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

595
004770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,9009343676,2200,2200,2200,2200,30416
20250401,185200,9009343676,2200,2200,2200,2200,0
20250401,185100,9009343676,2200,2200,2200,2200,0
20250401,185000,9009343676,2200,2200,2200,2200,0
20250401,184900,9009343676,2200,2200,2200,2200,0
20250401,184800,9009343676,2200,2200,2200,2200,0
20250401,184700,9009343676,2200,2200,2200,2200,0
20250401,184600,9009343676,2200,2200,2200,2200,0
20250401,184500,9009343676,2200,2200,2200,2200,0
20250401,184400,9009343676,2200,2200,2200,2200,0
20250401,184300,9009343676,2200,2200,2200,2200,0
20250401,184200,9009343676,2200,2200,2200,2200,0
20250401,184100,9009343676,2200,2200,2200,2200,0
20250401,184000,9009343676,2200,2200,2200,2200,0
20250401,183900,9009343676,2200,2200,2200,2200,0
20250401,183800,9009343676,2200,2200,2200,2200,0
20250401,183700,9009343676,2200,2200,2200,2200,0
20250401,183600,9009343676,2200,2200,2200,2200,0
20250401,183500,9009343676,2200,2200,2200,2200,0
20250401,183400,9009343676,2200,2200,2200,2200,0
20250401,183300,9009343676,2200,2200,2200,2200,0
20250401,183200,9009343676,2200,2200,2200,2200,0
20250401,183100,9009343676,2200,2200,2200,2200,0
20250401,183000,9009343676,2200,2200,2200,2200,0
20250401,182900,9009343676,2200,2200,2200,2200,0
20250401,182800,9009343676,2200,2200,2200,2200,0
20250401,182700,9009343676,2200,2200,2200,2200,0
20250401,182600,9009343676,2200,2200,2200,2200,0
20250401,182500,9009343676,2200,2200,2200,2200,0
20250401,182400,9009343676,2200,2200,2200,2200,0
20250401,182300,9009343676,2200,2200,2200,2200,30416
20250401,182200,9009343676,2200,2200,2200,2200,0
20250401,182100,9009343676,2200,2200,2200,2200,0
20250401,182000,9009343676,2200,2200,2200,2200,0
20250401,181900,9009343676,2200,2200,2200,2200,0
20250401,181800,9009343676,2200,2200,2200,2200,0
20250401,181700,9009343676,2200,2200,2200,2200,0
20250401,181600,9009343676,2200,2200,2200,2200,0
20250401,181500,9009343676,2200,2200,2200,2200,0
20250401,181400,9009343676,2200,2200,2200,2200,0
20250401,181300,9009343676,2200,2200,2200,2200,0
20250401,181200,9009343676,2200,2200,2200,2200,0
20250401,181100,9009343676,2200,2200,2200,2200,0
20250401,181000,9009343676,2200,2200,2200,2200,0
20250401,180900,9009343676,2200,2200,2200,2200,0
20250401,180800,9009343676,2200,2200,2200,2200,0
20250401,180700,9009343676,2200,2200,2200,2200,0
20250401,180600,9009343676,2200,2200,2200,2200,0
20250401,180500,9009343676,2200,2200,2200,2200,0
20250401,180400,9009343676,2200,2200,2200,2200,0
20250401,180300,9009343676,2200,2200,2200,2200,0
20250401,180200,9009343676,2200,2200,2200,2200,0
20250401,180100,9009343676,2200,2200,2200,2200,0
20250401,180000,9009343676,2200,2200,2200,2200,0
20250401,175900,9009343676,2200,2200,2200,2200,0
20250401,175800,9009343676,2200,2200,2200,2200,0
20250401,175700,9009343676,2200,2200,2200,2200,0
20250401,175600,9009343676,2200,2200,2200,2200,0
20250401,175500,9009343676,2200,2200,2200,2200,0
20250401,175400,9009343676,2200,2200,2200,2200,0
20250401,175300,9009343676,2200,2200,2200,2200,30416
20250401,175200,9009343676,2200,2200,2200,2200,0
20250401,175100,9009343676,2200,2200,2200,2200,0
20250401,175000,9009343676,2200,2200,2200,2200,0
20250401,174900,9009343676,2200,2200,2200,2200,0
20250401,174800,9009343676,2200,2200,2200,2200,0
