ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-02 8464 shorts

Browse Source
This commit is contained in:
ened
2025-04-02 22:19:29 +09:00
parent 092992670f
commit 3fb564a1a7
8464 changed files with 1814027 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
036620/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190300,3946139837,3890,3890,3890,3890,10959
20250402,190200,3946139837,3890,3890,3890,3890,0
20250402,190100,3946139837,3890,3890,3890,3890,0
20250402,190000,3946139837,3890,3890,3890,3890,0
20250402,185900,3946139837,3890,3890,3890,3890,0
20250402,185800,3946139837,3890,3890,3890,3890,0
20250402,185700,3946139837,3890,3890,3890,3890,0
20250402,185600,3946139837,3890,3890,3890,3890,0
20250402,185500,3946139837,3890,3890,3890,3890,0
20250402,185400,3946139837,3890,3890,3890,3890,0
20250402,185300,3946139837,3890,3890,3890,3890,0
20250402,185200,3946139837,3890,3890,3890,3890,0
20250402,185100,3946139837,3890,3890,3890,3890,0
20250402,185000,3946139837,3890,3890,3890,3890,0
20250402,184900,3946139837,3890,3890,3890,3890,0
20250402,184800,3946139837,3890,3890,3890,3890,0
20250402,184700,3946139837,3890,3890,3890,3890,0
20250402,184600,3946139837,3890,3890,3890,3890,0
20250402,184500,3946139837,3890,3890,3890,3890,0
20250402,184400,3946139837,3890,3890,3890,3890,0
20250402,184300,3946139837,3890,3890,3890,3890,0
20250402,184200,3946139837,3890,3890,3890,3890,0
20250402,184100,3946139837,3890,3890,3890,3890,0
20250402,184000,3946139837,3890,3890,3890,3890,0
20250402,183900,3946139837,3890,3890,3890,3890,0
20250402,183800,3946139837,3890,3890,3890,3890,0
20250402,183700,3946139837,3890,3890,3890,3890,0
20250402,183600,3946139837,3890,3890,3890,3890,0
20250402,183500,3946139837,3890,3890,3890,3890,0
20250402,183400,3946139837,3890,3890,3890,3890,0
20250402,183300,3946139837,3890,3890,3890,3890,10959
20250402,183200,3946139837,3890,3890,3890,3890,0
20250402,183100,3946139837,3890,3890,3890,3890,0
20250402,183000,3946139837,3890,3890,3890,3890,0
20250402,182900,3946139837,3890,3890,3890,3890,0
20250402,182800,3946139837,3890,3890,3890,3890,0
20250402,182700,3946139837,3890,3890,3890,3890,0
20250402,182600,3946139837,3890,3890,3890,3890,0
20250402,182500,3946139837,3890,3890,3890,3890,0
20250402,182400,3946139837,3890,3890,3890,3890,0
20250402,182300,3946139837,3890,3890,3890,3890,0
20250402,182200,3946139837,3890,3890,3890,3890,0
20250402,182100,3946139837,3890,3890,3890,3890,0
20250402,182000,3946139837,3890,3890,3890,3890,0
20250402,181900,3946139837,3890,3890,3890,3890,0
20250402,181800,3946139837,3890,3890,3890,3890,0
20250402,181700,3946139837,3890,3890,3890,3890,0
20250402,181600,3946139837,3890,3890,3890,3890,0
20250402,181500,3946139837,3890,3890,3890,3890,0
20250402,181400,3946139837,3890,3890,3890,3890,0
20250402,181300,3946139837,3890,3890,3890,3890,0
20250402,181200,3946139837,3890,3890,3890,3890,0
20250402,181100,3946139837,3890,3890,3890,3890,0
20250402,181000,3946139837,3890,3890,3890,3890,0
20250402,180900,3946139837,3890,3890,3890,3890,0
20250402,180800,3946139837,3890,3890,3890,3890,0
20250402,180700,3946139837,3890,3890,3890,3890,0
20250402,180600,3946139837,3890,3890,3890,3890,0
20250402,180500,3946139837,3890,3890,3890,3890,0
20250402,180400,3946139837,3890,3890,3890,3890,0
20250402,180300,3946139837,3890,3890,3890,3890,10959
20250402,180200,3946139837,3890,3890,3890,3890,0
20250402,180100,3946139837,3890,3890,3890,3890,0
20250402,180000,3946139837,3890,3890,3890,3890,0
20250402,175900,3946139837,3890,3890,3890,3890,0
20250402,175800,3946139837,3890,3890,3890,3890,0
20250402,175700,3946139837,3890,3890,3890,3890,0
20250402,175600,3946139837,3890,3890,3890,3890,0
20250402,175500,3946139837,3890,3890,3890,3890,0
20250402,175400,3946139837,3890,3890,3890,3890,0
20250402,175300,3946139837,3890,3890,3890,3890,0
20250402,175200,3946139837,3890,3890,3890,3890,0
20250402,175100,3946139837,3890,3890,3890,3890,0
20250402,175000,3946139837,3890,3890,3890,3890,0
20250402,174900,3946139837,3890,3890,3890,3890,0
20250402,174800,3946139837,3890,3890,3890,3890,0
20250402,174700,3946139837,3890,3890,3890,3890,0
20250402,174600,3946139837,3890,3890,3890,3890,0
20250402,174500,3946139837,3890,3890,3890,3890,0
20250402,174400,3946139837,3890,3890,3890,3890,0
20250402,174300,3946139837,3890,3890,3890,3890,0
20250402,174200,3946139837,3890,3890,3890,3890,0
20250402,174100,3946139837,3890,3890,3890,3890,0
20250402,174000,3946139837,3890,3890,3890,3890,0
20250402,173900,3946139837,3890,3890,3890,3890,0
20250402,173800,3946139837,3890,3890,3890,3890,0
20250402,173700,3946139837,3890,3890,3890,3890,0
20250402,173600,3946139837,3890,3890,3890,3890,0
20250402,173500,3946139837,3890,3890,3890,3890,0
20250402,173400,3946139837,3890,3890,3890,3890,0
20250402,173300,3946139837,3890,3890,3890,3890,10959
20250402,173200,3946139837,3890,3890,3890,3890,0
20250402,173100,3946139837,3890,3890,3890,3890,0
20250402,173000,3946139837,3890,3890,3890,3890,0
20250402,172900,3946139837,3890,3890,3890,3890,0
20250402,172800,3946139837,3890,3890,3890,3890,0
20250402,172700,3946139837,3890,3890,3890,3890,0
20250402,172600,3946139837,3890,3890,3890,3890,0
20250402,172500,3946139837,3890,3890,3890,3890,0
20250402,172400,3946139837,3890,3890,3890,3890,0
20250402,172300,3946139837,3890,3890,3890,3890,0
20250402,172200,3946139837,3890,3890,3890,3890,0
20250402,172100,3946139837,3890,3890,3890,3890,0
20250402,172000,3946139837,3890,3890,3890,3890,0
20250402,171900,3946139837,3890,3890,3890,3890,0
20250402,171800,3946139837,3890,3890,3890,3890,0
20250402,171700,3946139837,3890,3890,3890,3890,0
20250402,171600,3946139837,3890,3890,3890,3890,0
20250402,171500,3946139837,3890,3890,3890,3890,0
20250402,171400,3946139837,3890,3890,3890,3890,0
20250402,171300,3946139837,3890,3890,3890,3890,0
20250402,171200,3946139837,3890,3890,3890,3890,0
20250402,171100,3946139837,3890,3890,3890,3890,0
20250402,171000,3946139837,3890,3890,3890,3890,0
20250402,170900,3946139837,3890,3890,3890,3890,0
20250402,170800,3946139837,3890,3890,3890,3890,0
20250402,170700,3946139837,3890,3890,3890,3890,0
20250402,170600,3946139837,3890,3890,3890,3890,0
20250402,170500,3946139837,3890,3890,3890,3890,0
20250402,170400,3946139837,3890,3890,3890,3890,0
20250402,170300,3946139837,3890,3890,3890,3890,10959
20250402,170200,3946139837,3890,3890,3890,3890,0
20250402,170100,3946139837,3890,3890,3890,3890,0
20250402,170000,3946139837,3890,3890,3890,3890,0
20250402,165900,3946139837,3890,3890,3890,3890,0
20250402,165800,3946139837,3890,3890,3890,3890,0
20250402,165700,3946139837,3890,3890,3890,3890,0
20250402,165600,3946139837,3890,3890,3890,3890,0
20250402,165500,3946139837,3890,3890,3890,3890,0
20250402,165400,3946139837,3890,3890,3890,3890,0
20250402,165300,3946139837,3890,3890,3890,3890,0
20250402,165200,3946139837,3890,3890,3890,3890,0
20250402,165100,3946139837,3890,3890,3890,3890,0
20250402,165000,3946139837,3890,3890,3890,3890,0
20250402,164900,3946139837,3890,3890,3890,3890,0
20250402,164800,3946139837,3890,3890,3890,3890,0
20250402,164700,3946139837,3890,3890,3890,3890,0
20250402,164600,3946139837,3890,3890,3890,3890,0
20250402,164500,3946139837,3890,3890,3890,3890,0
20250402,164400,3946139837,3890,3890,3890,3890,0
20250402,164300,3946139837,3890,3890,3890,3890,0
20250402,164200,3946139837,3890,3890,3890,3890,0
20250402,164100,3946139837,3890,3890,3890,3890,0
20250402,164000,3946139837,3890,3890,3890,3890,0
20250402,163900,3946139837,3890,3890,3890,3890,0
20250402,163800,3946139837,3890,3890,3890,3890,0
20250402,163700,3946139837,3890,3890,3890,3890,0
20250402,163600,3946139837,3890,3890,3890,3890,0
20250402,163500,3946139837,3890,3890,3890,3890,0
20250402,163400,3946139837,3890,3890,3890,3890,0
20250402,163300,3946139837,3890,3890,3890,3890,10959
20250402,163200,3946139837,3890,3890,3890,3890,0
20250402,163100,3946139837,3890,3890,3890,3890,0
20250402,163000,3946139837,3890,3890,3890,3890,0
20250402,162900,3946139837,3890,3890,3890,3890,0
20250402,162800,3946139837,3890,3890,3890,3890,0
20250402,162700,3946139837,3890,3890,3890,3890,0
20250402,162600,3946139837,3890,3890,3890,3890,0
20250402,162500,3946139837,3890,3890,3890,3890,0
20250402,162400,3946139837,3890,3890,3890,3890,0
20250402,162300,3946139837,3890,3890,3890,3890,0
20250402,162200,3946139837,3890,3890,3890,3890,0
20250402,162100,3946139837,3890,3890,3890,3890,0
20250402,162000,3946139837,3890,3890,3890,3890,0
20250402,161900,3946139837,3890,3890,3890,3890,0
20250402,161800,3946139837,3890,3890,3890,3890,0
20250402,161700,3946139837,3890,3890,3890,3890,0
20250402,161600,3946139837,3890,3890,3890,3890,0
20250402,161500,3946139837,3890,3890,3890,3890,0
20250402,161400,3946139837,3890,3890,3890,3890,0
20250402,161300,3946139837,3890,3890,3890,3890,0
20250402,161200,3946139837,3890,3890,3890,3890,0
20250402,161100,3946139837,3890,3890,3890,3890,0
20250402,161000,3946139837,3890,3890,3890,3890,0
20250402,160900,3946139837,3890,3890,3890,3890,0
20250402,160800,3946139837,3890,3890,3890,3890,0
20250402,160700,3946139837,3890,3890,3890,3890,0
20250402,160600,3946139837,3890,3890,3890,3890,0
20250402,160500,3946139837,3890,3890,3890,3890,0
20250402,160400,3946139837,3890,3890,3890,3890,0
