20250401,093600,295188752,4470,4485,4495,4470,1094
20250401,093500,290289512,4485,4490,4495,4485,883
20250401,093400,286326277,4495,4495,4500,4490,167
20250401,093300,285576257,4495,4500,4500,4495,570
20250401,093200,283012167,4505,4500,4515,4500,180
20250401,093100,282201412,4515,4515,4515,4515,80
20250401,093000,281840212,4515,4505,4515,4495,637
20250401,092900,278973007,4520,4530,4535,4520,543
20250401,092800,276514827,4520,4525,4550,4520,10966
20250401,092700,226862332,4525,4510,4525,4510,3995
20250401,092600,208805797,4515,4505,4515,4500,2301
20250401,092500,198447947,4520,4510,4520,4510,4055
20250401,092400,180146622,4500,4510,4510,4490,1310
20250401,092300,174252702,4500,4510,4510,4500,340
20250401,092200,172721257,4510,4495,4510,4495,10184
20250401,092100,126916052,4495,4490,4495,4490,2103
20250401,092000,117463817,4485,4490,4490,4485,1145
20250401,091900,112322927,4490,4490,4490,4485,17
20250401,091800,112246662,4490,4490,4490,4490,55
20250401,091700,111999712,4495,4495,4495,4495,7
20250401,091600,111968247,4495,4495,4495,4475,325
20250401,091500,110513372,4495,4500,4505,4495,3696
20250401,091400,93880592,4495,4495,4505,4490,2685
20250401,091300,81800250,4495,4475,4495,4475,644
20250401,091200,78907010,4475,4490,4490,4455,1657
20250401,091100,71480265,4485,4480,4505,4480,4823
20250401,091000,49800350,4495,4495,4495,4495,1243
20250401,090900,44213065,4480,4465,4480,4465,3630
20250401,090800,27961295,4470,4445,4470,4445,459
20250401,090700,25909740,4445,4445,4445,4445,73
20250401,090600,25585255,4445,4430,4445,4430,1356
20250401,090500,19565220,4420,4420,4420,4420,3
20250401,090400,19551960,4420,4420,4420,4420,47
20250401,090300,19344220,4420,4420,4420,4420,1390
20250401,090200,13200420,4420,4400,4420,4380,1501
20250401,090100,6620000,4400,4400,4400,4400,0
20250401,090000,6620000,4400,4420,4420,4400,1500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 1082862288 4495 4495 4495 4495 4267
3 20250401 194900 1082862288 4495 4495 4495 4495 0
4 20250401 194800 1082862288 4495 4495 4495 4495 0
5 20250401 194700 1082862288 4495 4495 4495 4495 0
6 20250401 194600 1082862288 4495 4495 4495 4495 0
7 20250401 194500 1082862288 4495 4495 4495 4495 0
8 20250401 194400 1082862288 4495 4495 4495 4495 0
9 20250401 194300 1082862288 4495 4495 4495 4495 0
10 20250401 194200 1082862288 4495 4495 4495 4495 0
11 20250401 194100 1082862288 4495 4495 4495 4495 0
12 20250401 194000 1082862288 4495 4495 4495 4495 0
13 20250401 193900 1082862288 4495 4495 4495 4495 0
14 20250401 193800 1082862288 4495 4495 4495 4495 0
15 20250401 193700 1082862288 4495 4495 4495 4495 0
16 20250401 193600 1082862288 4495 4495 4495 4495 0
17 20250401 193500 1082862288 4495 4495 4495 4495 0
18 20250401 193400 1082862288 4495 4495 4495 4495 0
19 20250401 193300 1082862288 4495 4495 4495 4495 0
20 20250401 193200 1082862288 4495 4495 4495 4495 0
21 20250401 193100 1082862288 4495 4495 4495 4495 0
22 20250401 193000 1082862288 4495 4495 4495 4495 0
23 20250401 192900 1082862288 4495 4495 4495 4495 0
24 20250401 192800 1082862288 4495 4495 4495 4495 0
25 20250401 192700 1082862288 4495 4495 4495 4495 0
26 20250401 192600 1082862288 4495 4495 4495 4495 0
27 20250401 192500 1082862288 4495 4495 4495 4495 0
28 20250401 192400 1082862288 4495 4495 4495 4495 0
29 20250401 192300 1082862288 4495 4495 4495 4495 0
30 20250401 192200 1082862288 4495 4495 4495 4495 0
31 20250401 192100 1082862288 4495 4495 4495 4495 0
32 20250401 192000 1082862288 4495 4495 4495 4495 4267
33 20250401 191900 1082862288 4495 4495 4495 4495 0
34 20250401 191800 1082862288 4495 4495 4495 4495 0
35 20250401 191700 1082862288 4495 4495 4495 4495 0
36 20250401 191600 1082862288 4495 4495 4495 4495 0
37 20250401 191500 1082862288 4495 4495 4495 4495 0
38 20250401 191400 1082862288 4495 4495 4495 4495 0
39 20250401 191300 1082862288 4495 4495 4495 4495 0
40 20250401 191200 1082862288 4495 4495 4495 4495 0
41 20250401 191100 1082862288 4495 4495 4495 4495 0
42 20250401 191000 1082862288 4495 4495 4495 4495 0
43 20250401 190900 1082862288 4495 4495 4495 4495 0
44 20250401 190800 1082862288 4495 4495 4495 4495 0
45 20250401 190700 1082862288 4495 4495 4495 4495 0
46 20250401 190600 1082862288 4495 4495 4495 4495 0
47 20250401 190500 1082862288 4495 4495 4495 4495 0
48 20250401 190400 1082862288 4495 4495 4495 4495 0
49 20250401 190300 1082862288 4495 4495 4495 4495 0
50 20250401 190200 1082862288 4495 4495 4495 4495 0
51 20250401 190100 1082862288 4495 4495 4495 4495 0
52 20250401 190000 1082862288 4495 4495 4495 4495 0
53 20250401 185900 1082862288 4495 4495 4495 4495 0
54 20250401 185800 1082862288 4495 4495 4495 4495 0