20250401,174700,9009343676,2200,2200,2200,2200,0
20250401,174600,9009343676,2200,2200,2200,2200,0
20250401,174500,9009343676,2200,2200,2200,2200,0
20250401,174400,9009343676,2200,2200,2200,2200,0
20250401,174300,9009343676,2200,2200,2200,2200,0
20250401,174200,9009343676,2200,2200,2200,2200,0
20250401,174100,9009343676,2200,2200,2200,2200,0
20250401,174000,9009343676,2200,2200,2200,2200,0
20250401,173900,9009343676,2200,2200,2200,2200,0
20250401,173800,9009343676,2200,2200,2200,2200,0
20250401,173700,9009343676,2200,2200,2200,2200,0
20250401,173600,9009343676,2200,2200,2200,2200,0
20250401,173500,9009343676,2200,2200,2200,2200,0
20250401,173400,9009343676,2200,2200,2200,2200,0
20250401,173300,9009343676,2200,2200,2200,2200,0
20250401,173200,9009343676,2200,2200,2200,2200,0
20250401,173100,9009343676,2200,2200,2200,2200,0
20250401,173000,9009343676,2200,2200,2200,2200,0
20250401,172900,9009343676,2200,2200,2200,2200,0
20250401,172800,9009343676,2200,2200,2200,2200,0
20250401,172700,9009343676,2200,2200,2200,2200,0
20250401,172600,9009343676,2200,2200,2200,2200,0
20250401,172500,9009343676,2200,2200,2200,2200,0
20250401,172400,9009343676,2200,2200,2200,2200,0
20250401,172300,9009343676,2200,2200,2200,2200,30416
20250401,172200,9009343676,2200,2200,2200,2200,0
20250401,172100,9009343676,2200,2200,2200,2200,0
20250401,172000,9009343676,2200,2200,2200,2200,0
20250401,171900,9009343676,2200,2200,2200,2200,0
20250401,171800,9009343676,2200,2200,2200,2200,0
20250401,171700,9009343676,2200,2200,2200,2200,0
20250401,171600,9009343676,2200,2200,2200,2200,0
20250401,171500,9009343676,2200,2200,2200,2200,0
20250401,171400,9009343676,2200,2200,2200,2200,0
20250401,171300,9009343676,2200,2200,2200,2200,0
20250401,171200,9009343676,2200,2200,2200,2200,0
20250401,171100,9009343676,2200,2200,2200,2200,0
20250401,171000,9009343676,2200,2200,2200,2200,0
20250401,170900,9009343676,2200,2200,2200,2200,0
20250401,170800,9009343676,2200,2200,2200,2200,0
20250401,170700,9009343676,2200,2200,2200,2200,0
20250401,170600,9009343676,2200,2200,2200,2200,0
20250401,170500,9009343676,2200,2200,2200,2200,0
20250401,170400,9009343676,2200,2200,2200,2200,0
20250401,170300,9009343676,2200,2200,2200,2200,0
20250401,170200,9009343676,2200,2200,2200,2200,0
20250401,170100,9009343676,2200,2200,2200,2200,0
20250401,170000,9009343676,2200,2200,2200,2200,0
20250401,165900,9009343676,2200,2200,2200,2200,0
20250401,165800,9009343676,2200,2200,2200,2200,0
20250401,165700,9009343676,2200,2200,2200,2200,0
20250401,165600,9009343676,2200,2200,2200,2200,0
20250401,165500,9009343676,2200,2200,2200,2200,0
20250401,165400,9009343676,2200,2200,2200,2200,0
20250401,165300,9009343676,2200,2200,2200,2200,30416
20250401,165200,9009343676,2200,2200,2200,2200,0
20250401,165100,9009343676,2200,2200,2200,2200,0
20250401,165000,9009343676,2200,2200,2200,2200,0
20250401,164900,9009343676,2200,2200,2200,2200,0
20250401,164800,9009343676,2200,2200,2200,2200,0
20250401,164700,9009343676,2200,2200,2200,2200,0
20250401,164600,9009343676,2200,2200,2200,2200,0
20250401,164500,9009343676,2200,2200,2200,2200,0
20250401,164400,9009343676,2200,2200,2200,2200,0
20250401,164300,9009343676,2200,2200,2200,2200,0
20250401,164200,9009343676,2200,2200,2200,2200,0
20250401,164100,9009343676,2200,2200,2200,2200,0
20250401,164000,9009343676,2200,2200,2200,2200,0