20250402,160300,3946139837,3890,3890,3890,3890,10959
20250402,160200,3946139837,3890,3890,3890,3890,0
20250402,160100,3946139837,3890,3890,3890,3890,0
20250402,160000,3946139837,3890,3890,3890,3890,0
20250402,155900,3946139837,3890,3890,3890,3890,0
20250402,155800,3946139837,3890,3890,3890,3890,0
20250402,155700,3946139837,3890,3890,3890,3890,0
20250402,155600,3946139837,3890,3890,3890,3890,0
20250402,155500,3946139837,3890,3890,3890,3890,0
20250402,155400,3946139837,3890,3890,3890,3890,0
20250402,155300,3946139837,3890,3890,3890,3890,0
20250402,155200,3946139837,3890,3890,3890,3890,0
20250402,155100,3946139837,3890,3890,3890,3890,0
20250402,155000,3946139837,3890,3890,3890,3890,0
20250402,154900,3946139837,3890,3890,3890,3890,0
20250402,154800,3946139837,3890,3890,3890,3890,0
20250402,154700,3946139837,3890,3890,3890,3890,0
20250402,154600,3946139837,3890,3890,3890,3890,0
20250402,154500,3946139837,3890,3890,3890,3890,0
20250402,154400,3946139837,3890,3890,3890,3890,0
20250402,154300,3946139837,3890,3890,3890,3890,0
20250402,154200,3946139837,3890,3890,3890,3890,0
20250402,154100,3946139837,3890,3890,3890,3890,0
20250402,154000,3946139837,3890,3890,3890,3890,0
20250402,153900,3946139837,3890,3890,3890,3890,0
20250402,153800,3946139837,3890,3890,3890,3890,0
20250402,153700,3946139837,3890,3890,3890,3890,0
20250402,153600,3946139837,3890,3890,3890,3890,0
20250402,153500,3946139837,3890,3890,3890,3890,0
20250402,153400,3946139837,3890,3890,3890,3890,0
20250402,153300,3946139837,3890,3890,3890,3890,10959
20250402,153200,3946139837,3890,3890,3890,3890,0
20250402,153100,3946139837,3890,3890,3890,3890,0
20250402,153000,3946139837,3890,3890,3890,3890,10959
20250402,152900,3903509327,3880,3880,3880,3880,0
20250402,152800,3903509327,3880,3880,3880,3880,0
20250402,152700,3903509327,3880,3880,3880,3880,0
20250402,152600,3903509327,3880,3880,3880,3880,0
20250402,152500,3903509327,3880,3880,3880,3880,0
20250402,152400,3903509327,3880,3880,3880,3880,0
20250402,152300,3903509327,3880,3880,3880,3880,0
20250402,152200,3903509327,3880,3880,3880,3880,0
20250402,152100,3903509327,3880,3880,3880,3880,0
20250402,152000,3903509327,3880,3880,3880,3880,0
20250402,151900,3903509327,3880,3880,3885,3880,2675
20250402,151800,3893129007,3875,3885,3885,3875,244
20250402,151700,3892181267,3875,3870,3885,3870,2195
20250402,151600,3883660207,3870,3870,3875,3870,369
20250402,151500,3882232172,3875,3875,3875,3870,800
20250402,151400,3879132752,3875,3867,3875,3865,173
20250402,151300,3878463516,3865,3870,3872,3865,311
20250402,151200,3877260847,3870,3870,3872,3870,539
20250402,151100,3875174899,3865,3875,3875,3865,303
20250402,151000,3874001234,3880,3870,3890,3870,984
20250402,150900,3870183904,3870,3865,3872,3865,422
20250402,150800,3868551416,3870,3870,3870,3865,239
20250402,150700,3867626571,3870,3870,3875,3870,576
20250402,150600,3865394816,3875,3875,3875,3870,236
20250402,150500,3864481306,3875,3870,3875,3870,250
20250402,150400,3863513386,3870,3860,3870,3860,7848
20250402,150300,3833180791,3860,3870,3870,3860,3180
20250402,150200,3820889741,3865,3875,3875,3865,3676
20250402,150100,3806646771,3875,3875,3880,3875,289
20250402,150000,3805526396,3875,3880,3880,3875,1599
20250402,145900,3799327761,3880,3885,3885,3880,2261
20250402,145800,3790552046,3885,3880,3885,3880,812
20250402,145700,3787399111,3885,3875,3885,3875,1530
20250402,145600,3781462081,3880,3880,3885,3875,1837
20250402,145500,3774330101,3880,3885,3885,3875,415
20250402,145400,3772719331,3885,3885,3890,3875,1218
20250402,145300,3767986336,3885,3880,3885,3880,968
20250402,145200,3764227191,3880,3880,3885,3875,1215
20250402,145100,3759510446,3875,3875,3880,3875,1628
20250402,145000,3753198296,3875,3885,3890,3875,1590
20250402,144900,3747023196,3885,3885,3890,3880,2240
20250402,144800,3738316206,3885,3885,3885,3885,154
20250402,144700,3737717916,3880,3885,3890,3880,1383
20250402,144600,3732343261,3885,3885,3890,3880,1862
20250402,144500,3725113571,3890,3890,3890,3885,1804
20250402,144400,3718096651,3885,3880,3885,3880,531
20250402,144300,3716035421,3885,3890,3895,3885,1434
20250402,144200,3710455746,3890,3890,3895,3890,1278
20250402,144100,3705481501,3890,3885,3890,3880,1456
20250402,144000,3699822721,3885,3885,3895,3885,1481
20250402,143900,3694060341,3890,3885,3890,3885,252
20250402,143800,3693080391,3890,3890,3895,3890,2174
20250402,143700,3684618106,3895,3890,3895,3890,1495
20250402,143600,3678797286,3890,3890,3895,3890,1294
20250402,143500,3673761026,3890,3885,3890,3885,1216
20250402,143400,3669030986,3880,3890,3890,3880,892
20250402,143300,3665563121,3890,3900,3905,3875,29690
20250402,143200,3550327031,3900,3905,3910,3900,1968
20250402,143100,3542645631,3905,3905,3910,3900,1153
20250402,143000,3538140746,3905,3910,3910,3900,2112
20250402,142900,3529895011,3905,3895,3905,3890,3046
20250402,142800,3518005396,3895,3900,3905,3895,1204
20250402,142700,3513307841,3900,3900,3900,3895,2616
20250402,142600,3503111086,3900,3895,3900,3895,2717
20250402,142500,3492517511,3895,3895,3895,3890,679
20250402,142400,3489874196,3895,3895,3900,3895,1637
20250402,142300,3483493381,3895,3890,3900,3890,957
20250402,142200,3479766211,3895,3895,3900,3895,1220
20250402,142100,3475012961,3895,3895,3900,3895,1323
20250402,142000,3469855296,3895,3895,3900,3895,3232
20250402,141900,3457258856,3895,3890,3895,3885,2339
20250402,141800,3448158771,3890,3895,3895,3890,1009
20250402,141700,3444229266,3895,3895,3895,3890,468
20250402,141600,3442406506,3895,3900,3905,3895,2380
20250402,141500,3433124624,3905,3900,3905,3900,2095
20250402,141400,3424949664,3900,3900,3905,3890,2086
20250402,141300,3416812329,3900,3900,3905,3900,1791
20250402,141200,3409822544,3900,3890,3900,3890,683
20250402,141100,3407161779,3890,3900,3900,3885,1557
20250402,141000,3401096589,3905,3895,3905,3895,1814
20250402,140900,3394022864,3895,3895,3900,3895,1784
20250402,140800,3387068114,3895,3880,3895,3880,2079
20250402,140700,3378974249,3890,3900,3900,3880,2147
20250402,140600,3370623314,3895,3895,3900,3895,3102
20250402,140500,3358537904,3895,3885,3895,3885,1869
20250402,140400,3351267449,3885,3890,3890,3885,819
20250402,140300,3348082514,3890,3895,3900,3890,1877
20250402,140200,3340771354,3900,3895,3900,3895,1758
20250402,140100,3333919239,3895,3890,3895,3890,732
20250402,140000,3331069864,3885,3900,3900,3885,1993
20250402,135900,3323314364,3895,3900,3900,3890,1026
20250402,135800,3319319769,3900,3890,3900,3885,1146
20250402,135700,3314856079,3890,3905,3905,3890,3260
20250402,135600,3302145194,3905,3905,3910,3905,2273
20250402,135500,3293261854,3900,3900,3905,3900,2296
20250402,135400,3284302814,3900,3895,3900,3895,2997
20250402,135300,3272620379,3895,3895,3905,3895,2015
20250402,135200,3264762729,3895,3895,3905,3895,2311
20250402,135100,3255753154,3895,3885,3895,3885,1534
20250402,135000,3249782129,3880,3885,3890,3880,1883
20250402,134900,3242466949,3880,3890,3890,3880,779
20250402,134800,3239439209,3890,3885,3890,3885,1450
20250402,134700,3233800714,3885,3880,3890,3875,2236
20250402,134600,3225121909,3885,3880,3885,3880,2162
20250402,134500,3216730369,3885,3880,3890,3880,1460
20250402,134400,3211060869,3880,3885,3885,3880,1550
20250402,134300,3205044359,3880,3880,3885,3875,920
20250402,134200,3201474254,3885,3880,3885,3880,1367
20250402,134100,3196166394,3880,3880,3890,3880,4013
20250402,134000,3180566934,3880,3885,3885,3875,2159
20250402,133900,3172186794,3885,3875,3885,3875,1070
20250402,133800,3168037459,3870,3865,3870,3865,2850
20250402,133700,3157013759,3865,3865,3870,3865,1076
20250402,133600,3152852849,3870,3865,3870,3865,2870
20250402,133500,3141751635,3865,3865,3867,3865,225
20250402,133400,3140882006,3867,3870,3870,3865,1266
20250402,133300,3135985126,3870,3870,3870,3865,1122
20250402,133200,3131645561,3865,3860,3865,3855,6042
20250402,133100,3108326257,3860,3865,3867,3860,3392
20250402,133000,3095220771,3865,3865,3867,3865,1926
20250402,132900,3087776121,3865,3865,3870,3865,3714
20250402,132800,3073417532,3865,3870,3870,3865,1498
20250402,132700,3067623101,3870,3865,3875,3865,1079
20250402,132600,3063448516,3870,3870,3870,3865,1427
20250402,132500,3057927191,3870,3860,3870,3860,1226
20250402,132400,3053188851,3865,3860,3870,3860,1225
20250402,132300,3048451386,3860,3865,3870,3860,1332
20250402,132200,3043305546,3860,3865,3870,3860,1785
20250402,132100,3036403226,3865,3865,3870,3860,1044
20250402,132000,3032367916,3865,3860,3865,3860,825
20250402,131900,3029182091,3855,3855,3860,3855,3561
20250402,131800,3015443184,3860,3852,3860,3847,2934
20250402,131700,3004138011,3855,3855,3857,3845,4684
20250402,131600,2986085092,3857,3855,3857,3855,1697
20250402,131500,2979540485,3857,3855,3857,3855,1240
20250402,131400,2974759501,3850,3875,3875,3850,30188
20250402,131300,2858168424,3875,3875,3877,3875,1059
20250402,131200,2854063933,3875,3877,3877,3875,1425
20250402,131100,2848539942,3880,3875,3882,3875,2250
20250402,131000,2839813702,3875,3887,3887,3875,6644
20250402,130900,2814031063,3885,3885,3890,3880,2009
20250402,130800,2806228668,3885,3890,3890,3885,728
20250402,130700,2803397128,3890,3885,3900,3880,2570
20250402,130600,2793393888,3885,3885,3890,3885,1097
20250402,130500,2789132038,3890,3885,3890,3885,1044