55 20250401 185700 1082862288 4495 4495 4495 4495 0
56 20250401 185600 1082862288 4495 4495 4495 4495 0
57 20250401 185500 1082862288 4495 4495 4495 4495 0
58 20250401 185400 1082862288 4495 4495 4495 4495 0
59 20250401 185300 1082862288 4495 4495 4495 4495 0
60 20250401 185200 1082862288 4495 4495 4495 4495 0
61 20250401 185100 1082862288 4495 4495 4495 4495 0
62 20250401 185000 1082862288 4495 4495 4495 4495 4267
63 20250401 184900 1082862288 4495 4495 4495 4495 0
64 20250401 184800 1082862288 4495 4495 4495 4495 0
65 20250401 184700 1082862288 4495 4495 4495 4495 0
66 20250401 184600 1082862288 4495 4495 4495 4495 0
67 20250401 184500 1082862288 4495 4495 4495 4495 0
68 20250401 184400 1082862288 4495 4495 4495 4495 0
69 20250401 184300 1082862288 4495 4495 4495 4495 0
70 20250401 184200 1082862288 4495 4495 4495 4495 0
71 20250401 184100 1082862288 4495 4495 4495 4495 0
72 20250401 184000 1082862288 4495 4495 4495 4495 0
73 20250401 183900 1082862288 4495 4495 4495 4495 0
74 20250401 183800 1082862288 4495 4495 4495 4495 0
75 20250401 183700 1082862288 4495 4495 4495 4495 0
76 20250401 183600 1082862288 4495 4495 4495 4495 0
77 20250401 183500 1082862288 4495 4495 4495 4495 0
78 20250401 183400 1082862288 4495 4495 4495 4495 0
79 20250401 183300 1082862288 4495 4495 4495 4495 0
80 20250401 183200 1082862288 4495 4495 4495 4495 0
81 20250401 183100 1082862288 4495 4495 4495 4495 0
82 20250401 183000 1082862288 4495 4495 4495 4495 0
83 20250401 182900 1082862288 4495 4495 4495 4495 0
84 20250401 182800 1082862288 4495 4495 4495 4495 0
85 20250401 182700 1082862288 4495 4495 4495 4495 0
86 20250401 182600 1082862288 4495 4495 4495 4495 0
87 20250401 182500 1082862288 4495 4495 4495 4495 0
88 20250401 182400 1082862288 4495 4495 4495 4495 0
89 20250401 182300 1082862288 4495 4495 4495 4495 0
90 20250401 182200 1082862288 4495 4495 4495 4495 0
91 20250401 182100 1082862288 4495 4495 4495 4495 0
92 20250401 182000 1082862288 4495 4495 4495 4495 4267
93 20250401 181900 1082862288 4495 4495 4495 4495 0
94 20250401 181800 1082862288 4495 4495 4495 4495 0
95 20250401 181700 1082862288 4495 4495 4495 4495 0
96 20250401 181600 1082862288 4495 4495 4495 4495 0
97 20250401 181500 1082862288 4495 4495 4495 4495 0
98 20250401 181400 1082862288 4495 4495 4495 4495 0
99 20250401 181300 1082862288 4495 4495 4495 4495 0
100 20250401 181200 1082862288 4495 4495 4495 4495 0
101 20250401 181100 1082862288 4495 4495 4495 4495 0
102 20250401 181000 1082862288 4495 4495 4495 4495 0
103 20250401 180900 1082862288 4495 4495 4495 4495 0
104 20250401 180800 1082862288 4495 4495 4495 4495 0
105 20250401 180700 1082862288 4495 4495 4495 4495 0
106 20250401 180600 1082862288 4495 4495 4495 4495 0
107 20250401 180500 1082862288 4495 4495 4495 4495 0
108 20250401 180400 1082862288 4495 4495 4495 4495 0
109 20250401 180300 1082862288 4495 4495 4495 4495 0
110 20250401 180200 1082862288 4495 4495 4495 4495 0
111 20250401 180100 1082862288 4495 4495 4495 4495 0
112 20250401 180000 1082862288 4495 4495 4495 4495 0
113 20250401 175900 1082862288 4495 4495 4495 4495 0
114 20250401 175800 1082862288 4495 4495 4495 4495 0
115 20250401 175700 1082862288 4495 4495 4495 4495 0
116 20250401 175600 1082862288 4495 4495 4495 4495 0
117 20250401 175500 1082862288 4495 4495 4495 4495 0
118 20250401 175400 1082862288 4495 4495 4495 4495 0
119 20250401 175300 1082862288 4495 4495 4495 4495 0
120 20250401 175200 1082862288 4495 4495 4495 4495 0
121 20250401 175100 1082862288 4495 4495 4495 4495 0
122 20250401 175000 1082862288 4495 4495 4495 4495 4267
123 20250401 174900 1082862288 4495 4495 4495 4495 0
124 20250401 174800 1082862288 4495 4495 4495 4495 0
125 20250401 174700 1082862288 4495 4495 4495 4495 0
126 20250401 174600 1082862288 4495 4495 4495 4495 0
127 20250401 174500 1082862288 4495 4495 4495 4495 0
128 20250401 174400 1082862288 4495 4495 4495 4495 0
129 20250401 174300 1082862288 4495 4495 4495 4495 0
130 20250401 174200 1082862288 4495 4495 4495 4495 0
131 20250401 174100 1082862288 4495 4495 4495 4495 0
132 20250401 174000 1082862288 4495 4495 4495 4495 0
133 20250401 173900 1082862288 4495 4495 4495 4495 0
134 20250401 173800 1082862288 4495 4495 4495 4495 0
135 20250401 173700 1082862288 4495 4495 4495 4495 0
136 20250401 173600 1082862288 4495 4495 4495 4495 0
137 20250401 173500 1082862288 4495 4495 4495 4495 0
138 20250401 173400 1082862288 4495 4495 4495 4495 0
139 20250401 173300 1082862288 4495 4495 4495 4495 0
140 20250401 173200 1082862288 4495 4495 4495 4495 0
141 20250401 173100 1082862288 4495 4495 4495 4495 0
142 20250401 173000 1082862288 4495 4495 4495 4495 0