20250401,163900,9009343676,2200,2200,2200,2200,0
20250401,163800,9009343676,2200,2200,2200,2200,0
20250401,163700,9009343676,2200,2200,2200,2200,0
20250401,163600,9009343676,2200,2200,2200,2200,0
20250401,163500,9009343676,2200,2200,2200,2200,0
20250401,163400,9009343676,2200,2200,2200,2200,0
20250401,163300,9009343676,2200,2200,2200,2200,0
20250401,163200,9009343676,2200,2200,2200,2200,0
20250401,163100,9009343676,2200,2200,2200,2200,0
20250401,163000,9009343676,2200,2200,2200,2200,0
20250401,162900,9009343676,2200,2200,2200,2200,0
20250401,162800,9009343676,2200,2200,2200,2200,0
20250401,162700,9009343676,2200,2200,2200,2200,0
20250401,162600,9009343676,2200,2200,2200,2200,0
20250401,162500,9009343676,2200,2200,2200,2200,0
20250401,162400,9009343676,2200,2200,2200,2200,0
20250401,162300,9009343676,2200,2200,2200,2200,30416
20250401,162200,9009343676,2200,2200,2200,2200,0
20250401,162100,9009343676,2200,2200,2200,2200,0
20250401,162000,9009343676,2200,2200,2200,2200,0
20250401,161900,9009343676,2200,2200,2200,2200,0
20250401,161800,9009343676,2200,2200,2200,2200,0
20250401,161700,9009343676,2200,2200,2200,2200,0
20250401,161600,9009343676,2200,2200,2200,2200,0
20250401,161500,9009343676,2200,2200,2200,2200,0
20250401,161400,9009343676,2200,2200,2200,2200,0
20250401,161300,9009343676,2200,2200,2200,2200,0
20250401,161200,9009343676,2200,2200,2200,2200,0
20250401,161100,9009343676,2200,2200,2200,2200,0
20250401,161000,9009343676,2200,2200,2200,2200,0
20250401,160900,9009343676,2200,2200,2200,2200,0
20250401,160800,9009343676,2200,2200,2200,2200,0
20250401,160700,9009343676,2200,2200,2200,2200,0
20250401,160600,9009343676,2200,2200,2200,2200,0
20250401,160500,9009343676,2200,2200,2200,2200,0
20250401,160400,9009343676,2200,2200,2200,2200,0
20250401,160300,9009343676,2200,2200,2200,2200,0
20250401,160200,9009343676,2200,2200,2200,2200,0
20250401,160100,9009343676,2200,2200,2200,2200,0
20250401,160000,9009343676,2200,2200,2200,2200,0
20250401,155900,9009343676,2200,2200,2200,2200,0
20250401,155800,9009343676,2200,2200,2200,2200,0
20250401,155700,9009343676,2200,2200,2200,2200,0
20250401,155600,9009343676,2200,2200,2200,2200,0
20250401,155500,9009343676,2200,2200,2200,2200,0
20250401,155400,9009343676,2200,2200,2200,2200,0
20250401,155300,9009343676,2200,2200,2200,2200,30416
20250401,155200,9009343676,2200,2200,2200,2200,0
20250401,155100,9009343676,2200,2200,2200,2200,0
20250401,155000,9009343676,2200,2200,2200,2200,0
20250401,154900,9009343676,2200,2200,2200,2200,0
20250401,154800,9009343676,2200,2200,2200,2200,0
20250401,154700,9009343676,2200,2200,2200,2200,0
20250401,154600,9009343676,2200,2200,2200,2200,0
20250401,154500,9009343676,2200,2200,2200,2200,0
20250401,154400,9009343676,2200,2200,2200,2200,0
20250401,154300,9009343676,2200,2200,2200,2200,0
20250401,154200,9009343676,2200,2200,2200,2200,0
20250401,154100,9009343676,2200,2200,2200,2200,0
20250401,154000,9009343676,2200,2200,2200,2200,0
20250401,153900,9009343676,2200,2200,2200,2200,0
20250401,153800,9009343676,2200,2200,2200,2200,0
20250401,153700,9009343676,2200,2200,2200,2200,0
20250401,153600,9009343676,2200,2200,2200,2200,0
20250401,153500,9009343676,2200,2200,2200,2200,0
20250401,153400,9009343676,2200,2200,2200,2200,0
20250401,153300,9009343676,2200,2200,2200,2200,0
20250401,153200,9009343676,2200,2200,2200,2200,0
20250401,153100,9009343676,2200,2200,2200,2200,0