20250402,130400,2785072860,3887,3890,3890,3880,3331
20250402,130300,2772120138,3890,3890,3895,3890,2509
20250402,130200,2762356363,3890,3885,3890,3885,1042
20250402,130100,2758304758,3890,3880,3890,3880,1124
20250402,130000,2753942318,3880,3887,3890,3880,1447
20250402,125900,2748317458,3887,3880,3890,3880,1705
20250402,125800,2741693819,3880,3895,3895,3880,7719
20250402,125700,2711683904,3895,3900,3900,3895,2128
20250402,125600,2703387299,3895,3895,3900,3895,783
20250402,125500,2700335439,3900,3900,3905,3900,1889
20250402,125400,2692965544,3900,3900,3905,3900,1406
20250402,125300,2687479159,3905,3905,3905,3900,1206
20250402,125200,2682773119,3905,3905,3905,3895,2301
20250402,125100,2673796899,3900,3900,3905,3900,403
20250402,125000,2672225189,3900,3905,3905,3895,1947
20250402,124900,2664630699,3910,3900,3910,3895,1479
20250402,124800,2658851884,3900,3900,3900,3895,722
20250402,124700,2656036769,3905,3905,3910,3900,1223
20250402,124600,2651261834,3905,3900,3905,3900,1242
20250402,124500,2646412914,3905,3900,3905,3895,1402
20250402,124400,2640944434,3895,3900,3900,3895,1425
20250402,124300,2635389689,3905,3900,3905,3900,503
20250402,124200,2633426219,3900,3900,3910,3900,2193
20250402,124100,2624861389,3905,3900,3905,3900,823
20250402,124000,2621649164,3900,3905,3905,3900,2153
20250402,123900,2613245644,3900,3900,3910,3900,696
20250402,123800,2610529519,3900,3910,3910,3900,845
20250402,123700,2607226979,3905,3900,3910,3900,1151
20250402,123600,2602736404,3900,3900,3900,3895,2056
20250402,123500,2594721497,3905,3910,3910,3895,3994
20250402,123400,2579127962,3905,3915,3915,3905,1494
20250402,123300,2573292409,3920,3920,3920,3915,1606
20250402,123200,2566998789,3920,3915,3920,3915,609
20250402,123100,2564612634,3920,3915,3920,3915,1402
20250402,123000,2559117869,3915,3915,3920,3915,2074
20250402,122900,2550994223,3917,3915,3917,3915,997
20250402,122800,2547089674,3915,3915,3920,3915,1214
20250402,122700,2542332334,3915,3910,3915,3905,3320
20250402,122600,2529341484,3905,3910,3910,3905,941
20250402,122500,2525665219,3915,3905,3915,3905,938
20250402,122400,2521997889,3905,3905,3905,3905,850
20250402,122300,2518678639,3905,3915,3915,3900,2733
20250402,122200,2508008804,3910,3915,3915,3905,1451
20250402,122100,2502338739,3910,3910,3910,3905,495
20250402,122000,2500404344,3910,3915,3915,3910,2315
20250402,121900,2491344133,3910,3910,3910,3905,529
20250402,121800,2489276813,3910,3910,3915,3910,1116
20250402,121700,2484911683,3905,3910,3915,3905,1892
20250402,121600,2477509131,3910,3915,3915,3910,866
20250402,121500,2474119791,3915,3910,3915,3910,1723
20250402,121400,2467378016,3910,3915,3915,3910,535
20250402,121300,2465286146,3915,3910,3915,3905,1969
20250402,121200,2457583366,3910,3915,3915,3910,1001
20250402,121100,2453665941,3910,3915,3920,3910,1355
20250402,121000,2448360816,3915,3920,3920,3915,2016
20250402,120900,2440459681,3915,3915,3920,3915,318
20250402,120800,2439214656,3915,3920,3920,3915,992
20250402,120700,2435328526,3915,3915,3915,3910,787
20250402,120600,2432249786,3915,3915,3915,3910,1698
20250402,120500,2425603166,3915,3910,3915,3910,1478
20250402,120400,2419818566,3915,3915,3915,3910,1191
20250402,120300,2415159531,3910,3915,3915,3910,2022
20250402,120200,2407247874,3917,3920,3920,3915,1630
20250402,120100,2400864868,3915,3915,3920,3915,1131
20250402,120000,2396433698,3915,3915,3920,3915,1397
20250402,115900,2390959613,3915,3915,3920,3915,1582
20250402,115800,2384760958,3915,3915,3920,3915,1033
20250402,115700,2380714393,3910,3915,3920,3910,2587
20250402,115600,2370586333,3915,3920,3920,3915,2054
20250402,115500,2362539418,3915,3920,3920,3915,1520
20250402,115400,2356582328,3920,3920,3920,3915,680
20250402,115300,2353919953,3920,3915,3920,3915,1122
20250402,115200,2349523573,3920,3920,3920,3915,993
20250402,115100,2345632908,3920,3920,3920,3915,2408
20250402,115000,2336197393,3920,3920,3920,3915,1051
20250402,114900,2332079298,3915,3915,3920,3915,957
20250402,114800,2328330018,3915,3910,3920,3910,1587
20250402,114700,2322113078,3905,3905,3915,3905,3721
20250402,114600,2307552818,3905,3910,3910,3905,1031
20250402,114500,2303524223,3905,3915,3915,3905,978
20250402,114400,2299695953,3920,3910,3920,3910,890
20250402,114300,2296212218,3920,3910,3920,3910,1316
20250402,114200,2291057673,3910,3910,3915,3910,601
20250402,114100,2288707749,3915,3915,3920,3910,1641
20250402,114000,2282279839,3915,3910,3920,3910,641
20250402,113900,2279769624,3910,3915,3915,3910,388
20250402,113800,2278251359,3920,3910,3920,3910,964
20250402,113700,2274475969,3915,3915,3920,3915,1379
20250402,113600,2269073694,3920,3915,3925,3915,7198
20250402,113500,2240839594,3915,3910,3915,3910,916
20250402,113400,2237254289,3910,3920,3920,3905,713
20250402,113300,2234466504,3920,3915,3920,3912,1869
20250402,113200,2227144514,3915,3920,3920,3915,2897
20250402,113100,2215802114,3915,3915,3920,3915,1049
20250402,113000,2211692789,3920,3920,3925,3920,2810
20250402,112900,2200673189,3920,3915,3920,3915,1584
20250402,112800,2194464394,3915,3910,3920,3910,917
20250402,112700,2190876539,3915,3920,3920,3910,853
20250402,112600,2187534204,3915,3920,3920,3915,4887
20250402,112500,2168378654,3920,3910,3920,3910,348
20250402,112400,2167015469,3915,3915,3930,3905,36728
20250402,112300,2022927429,3915,3915,3915,3900,2612
20250402,112200,2012719709,3910,3910,3915,3905,756
20250402,112100,2009764374,3915,3915,3915,3905,1264
20250402,112000,2004820167,3910,3910,3915,3905,679
20250402,111900,2002165707,3915,3905,3915,3905,1382
20250402,111800,1996758617,3905,3910,3910,3905,1344
20250402,111700,1991507087,3910,3910,3910,3910,1509
20250402,111600,1985606897,3915,3910,3915,3905,1971
20250402,111500,1977903747,3905,3900,3910,3900,1064
20250402,111400,1973752202,3905,3905,3910,3905,1624
20250402,111300,1967404872,3905,3905,3905,3905,1048
20250402,111200,1963312432,3905,3900,3910,3900,544
20250402,111100,1961188432,3895,3910,3910,3895,1495
20250402,111000,1955352907,3905,3910,3910,3905,286
20250402,110900,1954235617,3905,3910,3910,3900,2873
20250402,110800,1943018227,3910,3905,3915,3905,1272
20250402,110700,1938044926,3910,3907,3910,3905,3203
20250402,110600,1925521541,3905,3905,3910,3905,898
20250402,110500,1922014841,3905,3910,3910,3905,212
20250402,110400,1921186886,3905,3915,3920,3900,12252
20250402,110300,1873337541,3920,3915,3920,3915,7908
20250402,110200,1842346856,3920,3915,3920,3915,806
20250402,110100,1839189476,3915,3915,3915,3910,14564
20250402,110000,1782174021,3910,3910,3915,3910,1173
20250402,105900,1777585261,3910,3905,3915,3905,2151
20250402,105800,1769171906,3905,3910,3915,3905,1104
20250402,105700,1764855301,3915,3910,3915,3910,759
20250402,105600,1761887326,3905,3905,3910,3905,382
20250402,105500,1760395491,3910,3910,3910,3905,890
20250402,105400,1756917601,3905,3905,3915,3905,5971
20250402,105300,1733573411,3910,3905,3910,3905,1003
20250402,105200,1729653826,3905,3910,3910,3905,1054
20250402,105100,1725535096,3905,3900,3910,3900,1506
20250402,105000,1719653596,3900,3895,3905,3895,1346
20250402,104900,1714402901,3895,3895,3900,3895,1028
20250402,104800,1710396491,3900,3900,3905,3900,1382
20250402,104700,1705003026,3900,3900,3900,3895,2693
20250402,104600,1694504346,3905,3905,3905,3900,5957
20250402,104500,1671267551,3905,3905,3910,3905,1031
20250402,104400,1667236901,3905,3905,3910,3905,1744
20250402,104300,1660423821,3905,3915,3920,3905,5208
20250402,104200,1640035136,3915,3925,3925,3915,583
20250402,104100,1637750426,3920,3925,3925,3915,1530
20250402,104000,1631753601,3920,3920,3925,3920,1475
20250402,103900,1625967956,3920,3925,3925,3920,2419
20250402,103800,1616478841,3925,3930,3930,3925,712
20250402,103700,1613682841,3930,3930,3930,3925,925
20250402,103600,1610048653,3930,3925,3930,3925,2389
20250402,103500,1600661373,3925,3920,3930,3920,1381
20250402,103400,1595238978,3925,3925,3925,3920,836
20250402,103300,1591960328,3925,3925,3925,3920,1840
20250402,103200,1584738488,3925,3920,3930,3920,1023
20250402,103100,1580723313,3920,3920,3920,3920,1345
20250402,103000,1575450913,3925,3920,3925,3920,908
20250402,102900,1571889768,3920,3930,3930,3920,959
20250402,102800,1568122353,3925,3930,3935,3920,4519
20250402,102700,1550377843,3930,3935,3935,3930,349
20250402,102600,1549005458,3940,3935,3940,3935,3405
20250402,102500,1535604163,3930,3925,3935,3925,1094
20250402,102400,1531302498,3925,3930,3930,3925,2327
20250402,102300,1522159623,3930,3925,3935,3925,749
20250402,102200,1519218398,3925,3930,3935,3925,1408
20250402,102100,1513682848,3935,3930,3935,3930,733
20250402,102000,1510800588,3930,3930,3935,3930,674
20250402,101900,1508148638,3935,3935,3940,3935,1483
20250402,101800,1502311118,3935,3940,3940,3935,2262
20250402,101700,1493406878,3945,3940,3945,3935,2974
20250402,101600,1481688143,3935,3940,3945,3935,9081
20250402,101500,1445907843,3940,3940,3945,3940,1308
20250402,101400,1440752198,3940,3950,3950,3940,2079
20250402,101300,1432549233,3945,3945,3947,3940,3111
20250402,101200,1420276638,3940,3945,3947,3940,2689
20250402,101100,1409668778,3945,3935,3945,3935,4106
20250402,101000,1393483393,3935,3935,3940,3935,1259
20250402,100900,1388525083,3935,3935,3945,3935,3232
20250402,100800,1375788586,3935,3937,3940,3935,1272