143 20250401 172900 1082862288 4495 4495 4495 4495 0
144 20250401 172800 1082862288 4495 4495 4495 4495 0
145 20250401 172700 1082862288 4495 4495 4495 4495 0
146 20250401 172600 1082862288 4495 4495 4495 4495 0
147 20250401 172500 1082862288 4495 4495 4495 4495 0
148 20250401 172400 1082862288 4495 4495 4495 4495 0
149 20250401 172300 1082862288 4495 4495 4495 4495 0
150 20250401 172200 1082862288 4495 4495 4495 4495 0
151 20250401 172100 1082862288 4495 4495 4495 4495 0
152 20250401 172000 1082862288 4495 4495 4495 4495 4267
153 20250401 171900 1082862288 4495 4495 4495 4495 0
154 20250401 171800 1082862288 4495 4495 4495 4495 0
155 20250401 171700 1082862288 4495 4495 4495 4495 0
156 20250401 171600 1082862288 4495 4495 4495 4495 0
157 20250401 171500 1082862288 4495 4495 4495 4495 0
158 20250401 171400 1082862288 4495 4495 4495 4495 0
159 20250401 171300 1082862288 4495 4495 4495 4495 0
160 20250401 171200 1082862288 4495 4495 4495 4495 0
161 20250401 171100 1082862288 4495 4495 4495 4495 0
162 20250401 171000 1082862288 4495 4495 4495 4495 0
163 20250401 170900 1082862288 4495 4495 4495 4495 0
164 20250401 170800 1082862288 4495 4495 4495 4495 0
165 20250401 170700 1082862288 4495 4495 4495 4495 0
166 20250401 170600 1082862288 4495 4495 4495 4495 0
167 20250401 170500 1082862288 4495 4495 4495 4495 0
168 20250401 170400 1082862288 4495 4495 4495 4495 0
169 20250401 170300 1082862288 4495 4495 4495 4495 0
170 20250401 170200 1082862288 4495 4495 4495 4495 0
171 20250401 170100 1082862288 4495 4495 4495 4495 0
172 20250401 170000 1082862288 4495 4495 4495 4495 0
173 20250401 165900 1082862288 4495 4495 4495 4495 0
174 20250401 165800 1082862288 4495 4495 4495 4495 0
175 20250401 165700 1082862288 4495 4495 4495 4495 0
176 20250401 165600 1082862288 4495 4495 4495 4495 0
177 20250401 165500 1082862288 4495 4495 4495 4495 0
178 20250401 165400 1082862288 4495 4495 4495 4495 0
179 20250401 165300 1082862288 4495 4495 4495 4495 0
180 20250401 165200 1082862288 4495 4495 4495 4495 0
181 20250401 165100 1082862288 4495 4495 4495 4495 0
182 20250401 165000 1082862288 4495 4495 4495 4495 4267
183 20250401 164900 1082862288 4495 4495 4495 4495 0
184 20250401 164800 1082862288 4495 4495 4495 4495 0
185 20250401 164700 1082862288 4495 4495 4495 4495 0
186 20250401 164600 1082862288 4495 4495 4495 4495 0
187 20250401 164500 1082862288 4495 4495 4495 4495 0
188 20250401 164400 1082862288 4495 4495 4495 4495 0
189 20250401 164300 1082862288 4495 4495 4495 4495 0
190 20250401 164200 1082862288 4495 4495 4495 4495 0
191 20250401 164100 1082862288 4495 4495 4495 4495 0
192 20250401 164000 1082862288 4495 4495 4495 4495 0
193 20250401 163900 1082862288 4495 4495 4495 4495 0
194 20250401 163800 1082862288 4495 4495 4495 4495 0
195 20250401 163700 1082862288 4495 4495 4495 4495 0
196 20250401 163600 1082862288 4495 4495 4495 4495 0
197 20250401 163500 1082862288 4495 4495 4495 4495 0
198 20250401 163400 1082862288 4495 4495 4495 4495 0
199 20250401 163300 1082862288 4495 4495 4495 4495 0
200 20250401 163200 1082862288 4495 4495 4495 4495 0
201 20250401 163100 1082862288 4495 4495 4495 4495 0
202 20250401 163000 1082862288 4495 4495 4495 4495 0
203 20250401 162900 1082862288 4495 4495 4495 4495 0
204 20250401 162800 1082862288 4495 4495 4495 4495 0
205 20250401 162700 1082862288 4495 4495 4495 4495 0
206 20250401 162600 1082862288 4495 4495 4495 4495 0
207 20250401 162500 1082862288 4495 4495 4495 4495 0
208 20250401 162400 1082862288 4495 4495 4495 4495 0
209 20250401 162300 1082862288 4495 4495 4495 4495 0
210 20250401 162200 1082862288 4495 4495 4495 4495 0
211 20250401 162100 1082862288 4495 4495 4495 4495 0
212 20250401 162000 1082862288 4495 4495 4495 4495 4267
213 20250401 161900 1082862288 4495 4495 4495 4495 0
214 20250401 161800 1082862288 4495 4495 4495 4495 0
215 20250401 161700 1082862288 4495 4495 4495 4495 0
216 20250401 161600 1082862288 4495 4495 4495 4495 0
217 20250401 161500 1082862288 4495 4495 4495 4495 0
218 20250401 161400 1082862288 4495 4495 4495 4495 0
219 20250401 161300 1082862288 4495 4495 4495 4495 0
220 20250401 161200 1082862288 4495 4495 4495 4495 0
221 20250401 161100 1082862288 4495 4495 4495 4495 0
222 20250401 161000 1082862288 4495 4495 4495 4495 0
223 20250401 160900 1082862288 4495 4495 4495 4495 0
224 20250401 160800 1082862288 4495 4495 4495 4495 0
225 20250401 160700 1082862288 4495 4495 4495 4495 0
226 20250401 160600 1082862288 4495 4495 4495 4495 0
227 20250401 160500 1082862288 4495 4495 4495 4495 0
228 20250401 160400 1082862288 4495 4495 4495 4495 0
229 20250401 160300 1082862288 4495 4495 4495 4495 0
230 20250401 160200 1082862288 4495 4495 4495 4495 0