20250402,100700,1370781056,3940,3940,3940,3935,1345
20250402,100600,1365482612,3940,3940,3940,3940,1265
20250402,100500,1360498512,3935,3940,3945,3935,6271
20250402,100400,1335788667,3940,3940,3940,3935,2860
20250402,100300,1324521672,3940,3925,3945,3925,5993
20250402,100200,1300915222,3920,3935,3935,3920,957
20250402,100100,1297158157,3930,3920,3930,3920,1388
20250402,100000,1291705732,3920,3925,3930,3920,924
20250402,095900,1288078482,3925,3930,3930,3925,945
20250402,095800,1284366692,3925,3925,3925,3925,326
20250402,095700,1283087142,3925,3935,3935,3925,7857
20250402,095600,1252214722,3935,3935,3940,3935,1946
20250402,095500,1244553787,3930,3940,3940,3930,5958
20250402,095400,1221100102,3940,3940,3945,3935,9804
20250402,095300,1182449177,3935,3935,3940,3930,4454
20250402,095200,1164903347,3930,3930,3940,3930,3613
20250402,095100,1150687932,3930,3925,3930,3925,596
20250402,095000,1148347047,3925,3925,3930,3920,1129
20250402,094900,1143913607,3930,3920,3935,3920,23411
20250402,094800,1052030317,3915,3905,3915,3905,2240
20250402,094700,1043264507,3905,3905,3910,3905,559
20250402,094600,1041080812,3910,3910,3915,3910,939
20250402,094500,1037408392,3910,3890,3920,3890,57262
20250402,094400,813554407,3890,3890,3890,3885,1585
20250402,094300,807390772,3885,3875,3885,3875,923
20250402,094200,803810402,3875,3885,3885,3870,11582
20250402,094100,758907692,3890,3880,3890,3880,1003
20250402,094000,755010827,3880,3880,3885,3880,752
20250402,093900,752091617,3885,3880,3885,3880,218
20250402,093800,751245072,3880,3885,3890,3880,1696
20250402,093700,744660507,3880,3880,3880,3880,352
20250402,093600,743294747,3880,3885,3885,3880,292
20250402,093500,742161305,3885,3885,3885,3885,600
20250402,093400,739830305,3880,3880,3885,3880,1646
20250402,093300,733440765,3885,3885,3885,3880,706
20250402,093200,730698065,3885,3890,3890,3885,388
20250402,093100,729190375,3885,3890,3890,3885,1105
20250402,093000,724892200,3895,3885,3900,3885,8997
20250402,092900,689850420,3885,3880,3885,3880,523
20250402,092800,687820550,3885,3885,3890,3875,7891
20250402,092700,657186745,3890,3905,3905,3890,11564
20250402,092600,612101970,3910,3905,3910,3905,35
20250402,092500,611965285,3905,3905,3910,3905,1571
20250402,092400,605827965,3900,3895,3900,3895,646
20250402,092300,603310590,3900,3900,3900,3895,379
20250402,092200,601833435,3900,3900,3900,3895,1380
20250402,092100,596451545,3900,3910,3910,3900,4554
20250402,092000,578673965,3910,3920,3920,3910,1856
20250402,091900,571415880,3915,3915,3920,3915,1630
20250402,091800,565029185,3915,3915,3915,3910,1060
20250402,091700,560880595,3915,3920,3920,3910,795
20250402,091600,557769115,3920,3915,3920,3915,1973
20250402,091500,550041805,3915,3905,3915,3905,1544
20250402,091400,544006590,3910,3905,3910,3900,1864
20250402,091300,536728080,3905,3910,3910,3890,25955
20250402,091200,435624355,3910,3910,3915,3905,3993
20250402,091100,420009640,3915,3920,3920,3910,4562
20250402,091000,402146775,3925,3915,3925,3915,1059
20250402,090900,397992475,3915,3920,3925,3915,1833
20250402,090800,390810575,3920,3930,3930,3910,3513
20250402,090700,377052080,3930,3920,3930,3915,7303
20250402,090600,348391145,3920,3920,3920,3915,1559
20250402,090500,342281865,3920,3925,3925,3910,4823
20250402,090400,323408880,3920,3935,3935,3915,1722
20250402,090300,316650630,3940,3915,3945,3910,20032
20250402,090200,237953845,3915,3925,3940,3905,16614
20250402,090100,172944460,3935,3910,3935,3910,4860
20250402,090000,153872020,3910,3935,3995,3910,39037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 190300 3946139837 3890 3890 3890 3890 10959
3 20250402 190200 3946139837 3890 3890 3890 3890 0
4 20250402 190100 3946139837 3890 3890 3890 3890 0
5 20250402 190000 3946139837 3890 3890 3890 3890 0
6 20250402 185900 3946139837 3890 3890 3890 3890 0
7 20250402 185800 3946139837 3890 3890 3890 3890 0
8 20250402 185700 3946139837 3890 3890 3890 3890 0
9 20250402 185600 3946139837 3890 3890 3890 3890 0
10 20250402 185500 3946139837 3890 3890 3890 3890 0
11 20250402 185400 3946139837 3890 3890 3890 3890 0
12 20250402 185300 3946139837 3890 3890 3890 3890 0
13 20250402 185200 3946139837 3890 3890 3890 3890 0
14 20250402 185100 3946139837 3890 3890 3890 3890 0
15 20250402 185000 3946139837 3890 3890 3890 3890 0
16 20250402 184900 3946139837 3890 3890 3890 3890 0
17 20250402 184800 3946139837 3890 3890 3890 3890 0
18 20250402 184700 3946139837 3890 3890 3890 3890 0
19 20250402 184600 3946139837 3890 3890 3890 3890 0
20 20250402 184500 3946139837 3890 3890 3890 3890 0
21 20250402 184400 3946139837 3890 3890 3890 3890 0
22 20250402 184300 3946139837 3890 3890 3890 3890 0
23 20250402 184200 3946139837 3890 3890 3890 3890 0
24 20250402 184100 3946139837 3890 3890 3890 3890 0
25 20250402 184000 3946139837 3890 3890 3890 3890 0
26 20250402 183900 3946139837 3890 3890 3890 3890 0
27 20250402 183800 3946139837 3890 3890 3890 3890 0
28 20250402 183700 3946139837 3890 3890 3890 3890 0
29 20250402 183600 3946139837 3890 3890 3890 3890 0
30 20250402 183500 3946139837 3890 3890 3890 3890 0
31 20250402 183400 3946139837 3890 3890 3890 3890 0
32 20250402 183300 3946139837 3890 3890 3890 3890 10959
33 20250402 183200 3946139837 3890 3890 3890 3890 0
34 20250402 183100 3946139837 3890 3890 3890 3890 0
35 20250402 183000 3946139837 3890 3890 3890 3890 0
36 20250402 182900 3946139837 3890 3890 3890 3890 0
37 20250402 182800 3946139837 3890 3890 3890 3890 0
38 20250402 182700 3946139837 3890 3890 3890 3890 0
39 20250402 182600 3946139837 3890 3890 3890 3890 0
40 20250402 182500 3946139837 3890 3890 3890 3890 0
41 20250402 182400 3946139837 3890 3890 3890 3890 0
42 20250402 182300 3946139837 3890 3890 3890 3890 0
43 20250402 182200 3946139837 3890 3890 3890 3890 0
44 20250402 182100 3946139837 3890 3890 3890 3890 0
45 20250402 182000 3946139837 3890 3890 3890 3890 0
46 20250402 181900 3946139837 3890 3890 3890 3890 0
47 20250402 181800 3946139837 3890 3890 3890 3890 0
48 20250402 181700 3946139837 3890 3890 3890 3890 0
49 20250402 181600 3946139837 3890 3890 3890 3890 0
50 20250402 181500 3946139837 3890 3890 3890 3890 0
51 20250402 181400 3946139837 3890 3890 3890 3890 0
52 20250402 181300 3946139837 3890 3890 3890 3890 0
53 20250402 181200 3946139837 3890 3890 3890 3890 0
54 20250402 181100 3946139837 3890 3890 3890 3890 0
55 20250402 181000 3946139837 3890 3890 3890 3890 0
56 20250402 180900 3946139837 3890 3890 3890 3890 0
57 20250402 180800 3946139837 3890 3890 3890 3890 0
58 20250402 180700 3946139837 3890 3890 3890 3890 0
59 20250402 180600 3946139837 3890 3890 3890 3890 0
60 20250402 180500 3946139837 3890 3890 3890 3890 0
61 20250402 180400 3946139837 3890 3890 3890 3890 0
62 20250402 180300 3946139837 3890 3890 3890 3890 10959
63 20250402 180200 3946139837 3890 3890 3890 3890 0
64 20250402 180100 3946139837 3890 3890 3890 3890 0
65 20250402 180000 3946139837 3890 3890 3890 3890 0
66 20250402 175900 3946139837 3890 3890 3890 3890 0
67 20250402 175800 3946139837 3890 3890 3890 3890 0
68 20250402 175700 3946139837 3890 3890 3890 3890 0
69 20250402 175600 3946139837 3890 3890 3890 3890 0
70 20250402 175500 3946139837 3890 3890 3890 3890 0
71 20250402 175400 3946139837 3890 3890 3890 3890 0
72 20250402 175300 3946139837 3890 3890 3890 3890 0
73 20250402 175200 3946139837 3890 3890 3890 3890 0
74 20250402 175100 3946139837 3890 3890 3890 3890 0
75 20250402 175000 3946139837 3890 3890 3890 3890 0
76 20250402 174900 3946139837 3890 3890 3890 3890 0
77 20250402 174800 3946139837 3890 3890 3890 3890 0
78 20250402 174700 3946139837 3890 3890 3890 3890 0
79 20250402 174600 3946139837 3890 3890 3890 3890 0
80 20250402 174500 3946139837 3890 3890 3890 3890 0
81 20250402 174400 3946139837 3890 3890 3890 3890 0
82 20250402 174300 3946139837 3890 3890 3890 3890 0
83 20250402 174200 3946139837 3890 3890 3890 3890 0
84 20250402 174100 3946139837 3890 3890 3890 3890 0
85 20250402 174000 3946139837 3890 3890 3890 3890 0
86 20250402 173900 3946139837 3890 3890 3890 3890 0
87 20250402 173800 3946139837 3890 3890 3890 3890 0
88 20250402 173700 3946139837 3890 3890 3890 3890 0
89 20250402 173600 3946139837 3890 3890 3890 3890 0
90 20250402 173500 3946139837 3890 3890 3890 3890 0
91 20250402 173400 3946139837 3890 3890 3890 3890 0
92 20250402 173300 3946139837 3890 3890 3890 3890 10959
93 20250402 173200 3946139837 3890 3890 3890 3890 0
94 20250402 173100 3946139837 3890 3890 3890 3890 0
95 20250402 173000 3946139837 3890 3890 3890 3890 0
96 20250402 172900 3946139837 3890 3890 3890 3890 0
97 20250402 172800 3946139837 3890 3890 3890 3890 0
98 20250402 172700 3946139837 3890 3890 3890 3890 0
99 20250402 172600 3946139837 3890 3890 3890 3890 0
100 20250402 172500 3946139837 3890 3890 3890 3890 0
101 20250402 172400 3946139837 3890 3890 3890 3890 0
102 20250402 172300 3946139837 3890 3890 3890 3890 0
103 20250402 172200 3946139837 3890 3890 3890 3890 0
104 20250402 172100 3946139837 3890 3890 3890 3890 0
105 20250402 172000 3946139837 3890 3890 3890 3890 0
106 20250402 171900 3946139837 3890 3890 3890 3890 0
107 20250402 171800 3946139837 3890 3890 3890 3890 0
108 20250402 171700 3946139837 3890 3890 3890 3890 0
109 20250402 171600 3946139837 3890 3890 3890 3890 0
110 20250402 171500 3946139837 3890 3890 3890 3890 0
111 20250402 171400 3946139837 3890 3890 3890 3890 0
112 20250402 171300 3946139837 3890 3890 3890 3890 0
113 20250402 171200 3946139837 3890 3890 3890 3890 0
114 20250402 171100 3946139837 3890 3890 3890 3890 0
115 20250402 171000 3946139837 3890 3890 3890 3890 0
116 20250402 170900 3946139837 3890 3890 3890 3890 0
117 20250402 170800 3946139837 3890 3890 3890 3890 0
118 20250402 170700 3946139837 3890 3890 3890 3890 0
119 20250402 170600 3946139837 3890 3890 3890 3890 0
120 20250402 170500 3946139837 3890 3890 3890 3890 0
121 20250402 170400 3946139837 3890 3890 3890 3890 0
122 20250402 170300 3946139837 3890 3890 3890 3890 10959
123 20250402 170200 3946139837 3890 3890 3890 3890 0
124 20250402 170100 3946139837 3890 3890 3890 3890 0
125 20250402 170000 3946139837 3890 3890 3890 3890 0
126 20250402 165900 3946139837 3890 3890 3890 3890 0
127 20250402 165800 3946139837 3890 3890 3890 3890 0
128 20250402 165700 3946139837 3890 3890 3890 3890 0
129 20250402 165600 3946139837 3890 3890 3890 3890 0
130 20250402 165500 3946139837 3890 3890 3890 3890 0
131 20250402 165400 3946139837 3890 3890 3890 3890 0
132 20250402 165300 3946139837 3890 3890 3890 3890 0
133 20250402 165200 3946139837 3890 3890 3890 3890 0
134 20250402 165100 3946139837 3890 3890 3890 3890 0
135 20250402 165000 3946139837 3890 3890 3890 3890 0
136 20250402 164900 3946139837 3890 3890 3890 3890 0
137 20250402 164800 3946139837 3890 3890 3890 3890 0
138 20250402 164700 3946139837 3890 3890 3890 3890 0
139 20250402 164600 3946139837 3890 3890 3890 3890 0
140 20250402 164500 3946139837 3890 3890 3890 3890 0
141 20250402 164400 3946139837 3890 3890 3890 3890 0
142 20250402 164300 3946139837 3890 3890 3890 3890 0
143 20250402 164200 3946139837 3890 3890 3890 3890 0
144 20250402 164100 3946139837 3890 3890 3890 3890 0
145 20250402 164000 3946139837 3890 3890 3890 3890 0
146 20250402 163900 3946139837 3890 3890 3890 3890 0
147 20250402 163800 3946139837 3890 3890 3890 3890 0
148 20250402 163700 3946139837 3890 3890 3890 3890 0
149 20250402 163600 3946139837 3890 3890 3890 3890 0
150 20250402 163500 3946139837 3890 3890 3890 3890 0
151 20250402 163400 3946139837 3890 3890 3890 3890 0
152 20250402 163300 3946139837 3890 3890 3890 3890 10959
153 20250402 163200 3946139837 3890 3890 3890 3890 0
154 20250402 163100 3946139837 3890 3890 3890 3890 0
155 20250402 163000 3946139837 3890 3890 3890 3890 0
156 20250402 162900 3946139837 3890 3890 3890 3890 0
157 20250402 162800 3946139837 3890 3890 3890 3890 0
158 20250402 162700 3946139837 3890 3890 3890 3890 0
159 20250402 162600 3946139837 3890 3890 3890 3890 0
160 20250402 162500 3946139837 3890 3890 3890 3890 0
161 20250402 162400 3946139837 3890 3890 3890 3890 0
162 20250402 162300 3946139837 3890 3890 3890 3890 0
163 20250402 162200 3946139837 3890 3890 3890 3890 0
164 20250402 162100 3946139837 3890 3890 3890 3890 0
165 20250402 162000 3946139837 3890 3890 3890 3890 0
166 20250402 161900 3946139837 3890 3890 3890 3890 0
167 20250402 161800 3946139837 3890 3890 3890 3890 0
168 20250402 161700 3946139837 3890 3890 3890 3890 0
169 20250402 161600 3946139837 3890 3890 3890 3890 0
170 20250402 161500 3946139837 3890 3890 3890 3890 0
171 20250402 161400 3946139837 3890 3890 3890 3890 0
172 20250402 161300 3946139837 3890 3890 3890 3890 0
173 20250402 161200 3946139837 3890 3890 3890 3890 0
174 20250402 161100 3946139837 3890 3890 3890 3890 0
175 20250402 161000 3946139837 3890 3890 3890 3890 0
176 20250402 160900 3946139837 3890 3890 3890 3890 0
177 20250402 160800 3946139837 3890 3890 3890 3890 0
178 20250402 160700 3946139837 3890 3890 3890 3890 0
179 20250402 160600 3946139837 3890 3890 3890 3890 0
180 20250402 160500 3946139837 3890 3890 3890 3890 0
181 20250402 160400 3946139837 3890 3890 3890 3890 0
182 20250402 160300 3946139837 3890 3890 3890 3890 10959
183 20250402 160200 3946139837 3890 3890 3890 3890 0
184 20250402 160100 3946139837 3890 3890 3890 3890 0
185 20250402 160000 3946139837 3890 3890 3890 3890 0
186 20250402 155900 3946139837 3890 3890 3890 3890 0
187 20250402 155800 3946139837 3890 3890 3890 3890 0
188 20250402 155700 3946139837 3890 3890 3890 3890 0
189 20250402 155600 3946139837 3890 3890 3890 3890 0
190 20250402 155500 3946139837 3890 3890 3890 3890 0
191 20250402 155400 3946139837 3890 3890 3890 3890 0
192 20250402 155300 3946139837 3890 3890 3890 3890 0
193 20250402 155200 3946139837 3890 3890 3890 3890 0
194 20250402 155100 3946139837 3890 3890 3890 3890 0
195 20250402 155000 3946139837 3890 3890 3890 3890 0
196 20250402 154900 3946139837 3890 3890 3890 3890 0
197 20250402 154800 3946139837 3890 3890 3890 3890 0
198 20250402 154700 3946139837 3890 3890 3890 3890 0
199 20250402 154600 3946139837 3890 3890 3890 3890 0
200 20250402 154500 3946139837 3890 3890 3890 3890 0
201 20250402 154400 3946139837 3890 3890 3890 3890 0
202 20250402 154300 3946139837 3890 3890 3890 3890 0
203 20250402 154200 3946139837 3890 3890 3890 3890 0
204 20250402 154100 3946139837 3890 3890 3890 3890 0
205 20250402 154000 3946139837 3890 3890 3890 3890 0
206 20250402 153900 3946139837 3890 3890 3890 3890 0
207 20250402 153800 3946139837 3890 3890 3890 3890 0
208 20250402 153700 3946139837 3890 3890 3890 3890 0
209 20250402 153600 3946139837 3890 3890 3890 3890 0
210 20250402 153500 3946139837 3890 3890 3890 3890 0
211 20250402 153400 3946139837 3890 3890 3890 3890 0
212 20250402 153300 3946139837 3890 3890 3890 3890 10959
213 20250402 153200 3946139837 3890 3890 3890 3890 0
214 20250402 153100 3946139837 3890 3890 3890 3890 0
215 20250402 153000 3946139837 3890 3890 3890 3890 10959
216 20250402 152900 3903509327 3880 3880 3880 3880 0
217 20250402 152800 3903509327 3880 3880 3880 3880 0
218 20250402 152700 3903509327 3880 3880 3880 3880 0
219 20250402 152600 3903509327 3880 3880 3880 3880 0
220 20250402 152500 3903509327 3880 3880 3880 3880 0
221 20250402 152400 3903509327 3880 3880 3880 3880 0
222 20250402 152300 3903509327 3880 3880 3880 3880 0
223 20250402 152200 3903509327 3880 3880 3880 3880 0
224 20250402 152100 3903509327 3880 3880 3880 3880 0
225 20250402 152000 3903509327 3880 3880 3880 3880 0
226 20250402 151900 3903509327 3880 3880 3885 3880 2675
227 20250402 151800 3893129007 3875 3885 3885 3875 244
228 20250402 151700 3892181267 3875 3870 3885 3870 2195
229 20250402 151600 3883660207 3870 3870 3875 3870 369
230 20250402 151500 3882232172 3875 3875 3875 3870 800
231 20250402 151400 3879132752 3875 3867 3875 3865 173
232 20250402 151300 3878463516 3865 3870 3872 3865 311
233 20250402 151200 3877260847 3870 3870 3872 3870 539
234 20250402 151100 3875174899 3865 3875 3875 3865 303
235 20250402 151000 3874001234 3880 3870 3890 3870 984
236 20250402 150900 3870183904 3870 3865 3872 3865 422
237 20250402 150800 3868551416 3870 3870 3870 3865 239
238 20250402 150700 3867626571 3870 3870 3875 3870 576
239 20250402 150600 3865394816 3875 3875 3875 3870 236
240 20250402 150500 3864481306 3875 3870 3875 3870 250
241 20250402 150400 3863513386 3870 3860 3870 3860 7848
242 20250402 150300 3833180791 3860 3870 3870 3860 3180
243 20250402 150200 3820889741 3865 3875 3875 3865 3676
244 20250402 150100 3806646771 3875 3875 3880 3875 289
245 20250402 150000 3805526396 3875 3880 3880 3875 1599
246 20250402 145900 3799327761 3880 3885 3885 3880 2261
247 20250402 145800 3790552046 3885 3880 3885 3880 812
248 20250402 145700 3787399111 3885 3875 3885 3875 1530
249 20250402 145600 3781462081 3880 3880 3885 3875 1837
250 20250402 145500 3774330101 3880 3885 3885 3875 415
251 20250402 145400 3772719331 3885 3885 3890 3875 1218
252 20250402 145300 3767986336 3885 3880 3885 3880 968
253 20250402 145200 3764227191 3880 3880 3885 3875 1215
254 20250402 145100 3759510446 3875 3875 3880 3875 1628
255 20250402 145000 3753198296 3875 3885 3890 3875 1590
256 20250402 144900 3747023196 3885 3885 3890 3880 2240
257 20250402 144800 3738316206 3885 3885 3885 3885 154
258 20250402 144700 3737717916 3880 3885 3890 3880 1383
259 20250402 144600 3732343261 3885 3885 3890 3880 1862
260 20250402 144500 3725113571 3890 3890 3890 3885 1804
261 20250402 144400 3718096651 3885 3880 3885 3880 531
262 20250402 144300 3716035421 3885 3890 3895 3885 1434
263 20250402 144200 3710455746 3890 3890 3895 3890 1278
264 20250402 144100 3705481501 3890 3885 3890 3880 1456
265 20250402 144000 3699822721 3885 3885 3895 3885 1481
266 20250402 143900 3694060341 3890 3885 3890 3885 252
267 20250402 143800 3693080391 3890 3890 3895 3890 2174
268 20250402 143700 3684618106 3895 3890 3895 3890 1495
269 20250402 143600 3678797286 3890 3890 3895 3890 1294
270 20250402 143500 3673761026 3890 3885 3890 3885 1216
271 20250402 143400 3669030986 3880 3890 3890 3880 892
272 20250402 143300 3665563121 3890 3900 3905 3875 29690
273 20250402 143200 3550327031 3900 3905 3910 3900 1968
274 20250402 143100 3542645631 3905 3905 3910 3900 1153
275 20250402 143000 3538140746 3905 3910 3910 3900 2112
276 20250402 142900 3529895011 3905 3895 3905 3890 3046
277 20250402 142800 3518005396 3895 3900 3905 3895 1204
278 20250402 142700 3513307841 3900 3900 3900 3895 2616
279 20250402 142600 3503111086 3900 3895 3900 3895 2717