231 20250401 160100 1082862288 4495 4495 4495 4495 0
232 20250401 160000 1082862288 4495 4495 4495 4495 0
233 20250401 155900 1082862288 4495 4495 4495 4495 0
234 20250401 155800 1082862288 4495 4495 4495 4495 0
235 20250401 155700 1082862288 4495 4495 4495 4495 0
236 20250401 155600 1082862288 4495 4495 4495 4495 0
237 20250401 155500 1082862288 4495 4495 4495 4495 0
238 20250401 155400 1082862288 4495 4495 4495 4495 0
239 20250401 155300 1082862288 4495 4495 4495 4495 0
240 20250401 155200 1082862288 4495 4495 4495 4495 0
241 20250401 155100 1082862288 4495 4495 4495 4495 0
242 20250401 155000 1082862288 4495 4495 4495 4495 4267
243 20250401 154900 1082862288 4495 4495 4495 4495 0
244 20250401 154800 1082862288 4495 4495 4495 4495 0
245 20250401 154700 1082862288 4495 4495 4495 4495 0
246 20250401 154600 1082862288 4495 4495 4495 4495 0
247 20250401 154500 1082862288 4495 4495 4495 4495 0
248 20250401 154400 1082862288 4495 4495 4495 4495 0
249 20250401 154300 1082862288 4495 4495 4495 4495 0
250 20250401 154200 1082862288 4495 4495 4495 4495 0
251 20250401 154100 1082862288 4495 4495 4495 4495 0
252 20250401 154000 1082862288 4495 4495 4495 4495 0
253 20250401 153900 1082862288 4495 4495 4495 4495 0
254 20250401 153800 1082862288 4495 4495 4495 4495 0
255 20250401 153700 1082862288 4495 4495 4495 4495 0
256 20250401 153600 1082862288 4495 4495 4495 4495 0
257 20250401 153500 1082862288 4495 4495 4495 4495 0
258 20250401 153400 1082862288 4495 4495 4495 4495 0
259 20250401 153300 1082862288 4495 4495 4495 4495 0
260 20250401 153200 1082862288 4495 4495 4495 4495 0
261 20250401 153100 1082862288 4495 4495 4495 4495 0
262 20250401 153000 1082862288 4495 4495 4495 4495 4267
263 20250401 152900 1063682123 4495 4495 4495 4495 0
264 20250401 152800 1063682123 4495 4495 4495 4495 0
265 20250401 152700 1063682123 4495 4495 4495 4495 0
266 20250401 152600 1063682123 4495 4495 4495 4495 0
267 20250401 152500 1063682123 4495 4495 4495 4495 0
268 20250401 152400 1063682123 4495 4495 4495 4495 0
269 20250401 152300 1063682123 4495 4495 4495 4495 0
270 20250401 152200 1063682123 4495 4495 4495 4495 0
271 20250401 152100 1063682123 4495 4495 4495 4495 0
272 20250401 152000 1063682123 4495 4495 4495 4495 0
273 20250401 151900 1063682123 4495 4510 4520 4495 1455
274 20250401 151800 1057130138 4510 4505 4510 4500 472
275 20250401 151700 1055004798 4500 4500 4500 4500 100
276 20250401 151600 1054554798 4500 4500 4500 4500 0
277 20250401 151500 1054554798 4500 4510 4510 4500 815
278 20250401 151400 1050883108 4505 4505 4505 4505 60
279 20250401 151300 1050612808 4505 4510 4510 4505 1021
280 20250401 151200 1046012653 4520 4520 4520 4520 343
281 20250401 151100 1044462293 4515 4515 4515 4515 0
282 20250401 151000 1044462293 4515 4505 4515 4505 437
283 20250401 150900 1042490708 4520 4520 4520 4520 172
284 20250401 150800 1041713268 4520 4510 4520 4510 114
285 20250401 150700 1041198048 4510 4500 4510 4500 124
286 20250401 150600 1040639028 4500 4505 4505 4500 440
287 20250401 150500 1038656833 4500 4500 4500 4500 0
288 20250401 150400 1038656833 4500 4500 4500 4500 0
289 20250401 150300 1038656833 4500 4500 4505 4500 502
290 20250401 150200 1036397808 4505 4505 4505 4505 117
291 20250401 150100 1035870723 4500 4505 4505 4500 606
292 20250401 150000 1033141318 4510 4510 4515 4510 24
293 20250401 145900 1033033033 4505 4515 4515 4505 193
294 20250401 145800 1032162503 4515 4510 4515 4505 770
295 20250401 145700 1028693291 4510 4515 4515 4510 1155
296 20250401 145600 1023483631 4515 4520 4520 4515 589
297 20250401 145500 1020823941 4515 4515 4515 4515 1
298 20250401 145400 1020819426 4520 4520 4520 4520 34
299 20250401 145300 1020665746 4505 4520 4520 4505 436
300 20250401 145200 1018699091 4520 4520 4520 4520 0
301 20250401 145100 1018699091 4520 4520 4520 4520 102
302 20250401 145000 1018238051 4515 4515 4515 4515 0
303 20250401 144900 1018238051 4515 4515 4515 4515 14
304 20250401 144800 1018174841 4515 4520 4520 4515 28
305 20250401 144700 1018048396 4505 4520 4520 4505 730
306 20250401 144600 1014758226 4515 4520 4520 4515 15
307 20250401 144500 1014690431 4515 4520 4520 4515 48
308 20250401 144400 1014473576 4515 4515 4515 4515 284
309 20250401 144300 1013191316 4515 4515 4515 4515 1
310 20250401 144200 1013186801 4510 4515 4515 4510 43
311 20250401 144100 1012992731 4510 4510 4510 4510 37
312 20250401 144000 1012825861 4510 4510 4520 4510 829
313 20250401 143900 1009086666 4510 4525 4525 4510 542
314 20250401 143800 1006639831 4520 4520 4520 4520 38
315 20250401 143700 1006468071 4520 4525 4525 4520 66
316 20250401 143600 1006169601 4515 4515 4515 4515 21