280 20250402 142500 3492517511 3895 3895 3895 3890 679
281 20250402 142400 3489874196 3895 3895 3900 3895 1637
282 20250402 142300 3483493381 3895 3890 3900 3890 957
283 20250402 142200 3479766211 3895 3895 3900 3895 1220
284 20250402 142100 3475012961 3895 3895 3900 3895 1323
285 20250402 142000 3469855296 3895 3895 3900 3895 3232
286 20250402 141900 3457258856 3895 3890 3895 3885 2339
287 20250402 141800 3448158771 3890 3895 3895 3890 1009
288 20250402 141700 3444229266 3895 3895 3895 3890 468
289 20250402 141600 3442406506 3895 3900 3905 3895 2380
290 20250402 141500 3433124624 3905 3900 3905 3900 2095
291 20250402 141400 3424949664 3900 3900 3905 3890 2086
292 20250402 141300 3416812329 3900 3900 3905 3900 1791
293 20250402 141200 3409822544 3900 3890 3900 3890 683
294 20250402 141100 3407161779 3890 3900 3900 3885 1557
295 20250402 141000 3401096589 3905 3895 3905 3895 1814
296 20250402 140900 3394022864 3895 3895 3900 3895 1784
297 20250402 140800 3387068114 3895 3880 3895 3880 2079
298 20250402 140700 3378974249 3890 3900 3900 3880 2147
299 20250402 140600 3370623314 3895 3895 3900 3895 3102
300 20250402 140500 3358537904 3895 3885 3895 3885 1869
301 20250402 140400 3351267449 3885 3890 3890 3885 819
302 20250402 140300 3348082514 3890 3895 3900 3890 1877
303 20250402 140200 3340771354 3900 3895 3900 3895 1758
304 20250402 140100 3333919239 3895 3890 3895 3890 732
305 20250402 140000 3331069864 3885 3900 3900 3885 1993
306 20250402 135900 3323314364 3895 3900 3900 3890 1026
307 20250402 135800 3319319769 3900 3890 3900 3885 1146
308 20250402 135700 3314856079 3890 3905 3905 3890 3260
309 20250402 135600 3302145194 3905 3905 3910 3905 2273
310 20250402 135500 3293261854 3900 3900 3905 3900 2296
311 20250402 135400 3284302814 3900 3895 3900 3895 2997
312 20250402 135300 3272620379 3895 3895 3905 3895 2015
313 20250402 135200 3264762729 3895 3895 3905 3895 2311
314 20250402 135100 3255753154 3895 3885 3895 3885 1534
315 20250402 135000 3249782129 3880 3885 3890 3880 1883
316 20250402 134900 3242466949 3880 3890 3890 3880 779
317 20250402 134800 3239439209 3890 3885 3890 3885 1450
318 20250402 134700 3233800714 3885 3880 3890 3875 2236
319 20250402 134600 3225121909 3885 3880 3885 3880 2162
320 20250402 134500 3216730369 3885 3880 3890 3880 1460
321 20250402 134400 3211060869 3880 3885 3885 3880 1550
322 20250402 134300 3205044359 3880 3880 3885 3875 920
323 20250402 134200 3201474254 3885 3880 3885 3880 1367
324 20250402 134100 3196166394 3880 3880 3890 3880 4013
325 20250402 134000 3180566934 3880 3885 3885 3875 2159
326 20250402 133900 3172186794 3885 3875 3885 3875 1070
327 20250402 133800 3168037459 3870 3865 3870 3865 2850
328 20250402 133700 3157013759 3865 3865 3870 3865 1076
329 20250402 133600 3152852849 3870 3865 3870 3865 2870
330 20250402 133500 3141751635 3865 3865 3867 3865 225
331 20250402 133400 3140882006 3867 3870 3870 3865 1266
332 20250402 133300 3135985126 3870 3870 3870 3865 1122
333 20250402 133200 3131645561 3865 3860 3865 3855 6042
334 20250402 133100 3108326257 3860 3865 3867 3860 3392
335 20250402 133000 3095220771 3865 3865 3867 3865 1926
336 20250402 132900 3087776121 3865 3865 3870 3865 3714
337 20250402 132800 3073417532 3865 3870 3870 3865 1498
338 20250402 132700 3067623101 3870 3865 3875 3865 1079
339 20250402 132600 3063448516 3870 3870 3870 3865 1427
340 20250402 132500 3057927191 3870 3860 3870 3860 1226
341 20250402 132400 3053188851 3865 3860 3870 3860 1225
342 20250402 132300 3048451386 3860 3865 3870 3860 1332
343 20250402 132200 3043305546 3860 3865 3870 3860 1785
344 20250402 132100 3036403226 3865 3865 3870 3860 1044
345 20250402 132000 3032367916 3865 3860 3865 3860 825
346 20250402 131900 3029182091 3855 3855 3860 3855 3561
347 20250402 131800 3015443184 3860 3852 3860 3847 2934
348 20250402 131700 3004138011 3855 3855 3857 3845 4684
349 20250402 131600 2986085092 3857 3855 3857 3855 1697
350 20250402 131500 2979540485 3857 3855 3857 3855 1240
351 20250402 131400 2974759501 3850 3875 3875 3850 30188
352 20250402 131300 2858168424 3875 3875 3877 3875 1059
353 20250402 131200 2854063933 3875 3877 3877 3875 1425
354 20250402 131100 2848539942 3880 3875 3882 3875 2250
355 20250402 131000 2839813702 3875 3887 3887 3875 6644
356 20250402 130900 2814031063 3885 3885 3890 3880 2009
357 20250402 130800 2806228668 3885 3890 3890 3885 728
358 20250402 130700 2803397128 3890 3885 3900 3880 2570
359 20250402 130600 2793393888 3885 3885 3890 3885 1097
360 20250402 130500 2789132038 3890 3885 3890 3885 1044
361 20250402 130400 2785072860 3887 3890 3890 3880 3331
362 20250402 130300 2772120138 3890 3890 3895 3890 2509
363 20250402 130200 2762356363 3890 3885 3890 3885 1042
364 20250402 130100 2758304758 3890 3880 3890 3880 1124
365 20250402 130000 2753942318 3880 3887 3890 3880 1447
366 20250402 125900 2748317458 3887 3880 3890 3880 1705
367 20250402 125800 2741693819 3880 3895 3895 3880 7719
368 20250402 125700 2711683904 3895 3900 3900 3895 2128
369 20250402 125600 2703387299 3895 3895 3900 3895 783
370 20250402 125500 2700335439 3900 3900 3905 3900 1889
371 20250402 125400 2692965544 3900 3900 3905 3900 1406
372 20250402 125300 2687479159 3905 3905 3905 3900 1206
373 20250402 125200 2682773119 3905 3905 3905 3895 2301
374 20250402 125100 2673796899 3900 3900 3905 3900 403
375 20250402 125000 2672225189 3900 3905 3905 3895 1947
376 20250402 124900 2664630699 3910 3900 3910 3895 1479
377 20250402 124800 2658851884 3900 3900 3900 3895 722
378 20250402 124700 2656036769 3905 3905 3910 3900 1223
379 20250402 124600 2651261834 3905 3900 3905 3900 1242
380 20250402 124500 2646412914 3905 3900 3905 3895 1402
381 20250402 124400 2640944434 3895 3900 3900 3895 1425
382 20250402 124300 2635389689 3905 3900 3905 3900 503
383 20250402 124200 2633426219 3900 3900 3910 3900 2193
384 20250402 124100 2624861389 3905 3900 3905 3900 823
385 20250402 124000 2621649164 3900 3905 3905 3900 2153
386 20250402 123900 2613245644 3900 3900 3910 3900 696
387 20250402 123800 2610529519 3900 3910 3910 3900 845
388 20250402 123700 2607226979 3905 3900 3910 3900 1151
389 20250402 123600 2602736404 3900 3900 3900 3895 2056
390 20250402 123500 2594721497 3905 3910 3910 3895 3994
391 20250402 123400 2579127962 3905 3915 3915 3905 1494
392 20250402 123300 2573292409 3920 3920 3920 3915 1606
393 20250402 123200 2566998789 3920 3915 3920 3915 609
394 20250402 123100 2564612634 3920 3915 3920 3915 1402
395 20250402 123000 2559117869 3915 3915 3920 3915 2074
396 20250402 122900 2550994223 3917 3915 3917 3915 997
397 20250402 122800 2547089674 3915 3915 3920 3915 1214
398 20250402 122700 2542332334 3915 3910 3915 3905 3320
399 20250402 122600 2529341484 3905 3910 3910 3905 941
400 20250402 122500 2525665219 3915 3905 3915 3905 938
401 20250402 122400 2521997889 3905 3905 3905 3905 850
402 20250402 122300 2518678639 3905 3915 3915 3900 2733
403 20250402 122200 2508008804 3910 3915 3915 3905 1451
404 20250402 122100 2502338739 3910 3910 3910 3905 495
405 20250402 122000 2500404344 3910 3915 3915 3910 2315
406 20250402 121900 2491344133 3910 3910 3910 3905 529
407 20250402 121800 2489276813 3910 3910 3915 3910 1116
408 20250402 121700 2484911683 3905 3910 3915 3905 1892
409 20250402 121600 2477509131 3910 3915 3915 3910 866
410 20250402 121500 2474119791 3915 3910 3915 3910 1723
411 20250402 121400 2467378016 3910 3915 3915 3910 535
412 20250402 121300 2465286146 3915 3910 3915 3905 1969
413 20250402 121200 2457583366 3910 3915 3915 3910 1001
414 20250402 121100 2453665941 3910 3915 3920 3910 1355
415 20250402 121000 2448360816 3915 3920 3920 3915 2016
416 20250402 120900 2440459681 3915 3915 3920 3915 318
417 20250402 120800 2439214656 3915 3920 3920 3915 992
418 20250402 120700 2435328526 3915 3915 3915 3910 787
419 20250402 120600 2432249786 3915 3915 3915 3910 1698
420 20250402 120500 2425603166 3915 3910 3915 3910 1478
421 20250402 120400 2419818566 3915 3915 3915 3910 1191
422 20250402 120300 2415159531 3910 3915 3915 3910 2022
423 20250402 120200 2407247874 3917 3920 3920 3915 1630
424 20250402 120100 2400864868 3915 3915 3920 3915 1131
425 20250402 120000 2396433698 3915 3915 3920 3915 1397
426 20250402 115900 2390959613 3915 3915 3920 3915 1582
427 20250402 115800 2384760958 3915 3915 3920 3915 1033
428 20250402 115700 2380714393 3910 3915 3920 3910 2587
429 20250402 115600 2370586333 3915 3920 3920 3915 2054
430 20250402 115500 2362539418 3915 3920 3920 3915 1520
431 20250402 115400 2356582328 3920 3920 3920 3915 680
432 20250402 115300 2353919953 3920 3915 3920 3915 1122
433 20250402 115200 2349523573 3920 3920 3920 3915 993
434 20250402 115100 2345632908 3920 3920 3920 3915 2408
435 20250402 115000 2336197393 3920 3920 3920 3915 1051
436 20250402 114900 2332079298 3915 3915 3920 3915 957
437 20250402 114800 2328330018 3915 3910 3920 3910 1587
438 20250402 114700 2322113078 3905 3905 3915 3905 3721
439 20250402 114600 2307552818 3905 3910 3910 3905 1031
440 20250402 114500 2303524223 3905 3915 3915 3905 978
441 20250402 114400 2299695953 3920 3910 3920 3910 890
442 20250402 114300 2296212218 3920 3910 3920 3910 1316
443 20250402 114200 2291057673 3910 3910 3915 3910 601