317 20250401 143500 1006074786 4520 4520 4520 4520 14
318 20250401 143400 1006011506 4520 4520 4520 4520 64
319 20250401 143300 1005722226 4525 4530 4530 4520 390
320 20250401 143200 1003959061 4525 4525 4525 4525 23
321 20250401 143100 1003854986 4525 4520 4525 4520 84
322 20250401 143000 1003475236 4520 4525 4525 4520 83
323 20250401 142900 1003099776 4525 4525 4525 4525 22
324 20250401 142800 1003000226 4520 4520 4520 4515 570
325 20250401 142700 1000423831 4525 4525 4525 4525 115
326 20250401 142600 999903456 4525 4535 4535 4525 623
327 20250401 142500 997081801 4530 4530 4530 4530 14
328 20250401 142400 997018381 4530 4535 4535 4530 119
329 20250401 142300 996479196 4530 4530 4530 4530 346
330 20250401 142200 994911816 4530 4530 4530 4530 32
331 20250401 142100 994766856 4530 4530 4530 4530 136
332 20250401 142000 994150776 4525 4525 4525 4525 0
333 20250401 141900 994150776 4525 4525 4530 4520 1003
334 20250401 141800 989612061 4530 4530 4530 4530 23
335 20250401 141700 989507871 4530 4535 4535 4530 391
336 20250401 141600 987736311 4540 4540 4540 4540 48
337 20250401 141500 987518391 4535 4530 4535 4530 72
338 20250401 141400 987192121 4535 4540 4540 4535 334
339 20250401 141300 985677361 4540 4540 4540 4540 56
340 20250401 141200 985423121 4540 4540 4540 4540 241
341 20250401 141100 984328981 4540 4540 4540 4540 37
342 20250401 141000 984161001 4545 4545 4545 4545 0
343 20250401 140900 984161001 4545 4545 4545 4530 4181
344 20250401 140800 965216046 4540 4540 4540 4540 0
345 20250401 140700 965216046 4540 4540 4540 4540 630
346 20250401 140600 962355846 4540 4540 4540 4535 745
347 20250401 140500 958974346 4540 4540 4540 4540 30
348 20250401 140400 958838146 4535 4530 4535 4530 271
349 20250401 140300 957610086 4535 4535 4535 4535 14
350 20250401 140200 957546596 4535 4540 4540 4535 125
351 20250401 140100 956979576 4540 4540 4540 4540 205
352 20250401 140000 956048876 4525 4540 4545 4525 1416
353 20250401 135900 949622191 4535 4540 4540 4535 59
354 20250401 135800 949354336 4540 4540 4540 4540 30
355 20250401 135700 949218136 4540 4540 4540 4535 372
356 20250401 135600 947530081 4540 4540 4540 4540 14
357 20250401 135500 947466521 4540 4540 4540 4540 69
358 20250401 135400 947153261 4540 4540 4540 4540 23
359 20250401 135300 947048841 4535 4540 4540 4535 39
360 20250401 135200 946871906 4540 4540 4540 4535 543
361 20250401 135100 944407036 4540 4535 4540 4535 253
362 20250401 135000 943259501 4535 4535 4535 4535 50
363 20250401 134900 943032751 4540 4540 4540 4535 306
364 20250401 134800 941643761 4540 4540 4540 4540 118
365 20250401 134700 941108041 4535 4535 4535 4535 200
366 20250401 134600 940201041 4535 4535 4535 4535 215
367 20250401 134500 939226016 4535 4540 4540 4535 83
368 20250401 134400 938849456 4540 4535 4540 4535 191
369 20250401 134300 937983126 4535 4530 4535 4530 301
370 20250401 134200 936618341 4535 4535 4535 4535 14
371 20250401 134100 936554851 4535 4535 4535 4530 239
372 20250401 134000 935471271 4530 4530 4530 4530 300
373 20250401 133900 934112271 4535 4535 4535 4535 182
374 20250401 133800 933286901 4535 4535 4535 4535 48
375 20250401 133700 933069221 4535 4535 4535 4535 43
376 20250401 133600 932874216 4535 4535 4535 4535 211
377 20250401 133500 931917331 4535 4535 4535 4535 37
378 20250401 133400 931749536 4535 4535 4535 4535 284
379 20250401 133300 930461596 4535 4535 4535 4535 0
380 20250401 133200 930461596 4535 4535 4535 4535 37
381 20250401 133100 930293801 4535 4535 4535 4535 218
382 20250401 133000 929305171 4535 4535 4535 4535 65
383 20250401 132900 929010396 4530 4530 4530 4530 0
384 20250401 132800 929010396 4530 4530 4530 4530 208
385 20250401 132700 928068156 4535 4530 4535 4525 1087
386 20250401 132600 923143811 4530 4530 4530 4530 2
387 20250401 132500 923134751 4530 4530 4530 4530 238
388 20250401 132400 922056611 4530 4530 4530 4530 61
389 20250401 132300 921780281 4530 4530 4530 4530 70
390 20250401 132200 921463181 4525 4525 4525 4525 282
391 20250401 132100 920187131 4525 4525 4525 4525 14
392 20250401 132000 920123781 4525 4520 4525 4520 50
393 20250401 131900 919897616 4520 4520 4520 4520 23
394 20250401 131800 919793656 4520 4525 4525 4520 263
395 20250401 131700 918604821 4520 4520 4520 4520 0
396 20250401 131600 918604821 4520 4510 4520 4510 1297
397 20250401 131500 912754106 4505 4505 4505 4505 3
398 20250401 131400 912740591 4510 4505 4510 4505 489
399 20250401 131300 910537571 4510 4510 4510 4505 304
400 20250401 131200 909167531 4510 4510 4510 4510 336
401 20250401 131100 907652171 4510 4510 4510 4510 38
402 20250401 131000 907480791 4510 4510 4510 4510 0
403 20250401 130900 907480791 4510 4510 4510 4505 238
404 20250401 130800 906407421 4510 4510 4510 4510 23
405 20250401 130700 906303691 4510 4510 4510 4510 218
406 20250401 130600 905320511 4510 4510 4510 4510 77
407 20250401 130500 904973241 4510 4510 4510 4510 1130
408 20250401 130400 899876941 4510 4510 4510 4510 77
409 20250401 130300 899529671 4510 4510 4510 4510 23
410 20250401 130200 899425941 4510 4530 4530 4510 296
411 20250401 130100 898089691 4515 4525 4525 4515 300
412 20250401 130000 896734191 4520 4520 4520 4520 37
413 20250401 125900 896566951 4520 4515 4520 4515 243
414 20250401 125800 895468841 4515 4515 4515 4515 0
415 20250401 125700 895468841 4515 4520 4520 4515 24
416 20250401 125600 895360476 4510 4510 4510 4510 258
417 20250401 125500 894196896 4515 4520 4520 4515 73
418 20250401 125400 893867151 4510 4510 4510 4510 913
419 20250401 125300 889749521 4510 4510 4510 4510 15
420 20250401 125200 889681871 4510 4510 4510 4505 324
421 20250401 125100 888221736 4510 4510 4510 4510 0
422 20250401 125000 888221736 4510 4510 4510 4510 15
423 20250401 124900 888154086 4510 4510 4510 4510 83
424 20250401 124800 887779756 4510 4510 4510 4510 79
425 20250401 124700 887423466 4510 4510 4510 4510 323
426 20250401 124600 885966736 4510 4510 4510 4510 136
427 20250401 124500 885353376 4510 4530 4530 4510 118
428 20250401 124400 884820286 4530 4530 4530 4530 4
429 20250401 124300 884802166 4530 4517 4530 4517 103
430 20250401 124200 884335849 4510 4525 4525 4510 220
431 20250401 124100 883342969 4525 4530 4530 4525 73
432 20250401 124000 883012494 4520 4520 4520 4520 73
433 20250401 123900 882682534 4505 4505 4505 4505 353
434 20250401 123800 881092269 4510 4525 4525 4510 1259
435 20250401 123700 875411949 4530 4530 4530 4530 0
436 20250401 123600 875411949 4530 4522 4530 4520 29
437 20250401 123500 875280857 4515 4515 4515 4515 89
438 20250401 123400 874879022 4515 4515 4515 4515 80
439 20250401 123300 874517822 4510 4510 4510 4510 631
440 20250401 123200 871672012 4510 4510 4510 4510 714
441 20250401 123100 868451872 4510 4515 4515 4510 153
442 20250401 123000 867761207 4515 4515 4515 4515 343
443 20250401 122900 866212562 4515 4520 4520 4515 2790
444 20250401 122800 853614937 4525 4525 4525 4525 22
445 20250401 122700 853515387 4525 4530 4530 4525 317
446 20250401 122600 852080542 4525 4525 4525 4525 0
447 20250401 122500 852080542 4525 4525 4525 4525 35
448 20250401 122400 851922167 4525 4525 4525 4525 50
449 20250401 122300 851695917 4530 4530 4530 4530 0
450 20250401 122200 851695917 4530 4520 4530 4520 232
451 20250401 122100 850647057 4520 4525 4525 4520 500
452 20250401 122000 848385547 4530 4530 4530 4530 102
453 20250401 121900 847923487 4530 4530 4530 4530 524
454 20250401 121800 845549767 4535 4535 4535 4535 15
455 20250401 121700 845481742 4535 4530 4535 4530 111
456 20250401 121600 844978507 4525 4530 4530 4525 91
457 20250401 121500 844566507 4535 4535 4535 4535 15
458 20250401 121400 844498482 4535 4535 4535 4535 22
459 20250401 121300 844398712 4535 4535 4535 4535 64
460 20250401 121200 844108472 4525 4535 4535 4525 85
461 20250401 121100 843723312 4535 4535 4535 4535 15
462 20250401 121000 843655287 4535 4535 4535 4535 73
463 20250401 120900 843324232 4535 4530 4535 4530 402
464 20250401 120800 841503057 4535 4535 4535 4535 515
465 20250401 120700 839167532 4535 4535 4535 4535 0
466 20250401 120600 839167532 4535 4535 4535 4535 222
467 20250401 120500 838160762 4530 4530 4530 4530 22
468 20250401 120400 838061102 4535 4535 4535 4530 652
469 20250401 120300 835105782 4535 4535 4535 4535 116
470 20250401 120200 834579722 4535 4535 4535 4535 0
471 20250401 120100 834579722 4535 4535 4535 4535 38
472 20250401 120000 834407392 4535 4540 4540 4535 119
473 20250401 115900 833867722 4540 4540 4540 4540 60
474 20250401 115800 833595322 4540 4535 4540 4535 841
475 20250401 115700 829781382 4535 4535 4535 4535 15
476 20250401 115600 829713357 4535 4535 4535 4535 77
477 20250401 115500 829364162 4535 4535 4535 4535 23
478 20250401 115400 829259857 4535 4535 4535 4535 267
479 20250401 115300 828049012 4535 4535 4535 4535 23
480 20250401 115200 827944707 4535 4535 4535 4535 71
481 20250401 115100 827622722 4535 4535 4535 4535 0
482 20250401 115000 827622722 4535 4535 4535 4535 93
483 20250401 114900 827200967 4535 4540 4540 4535 1211
484 20250401 114800 821707472 4535 4535 4535 4535 273
485 20250401 114700 820469417 4535 4535 4535 4535 38
486 20250401 114600 820297087 4535 4535 4535 4535 0
487 20250401 114500 820297087 4535 4535 4535 4535 89
488 20250401 114400 819893472 4525 4525 4525 4525 0
489 20250401 114300 819893472 4525 4525 4525 4525 131