444 20250402 114100 2288707749 3915 3915 3920 3910 1641
445 20250402 114000 2282279839 3915 3910 3920 3910 641
446 20250402 113900 2279769624 3910 3915 3915 3910 388
447 20250402 113800 2278251359 3920 3910 3920 3910 964
448 20250402 113700 2274475969 3915 3915 3920 3915 1379
449 20250402 113600 2269073694 3920 3915 3925 3915 7198
450 20250402 113500 2240839594 3915 3910 3915 3910 916
451 20250402 113400 2237254289 3910 3920 3920 3905 713
452 20250402 113300 2234466504 3920 3915 3920 3912 1869
453 20250402 113200 2227144514 3915 3920 3920 3915 2897
454 20250402 113100 2215802114 3915 3915 3920 3915 1049
455 20250402 113000 2211692789 3920 3920 3925 3920 2810
456 20250402 112900 2200673189 3920 3915 3920 3915 1584
457 20250402 112800 2194464394 3915 3910 3920 3910 917
458 20250402 112700 2190876539 3915 3920 3920 3910 853
459 20250402 112600 2187534204 3915 3920 3920 3915 4887
460 20250402 112500 2168378654 3920 3910 3920 3910 348
461 20250402 112400 2167015469 3915 3915 3930 3905 36728
462 20250402 112300 2022927429 3915 3915 3915 3900 2612
463 20250402 112200 2012719709 3910 3910 3915 3905 756
464 20250402 112100 2009764374 3915 3915 3915 3905 1264
465 20250402 112000 2004820167 3910 3910 3915 3905 679
466 20250402 111900 2002165707 3915 3905 3915 3905 1382
467 20250402 111800 1996758617 3905 3910 3910 3905 1344
468 20250402 111700 1991507087 3910 3910 3910 3910 1509
469 20250402 111600 1985606897 3915 3910 3915 3905 1971
470 20250402 111500 1977903747 3905 3900 3910 3900 1064
471 20250402 111400 1973752202 3905 3905 3910 3905 1624
472 20250402 111300 1967404872 3905 3905 3905 3905 1048
473 20250402 111200 1963312432 3905 3900 3910 3900 544
474 20250402 111100 1961188432 3895 3910 3910 3895 1495
475 20250402 111000 1955352907 3905 3910 3910 3905 286
476 20250402 110900 1954235617 3905 3910 3910 3900 2873
477 20250402 110800 1943018227 3910 3905 3915 3905 1272
478 20250402 110700 1938044926 3910 3907 3910 3905 3203
479 20250402 110600 1925521541 3905 3905 3910 3905 898
480 20250402 110500 1922014841 3905 3910 3910 3905 212
481 20250402 110400 1921186886 3905 3915 3920 3900 12252
482 20250402 110300 1873337541 3920 3915 3920 3915 7908
483 20250402 110200 1842346856 3920 3915 3920 3915 806
484 20250402 110100 1839189476 3915 3915 3915 3910 14564
485 20250402 110000 1782174021 3910 3910 3915 3910 1173
486 20250402 105900 1777585261 3910 3905 3915 3905 2151
487 20250402 105800 1769171906 3905 3910 3915 3905 1104
488 20250402 105700 1764855301 3915 3910 3915 3910 759
489 20250402 105600 1761887326 3905 3905 3910 3905 382
490 20250402 105500 1760395491 3910 3910 3910 3905 890
491 20250402 105400 1756917601 3905 3905 3915 3905 5971
492 20250402 105300 1733573411 3910 3905 3910 3905 1003
493 20250402 105200 1729653826 3905 3910 3910 3905 1054
494 20250402 105100 1725535096 3905 3900 3910 3900 1506
495 20250402 105000 1719653596 3900 3895 3905 3895 1346
496 20250402 104900 1714402901 3895 3895 3900 3895 1028
497 20250402 104800 1710396491 3900 3900 3905 3900 1382
498 20250402 104700 1705003026 3900 3900 3900 3895 2693
499 20250402 104600 1694504346 3905 3905 3905 3900 5957
500 20250402 104500 1671267551 3905 3905 3910 3905 1031
501 20250402 104400 1667236901 3905 3905 3910 3905 1744
502 20250402 104300 1660423821 3905 3915 3920 3905 5208
503 20250402 104200 1640035136 3915 3925 3925 3915 583
504 20250402 104100 1637750426 3920 3925 3925 3915 1530
505 20250402 104000 1631753601 3920 3920 3925 3920 1475
506 20250402 103900 1625967956 3920 3925 3925 3920 2419
507 20250402 103800 1616478841 3925 3930 3930 3925 712
508 20250402 103700 1613682841 3930 3930 3930 3925 925
509 20250402 103600 1610048653 3930 3925 3930 3925 2389
510 20250402 103500 1600661373 3925 3920 3930 3920 1381
511 20250402 103400 1595238978 3925 3925 3925 3920 836
512 20250402 103300 1591960328 3925 3925 3925 3920 1840
513 20250402 103200 1584738488 3925 3920 3930 3920 1023
514 20250402 103100 1580723313 3920 3920 3920 3920 1345
515 20250402 103000 1575450913 3925 3920 3925 3920 908
516 20250402 102900 1571889768 3920 3930 3930 3920 959
517 20250402 102800 1568122353 3925 3930 3935 3920 4519
518 20250402 102700 1550377843 3930 3935 3935 3930 349
519 20250402 102600 1549005458 3940 3935 3940 3935 3405
520 20250402 102500 1535604163 3930 3925 3935 3925 1094
521 20250402 102400 1531302498 3925 3930 3930 3925 2327
522 20250402 102300 1522159623 3930 3925 3935 3925 749
523 20250402 102200 1519218398 3925 3930 3935 3925 1408
524 20250402 102100 1513682848 3935 3930 3935 3930 733
525 20250402 102000 1510800588 3930 3930 3935 3930 674
526 20250402 101900 1508148638 3935 3935 3940 3935 1483
527 20250402 101800 1502311118 3935 3940 3940 3935 2262
528 20250402 101700 1493406878 3945 3940 3945 3935 2974
529 20250402 101600 1481688143 3935 3940 3945 3935 9081
530 20250402 101500 1445907843 3940 3940 3945 3940 1308
531 20250402 101400 1440752198 3940 3950 3950 3940 2079
532 20250402 101300 1432549233 3945 3945 3947 3940 3111
533 20250402 101200 1420276638 3940 3945 3947 3940 2689
534 20250402 101100 1409668778 3945 3935 3945 3935 4106
535 20250402 101000 1393483393 3935 3935 3940 3935 1259
536 20250402 100900 1388525083 3935 3935 3945 3935 3232
537 20250402 100800 1375788586 3935 3937 3940 3935 1272
538 20250402 100700 1370781056 3940 3940 3940 3935 1345
539 20250402 100600 1365482612 3940 3940 3940 3940 1265
540 20250402 100500 1360498512 3935 3940 3945 3935 6271
541 20250402 100400 1335788667 3940 3940 3940 3935 2860
542 20250402 100300 1324521672 3940 3925 3945 3925 5993
543 20250402 100200 1300915222 3920 3935 3935 3920 957
544 20250402 100100 1297158157 3930 3920 3930 3920 1388
545 20250402 100000 1291705732 3920 3925 3930 3920 924
546 20250402 095900 1288078482 3925 3930 3930 3925 945
547 20250402 095800 1284366692 3925 3925 3925 3925 326
548 20250402 095700 1283087142 3925 3935 3935 3925 7857
549 20250402 095600 1252214722 3935 3935 3940 3935 1946
550 20250402 095500 1244553787 3930 3940 3940 3930 5958
551 20250402 095400 1221100102 3940 3940 3945 3935 9804
552 20250402 095300 1182449177 3935 3935 3940 3930 4454
553 20250402 095200 1164903347 3930 3930 3940 3930 3613
554 20250402 095100 1150687932 3930 3925 3930 3925 596
555 20250402 095000 1148347047 3925 3925 3930 3920 1129
556 20250402 094900 1143913607 3930 3920 3935 3920 23411
557 20250402 094800 1052030317 3915 3905 3915 3905 2240
558 20250402 094700 1043264507 3905 3905 3910 3905 559
559 20250402 094600 1041080812 3910 3910 3915 3910 939
560 20250402 094500 1037408392 3910 3890 3920 3890 57262
561 20250402 094400 813554407 3890 3890 3890 3885 1585
562 20250402 094300 807390772 3885 3875 3885 3875 923
563 20250402 094200 803810402 3875 3885 3885 3870 11582
564 20250402 094100 758907692 3890 3880 3890 3880 1003
565 20250402 094000 755010827 3880 3880 3885 3880 752
566 20250402 093900 752091617 3885 3880 3885 3880 218
567 20250402 093800 751245072 3880 3885 3890 3880 1696
568 20250402 093700 744660507 3880 3880 3880 3880 352
569 20250402 093600 743294747 3880 3885 3885 3880 292
570 20250402 093500 742161305 3885 3885 3885 3885 600
571 20250402 093400 739830305 3880 3880 3885 3880 1646
572 20250402 093300 733440765 3885 3885 3885 3880 706
573 20250402 093200 730698065 3885 3890 3890 3885 388
574 20250402 093100 729190375 3885 3890 3890 3885 1105
575 20250402 093000 724892200 3895 3885 3900 3885 8997
576 20250402 092900 689850420 3885 3880 3885 3880 523
577 20250402 092800 687820550 3885 3885 3890 3875 7891
578 20250402 092700 657186745 3890 3905 3905 3890 11564
579 20250402 092600 612101970 3910 3905 3910 3905 35
580 20250402 092500 611965285 3905 3905 3910 3905 1571
581 20250402 092400 605827965 3900 3895 3900 3895 646
582 20250402 092300 603310590 3900 3900 3900 3895 379
583 20250402 092200 601833435 3900 3900 3900 3895 1380
584 20250402 092100 596451545 3900 3910 3910 3900 4554
585 20250402 092000 578673965 3910 3920 3920 3910 1856
586 20250402 091900 571415880 3915 3915 3920 3915 1630
587 20250402 091800 565029185 3915 3915 3915 3910 1060
588 20250402 091700 560880595 3915 3920 3920 3910 795
589 20250402 091600 557769115 3920 3915 3920 3915 1973
590 20250402 091500 550041805 3915 3905 3915 3905 1544
591 20250402 091400 544006590 3910 3905 3910 3900 1864
592 20250402 091300 536728080 3905 3910 3910 3890 25955
593 20250402 091200 435624355 3910 3910 3915 3905 3993
594 20250402 091100 420009640 3915 3920 3920 3910 4562
595 20250402 091000 402146775 3925 3915 3925 3915 1059
596 20250402 090900 397992475 3915 3920 3925 3915 1833
597 20250402 090800 390810575 3920 3930 3930 3910 3513
598 20250402 090700 377052080 3930 3920 3930 3915 7303
599 20250402 090600 348391145 3920 3920 3920 3915 1559
600 20250402 090500 342281865 3920 3925 3925 3910 4823
601 20250402 090400 323408880 3920 3935 3935 3915 1722
602 20250402 090300 316650630 3940 3915 3945 3910 20032
603 20250402 090200 237953845 3915 3925 3940 3905 16614
604 20250402 090100 172944460 3935 3910 3935 3910 4860
605 20250402 090000 153872020 3910 3935 3995 3910 39037

8
036620/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250402,160404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,80,2,2.10,3946190407,1010426,192.65,3935,3995,3845,4950,2670,3810,3905.47,8.78,0,58459,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3614,12.31,3.21,12,1.09,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,80077,N,00,N