490 20250401 114200 819300697 4530 4535 4535 4530 424
491 20250401 114100 817379452 4535 4535 4535 4535 122
492 20250401 114000 816826182 4535 4535 4535 4535 20
493 20250401 113900 816735482 4535 4535 4535 4535 23
494 20250401 113800 816631177 4535 4530 4535 4530 366
495 20250401 113700 814972822 4535 4540 4540 4535 722
496 20250401 113600 811696972 4540 4530 4540 4530 768
497 20250401 113500 808214022 4535 4535 4535 4535 71
498 20250401 113400 807892037 4530 4530 4530 4530 485
499 20250401 113300 805694987 4530 4530 4530 4530 15
500 20250401 113200 805627037 4530 4530 4530 4530 487
501 20250401 113100 803420927 4535 4535 4535 4535 112
502 20250401 113000 802913007 4535 4535 4535 4535 0
503 20250401 112900 802913007 4535 4535 4535 4535 15
504 20250401 112800 802844982 4535 4535 4535 4535 76
505 20250401 112700 802500322 4535 4535 4535 4535 464
506 20250401 112600 800396082 4530 4530 4530 4530 15
507 20250401 112500 800328132 4520 4520 4520 4520 690
508 20250401 112400 797209332 4520 4535 4535 4520 4451
509 20250401 112300 777079382 4535 4535 4535 4530 131
510 20250401 112200 776485337 4535 4535 4535 4535 65
511 20250401 112100 776190562 4535 4530 4535 4530 1687
512 20250401 112000 768542417 4530 4530 4530 4530 502
513 20250401 111900 766268357 4530 4530 4530 4530 1140
514 20250401 111800 761104157 4525 4530 4530 4525 24
515 20250401 111700 760995442 4530 4530 4530 4525 171
516 20250401 111600 760220842 4525 4522 4530 4522 1399
517 20250401 111500 753890662 4525 4525 4525 4522 981
518 20250401 111400 749451937 4525 4520 4525 4520 1556
519 20250401 111300 742417992 4520 4520 4520 4520 0
520 20250401 111200 742417992 4520 4520 4520 4520 52
521 20250401 111100 742182952 4515 4515 4515 4515 50
522 20250401 111000 741957202 4520 4520 4520 4520 102
523 20250401 110900 741496162 4520 4520 4520 4520 0
524 20250401 110800 741496162 4520 4520 4520 4520 16
525 20250401 110700 741423842 4520 4515 4520 4510 1267
526 20250401 110600 735702097 4500 4510 4510 4500 3514
527 20250401 110500 719884692 4510 4510 4510 4510 202
528 20250401 110400 718973672 4510 4510 4510 4510 109
529 20250401 110300 718482082 4510 4510 4510 4510 842
530 20250401 110200 714684662 4510 4515 4515 4510 420
531 20250401 110100 712790347 4510 4510 4510 4505 813
532 20250401 110000 709125902 4510 4510 4510 4505 8557
533 20250401 105900 670534832 4510 4510 4510 4510 22
534 20250401 105800 670435612 4510 4510 4510 4510 15
535 20250401 105700 670367962 4505 4505 4510 4490 34185
536 20250401 105600 516208817 4505 4495 4505 4495 1167
537 20250401 105500 510958342 4485 4485 4485 4485 0
538 20250401 105400 510958342 4485 4490 4490 4485 476
539 20250401 105300 508822987 4490 4490 4490 4490 143
540 20250401 105200 508180917 4490 4495 4495 4490 1737
541 20250401 105100 500378527 4495 4505 4505 4495 504
542 20250401 105000 498112317 4500 4500 4500 4500 366
543 20250401 104900 496465317 4500 4505 4505 4500 721
544 20250401 104800 493220277 4510 4510 4510 4510 28
545 20250401 104700 493093997 4510 4505 4510 4505 84
546 20250401 104600 492715502 4510 4510 4510 4500 1543
547 20250401 104500 485762242 4505 4505 4505 4505 0
548 20250401 104400 485762242 4505 4500 4505 4500 229
549 20250401 104300 484730642 4495 4490 4495 4490 159
550 20250401 104200 484016372 4490 4485 4490 4485 65
551 20250401 104100 483724542 4485 4490 4490 4485 273
552 20250401 104000 482499852 4485 4485 4485 4485 64
553 20250401 103900 482212812 4485 4485 4485 4485 713
554 20250401 103800 479015007 4485 4495 4495 4485 449
555 20250401 103700 477000902 4495 4500 4500 4495 754
556 20250401 103600 473611427 4500 4510 4510 4500 1118
557 20250401 103500 468580337 4500 4510 4510 4500 586
558 20250401 103400 465939647 4510 4510 4510 4510 3
559 20250401 103300 465926117 4510 4510 4510 4510 20
560 20250401 103200 465835917 4510 4505 4510 4505 86
561 20250401 103100 465448262 4505 4505 4505 4505 325
562 20250401 103000 463984137 4505 4500 4505 4500 791
563 20250401 102900 460420932 4505 4505 4505 4505 22
564 20250401 102800 460321822 4500 4505 4505 4500 201
565 20250401 102700 459416367 4500 4500 4500 4500 23
566 20250401 102600 459312867 4500 4500 4500 4500 15
567 20250401 102500 459245367 4505 4495 4505 4485 292
568 20250401 102400 457934327 4505 4500 4505 4500 42
569 20250401 102300 457745282 4500 4505 4505 4500 113
570 20250401 102200 457236707 4505 4505 4505 4505 0
571 20250401 102100 457236707 4505 4505 4505 4495 605
572 20250401 102000 454515462 4505 4505 4505 4505 272
573 20250401 101900 453290102 4505 4505 4505 4505 38
574 20250401 101800 453118912 4505 4500 4505 4500 157
575 20250401 101700 452412332 4500 4500 4500 4500 9
576 20250401 101600 452371832 4500 4510 4510 4500 589