20250402,150404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3860,50,2,1.31,3833180791,981290,187.09,3935,3995,3845,4950,2670,3810,3906.27,8.78,0,51315,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3586,12.22,3.19,12,1.06,316.00,1210.00,4690,20240524,-17.70,2490,20241209,55.02,3995,-3.38,20250402,2845,35.68,20250113,4690,-17.70,20240524,2490,55.02,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,140405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,80,2,2.10,3348242004,856591,163.32,3935,3995,3845,4950,2670,3810,3908.80,8.78,0,45082,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3614,12.31,3.21,12,0.92,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,130406,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3885,75,2,1.97,2780750978,710117,135.39,3935,3995,3870,4950,2670,3810,3915.91,8.78,0,61987,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3609,12.29,3.21,12,0.76,316.00,1210.00,4690,20240524,-17.16,2490,20241209,56.02,3995,-2.75,20250402,2845,36.56,20250113,4690,-17.16,20240524,2490,56.02,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,120405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3915,105,2,2.76,2415167361,616479,117.54,3935,3995,3870,4950,2670,3810,3917.68,8.78,0,70833,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3637,12.39,3.24,12,0.66,316.00,1210.00,4690,20240524,-16.52,2490,20241209,57.23,3995,-2.00,20250402,2845,37.61,20250113,4690,-16.52,20240524,2490,57.23,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,110404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3920,110,2,2.89,1873337541,478116,91.16,3935,3995,3870,4950,2670,3810,3918.17,8.78,0,59321,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3642,12.41,3.24,12,0.51,316.00,1210.00,4690,20240524,-16.42,2490,20241209,57.43,3995,-1.88,20250402,2845,37.79,20250113,4690,-16.42,20240524,2490,57.43,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,100404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3940,130,2,3.41,1324521672,338276,64.49,3935,3995,3870,4950,2670,3810,3915.51,8.78,0,49352,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3661,12.47,3.26,12,0.36,316.00,1210.00,4690,20240524,-15.99,2490,20241209,58.23,3995,-1.38,20250402,2845,38.49,20250113,4690,-15.99,20240524,2490,58.23,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250402,090407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3940,130,2,3.41,316650630,80543,15.36,3935,3995,3905,4950,2670,3810,3931.45,8.78,0,-6694,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3661,12.47,3.26,12,0.09,316.00,1210.00,4690,20240524,-15.99,2490,20241209,58.23,3995,-1.38,20250402,2845,38.49,20250113,4690,-15.99,20240524,2490,58.23,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N
20250401,160407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3810,-80,5,-2.06,2004976362,524500,79.94,3890,3925,3780,5050,2725,3890,3822.66,8.55,0,49734,4046,3967,3896,3817,3746,4007,3857,467,1160,500,2870,5,1,92906558,3540,12.06,3.15,12,0.56,316.00,1210.00,4690,20240524,-18.76,2490,20241209,53.01,3980,-4.27,20250327,2845,33.92,20250113,4690,-18.76,20240524,2490,53.01,20241209,2.47,Y,036620,500,466 억,,7938909,N,N,9832,N,00,N
20250401,150407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3825,-65,5,-1.67,1906518837,498727,76.01,3890,3925,3780,5050,2725,3890,3822.77,8.55,0,38356,4046,3967,3896,3817,3746,4007,3857,467,1160,500,2870,5,1,92906558,3554,12.10,3.16,12,0.54,316.00,1210.00,4690,20240524,-18.44,2490,20241209,53.61,3980,-3.89,20250327,2845,34.45,20250113,4690,-18.44,20240524,2490,53.61,20241209,2.47,Y,036620,500,466 억,,7938909,N,N,44753,N,00,N
20250401,140407,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3820,-70,5,-1.80,1703659347,445729,67.93,3890,3925,3780,5050,2725,3890,3822.19,8.55,0,21311,4046,3967,3896,3817,3746,4007,3857,467,1160,500,2870,5,1,92906558,3549,12.09,3.16,12,0.48,316.00,1210.00,4690,20240524,-18.55,2490,20241209,53.41,3980,-4.02,20250327,2845,34.27,20250113,4690,-18.55,20240524,2490,53.41,20241209,2.47,Y,036620,500,466 억,,7938909,N,N,44753,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250402 160404 55 40.00 KOSDAQ 유통 N N N Y 40 N 3890 80 2 2.10 3946190407 1010426 192.65 3935 3995 3845 4950 2670 3810 3905.47 8.78 0 58459 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3614 12.31 3.21 12 1.09 316.00 1210.00 4690 20240524 -17.06 2490 20241209 56.22 3995 -2.63 20250402 2845 36.73 20250113 4690 -17.06 20240524 2490 56.22 20241209 2.40 Y 036620 500 466 억 8158335 N N 80077 N 00 N
3 20250402 150404 55 40.00 KOSDAQ 유통 N N N Y 40 N 3860 50 2 1.31 3833180791 981290 187.09 3935 3995 3845 4950 2670 3810 3906.27 8.78 0 51315 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3586 12.22 3.19 12 1.06 316.00 1210.00 4690 20240524 -17.70 2490 20241209 55.02 3995 -3.38 20250402 2845 35.68 20250113 4690 -17.70 20240524 2490 55.02 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
4 20250402 140405 55 40.00 KOSDAQ 유통 N N N Y 40 N 3890 80 2 2.10 3348242004 856591 163.32 3935 3995 3845 4950 2670 3810 3908.80 8.78 0 45082 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3614 12.31 3.21 12 0.92 316.00 1210.00 4690 20240524 -17.06 2490 20241209 56.22 3995 -2.63 20250402 2845 36.73 20250113 4690 -17.06 20240524 2490 56.22 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
5 20250402 130406 55 40.00 KOSDAQ 유통 N N N Y 40 N 3885 75 2 1.97 2780750978 710117 135.39 3935 3995 3870 4950 2670 3810 3915.91 8.78 0 61987 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3609 12.29 3.21 12 0.76 316.00 1210.00 4690 20240524 -17.16 2490 20241209 56.02 3995 -2.75 20250402 2845 36.56 20250113 4690 -17.16 20240524 2490 56.02 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
6 20250402 120405 55 40.00 KOSDAQ 유통 N N N Y 40 N 3915 105 2 2.76 2415167361 616479 117.54 3935 3995 3870 4950 2670 3810 3917.68 8.78 0 70833 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3637 12.39 3.24 12 0.66 316.00 1210.00 4690 20240524 -16.52 2490 20241209 57.23 3995 -2.00 20250402 2845 37.61 20250113 4690 -16.52 20240524 2490 57.23 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
7 20250402 110404 55 40.00 KOSDAQ 유통 N N N Y 40 N 3920 110 2 2.89 1873337541 478116 91.16 3935 3995 3870 4950 2670 3810 3918.17 8.78 0 59321 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3642 12.41 3.24 12 0.51 316.00 1210.00 4690 20240524 -16.42 2490 20241209 57.43 3995 -1.88 20250402 2845 37.79 20250113 4690 -16.42 20240524 2490 57.43 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
8 20250402 100404 55 40.00 KOSDAQ 유통 N N N Y 40 N 3940 130 2 3.41 1324521672 338276 64.49 3935 3995 3870 4950 2670 3810 3915.51 8.78 0 49352 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3661 12.47 3.26 12 0.36 316.00 1210.00 4690 20240524 -15.99 2490 20241209 58.23 3995 -1.38 20250402 2845 38.49 20250113 4690 -15.99 20240524 2490 58.23 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
9 20250402 090407 55 40.00 KOSDAQ 유통 N N N Y 40 N 3940 130 2 3.41 316650630 80543 15.36 3935 3995 3905 4950 2670 3810 3931.45 8.78 0 -6694 3983 3896 3838 3751 3693 3867 3722 467 1140 500 2810 5 1 92906558 3661 12.47 3.26 12 0.09 316.00 1210.00 4690 20240524 -15.99 2490 20241209 58.23 3995 -1.38 20250402 2845 38.49 20250113 4690 -15.99 20240524 2490 58.23 20241209 2.40 Y 036620 500 466 억 8158335 N N 9832 N 00 N
10 20250401 160407 55 40.00 KOSDAQ 유통 N N N Y 40 N 3810 -80 5 -2.06 2004976362 524500 79.94 3890 3925 3780 5050 2725 3890 3822.66 8.55 0 49734 4046 3967 3896 3817 3746 4007 3857 467 1160 500 2870 5 1 92906558 3540 12.06 3.15 12 0.56 316.00 1210.00 4690 20240524 -18.76 2490 20241209 53.01 3980 -4.27 20250327 2845 33.92 20250113 4690 -18.76 20240524 2490 53.01 20241209 2.47 Y 036620 500 466 억 7938909 N N 9832 N 00 N
11 20250401 150407 55 40.00 KOSDAQ 유통 N N N Y 40 N 3825 -65 5 -1.67 1906518837 498727 76.01 3890 3925 3780 5050 2725 3890 3822.77 8.55 0 38356 4046 3967 3896 3817 3746 4007 3857 467 1160 500 2870 5 1 92906558 3554 12.10 3.16 12 0.54 316.00 1210.00 4690 20240524 -18.44 2490 20241209 53.61 3980 -3.89 20250327 2845 34.45 20250113 4690 -18.44 20240524 2490 53.61 20241209 2.47 Y 036620 500 466 억 7938909 N N 44753 N 00 N
12 20250401 140407 55 40.00 KOSDAQ 유통 N N N Y 40 N 3820 -70 5 -1.80 1703659347 445729 67.93 3890 3925 3780 5050 2725 3890 3822.19 8.55 0 21311 4046 3967 3896 3817 3746 4007 3857 467 1160 500 2870 5 1 92906558 3549 12.09 3.16 12 0.48 316.00 1210.00 4690 20240524 -18.55 2490 20241209 53.41 3980 -4.02 20250327 2845 34.27 20250113 4690 -18.55 20240524 2490 53.41 20241209 2.47 Y 036620 500 466 억 7938909 N N 44753 N 00 N

1
036620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,92906558,0,361406510620,0.00
20250328,0,92906558,0,362335576200,0.00
20250327,0,92906558,0,365587305730,0.00
20250326,0,92906558,0,363264641780,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 92906558 0 361406510620 0.00
3 20250328 0 92906558 0 362335576200 0.00
4 20250327 0 92906558 0 365587305730 0.00
5 20250326 0 92906558 0 363264641780 0.00