577 20250401 101500 449720352 4510 4510 4510 4510 18
578 20250401 101400 449639172 4510 4510 4510 4505 134
579 20250401 101300 449034857 4510 4510 4510 4510 141
580 20250401 101200 448398947 4515 4520 4520 4510 741
581 20250401 101100 445053242 4515 4510 4520 4510 1543
582 20250401 101000 438091547 4510 4505 4510 4505 52
583 20250401 100900 437857242 4495 4490 4495 4490 9366
584 20250401 100800 395757117 4490 4490 4490 4490 46
585 20250401 100700 395550577 4485 4490 4490 4485 88
586 20250401 100600 395155577 4490 4490 4490 4490 1
587 20250401 100500 395151087 4460 4495 4495 4460 5209
588 20250401 100400 371801582 4500 4485 4500 4485 5088
589 20250401 100300 348908207 4490 4495 4495 4490 3
590 20250401 100200 348894732 4480 4480 4480 4480 40
591 20250401 100100 348715532 4480 4480 4480 4480 25
592 20250401 100000 348603532 4480 4480 4480 4480 83
593 20250401 095900 348231692 4480 4470 4480 4470 3249
594 20250401 095800 333702452 4470 4470 4470 4470 153
595 20250401 095700 333018542 4475 4475 4475 4460 891
596 20250401 095600 329042382 4475 4475 4475 4470 510
597 20250401 095500 326762027 4475 4480 4480 4475 513
598 20250401 095400 324463837 4480 4480 4480 4480 113
599 20250401 095300 323957597 4480 4480 4480 4480 233
600 20250401 095200 322913757 4485 4490 4490 4485 218
601 20250401 095100 321935982 4490 4490 4490 4490 125
602 20250401 095000 321374732 4500 4500 4500 4495 58
603 20250401 094900 321113832 4500 4500 4500 4490 502
604 20250401 094800 318859832 4500 4495 4500 4495 169
605 20250401 094700 318100072 4495 4490 4495 4490 428
606 20250401 094600 316178347 4490 4485 4490 4480 781
607 20250401 094500 312673697 4485 4485 4485 4485 9
608 20250401 094400 312633332 4485 4485 4485 4480 205
609 20250401 094300 311714407 4485 4485 4485 4485 135
610 20250401 094200 311108932 4485 4480 4485 4480 578
611 20250401 094100 308518737 4480 4485 4485 4480 149
612 20250401 094000 307851037 4485 4485 4485 4485 72
613 20250401 093900 307528117 4485 4485 4485 4485 150
614 20250401 093800 306855367 4480 4475 4480 4475 2516
615 20250401 093700 295592302 4480 4480 4485 4480 90
616 20250401 093600 295188752 4470 4485 4495 4470 1094
617 20250401 093500 290289512 4485 4490 4495 4485 883
618 20250401 093400 286326277 4495 4495 4500 4490 167
619 20250401 093300 285576257 4495 4500 4500 4495 570
620 20250401 093200 283012167 4505 4500 4515 4500 180
621 20250401 093100 282201412 4515 4515 4515 4515 80
622 20250401 093000 281840212 4515 4505 4515 4495 637
623 20250401 092900 278973007 4520 4530 4535 4520 543
624 20250401 092800 276514827 4520 4525 4550 4520 10966
625 20250401 092700 226862332 4525 4510 4525 4510 3995
626 20250401 092600 208805797 4515 4505 4515 4500 2301
627 20250401 092500 198447947 4520 4510 4520 4510 4055
628 20250401 092400 180146622 4500 4510 4510 4490 1310
629 20250401 092300 174252702 4500 4510 4510 4500 340
630 20250401 092200 172721257 4510 4495 4510 4495 10184
631 20250401 092100 126916052 4495 4490 4495 4490 2103
632 20250401 092000 117463817 4485 4490 4490 4485 1145
633 20250401 091900 112322927 4490 4490 4490 4485 17
634 20250401 091800 112246662 4490 4490 4490 4490 55
635 20250401 091700 111999712 4495 4495 4495 4495 7
636 20250401 091600 111968247 4495 4495 4495 4475 325
637 20250401 091500 110513372 4495 4500 4505 4495 3696
638 20250401 091400 93880592 4495 4495 4505 4490 2685
639 20250401 091300 81800250 4495 4475 4495 4475 644
640 20250401 091200 78907010 4475 4490 4490 4455 1657
641 20250401 091100 71480265 4485 4480 4505 4480 4823
642 20250401 091000 49800350 4495 4495 4495 4495 1243
643 20250401 090900 44213065 4480 4465 4480 4465 3630
644 20250401 090800 27961295 4470 4445 4470 4445 459
645 20250401 090700 25909740 4445 4445 4445 4445 73
646 20250401 090600 25585255 4445 4430 4445 4430 1356
647 20250401 090500 19565220 4420 4420 4420 4420 3
648 20250401 090400 19551960 4420 4420 4420 4420 47
649 20250401 090300 19344220 4420 4420 4420 4420 1390
650 20250401 090200 13200420 4420 4400 4420 4380 1501
651 20250401 090100 6620000 4400 4400 4400 4400 0
652 20250401 090000 6620000 4400 4420 4420 4400 1500

1
059210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,108544,23862351,483020800,106187461950,0.45
20250327,108544,23862351,488448000,107380579500,0.45
20250326,108544,23862351,486819840,107022644235,0.45
20250325,108544,23862351,497131520,109289567580,0.45
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 108544 23862351 483020800 106187461950 0.45
3 20250327 108544 23862351 488448000 107380579500 0.45
4 20250326 108544 23862351 486819840 107022644235 0.45
5 20250325 108544 23862351 497131520 109289567580 0.45