20250401,153000,9009343676,2200,2200,2200,2200,30416
20250401,152900,8942428476,2205,2205,2205,2205,0
20250401,152800,8942428476,2205,2205,2205,2205,0
20250401,152700,8942428476,2205,2205,2205,2205,0
20250401,152600,8942428476,2205,2205,2205,2205,0
20250401,152500,8942428476,2205,2205,2205,2205,0
20250401,152400,8942428476,2205,2205,2205,2205,0
20250401,152300,8942428476,2205,2205,2205,2205,0
20250401,152200,8942428476,2205,2205,2205,2205,0
20250401,152100,8942428476,2205,2205,2205,2205,0
20250401,152000,8942428476,2205,2205,2205,2205,0
20250401,151900,8942428476,2205,2205,2215,2205,6919
20250401,151800,8927154576,2205,2210,2215,2205,5388
20250401,151700,8915236256,2210,2215,2215,2210,3327
20250401,151600,8907883086,2220,2220,2220,2210,586
20250401,151500,8906586656,2210,2210,2220,2205,1102
20250401,151400,8904151491,2210,2220,2220,2210,4278
20250401,151300,8894692076,2220,2215,2220,2215,1961
20250401,151200,8890347354,2210,2210,2210,2210,0
20250401,151100,8890347354,2210,2220,2220,2210,1057
20250401,151000,8888005224,2220,2225,2225,2210,1405
20250401,150900,8884891238,2230,2215,2230,2210,9391
20250401,150800,8864012116,2220,2215,2220,2215,7507
20250401,150700,8847379296,2210,2210,2210,2205,4780
20250401,150600,8836816986,2210,2210,2210,2210,104
20250401,150500,8836587146,2210,2205,2210,2205,995
20250401,150400,8834390371,2205,2205,2210,2205,3601
20250401,150300,8826449916,2210,2210,2210,2210,357
20250401,150200,8825660946,2210,2210,2210,2205,8200
20250401,150100,8807573946,2210,2210,2210,2210,3082
20250401,150000,8800762726,2210,2210,2210,2205,24
20250401,145900,8800709691,2210,2215,2215,2205,124
20250401,145800,8800436031,2210,2210,2210,2205,6775
20250401,145700,8785489391,2210,2210,2215,2210,260
20250401,145600,8784914486,2215,2215,2215,2215,2525
20250401,145500,8779321611,2210,2210,2210,2210,731
20250401,145400,8777706101,2210,2210,2215,2210,3646
20250401,145300,8769644991,2205,2205,2205,2205,2247
20250401,145200,8764690356,2205,2210,2210,2205,11
20250401,145100,8764666091,2210,2200,2210,2200,1011
20250401,145000,8762437031,2205,2205,2205,2205,7550
20250401,144900,8745789281,2205,2205,2210,2205,3870
20250401,144800,8737251181,2200,2200,2200,2200,312
20250401,144700,8736564781,2200,2200,2200,2200,5871
20250401,144600,8723648581,2200,2200,2200,2200,0
20250401,144500,8723648581,2200,2200,2200,2200,141
20250401,144400,8723338381,2200,2205,2205,2200,52
20250401,144300,8723223886,2205,2200,2205,2200,1479
20250401,144200,8719962736,2200,2200,2200,2200,0
20250401,144100,8719962736,2200,2205,2205,2200,935
20250401,144000,8717905731,2205,2200,2205,2200,377
20250401,143900,8717074456,2200,2205,2205,2200,577
20250401,143800,8715804671,2205,2200,2205,2200,3120
20250401,143700,8708932606,2205,2210,2210,2205,1403
20250401,143600,8705838986,2210,2210,2210,2210,3
20250401,143500,8705832356,2210,2210,2210,2210,3
20250401,143400,8705825726,2205,2210,2210,2205,1156
20250401,143300,8703276736,2210,2210,2210,2205,123
20250401,143200,8703005506,2210,2205,2210,2205,5164
20250401,143100,8691618871,2205,2205,2205,2195,1003
20250401,143000,8689415686,2205,2205,2205,2205,20
20250401,142900,8689371586,2205,2205,2205,2200,527
20250401,142800,8688212051,2205,2200,2205,2195,593
20250401,142700,8686909946,2200,2195,2200,2195,319
20250401,142600,8686209106,2195,2200,2205,2195,1914
20250401,142500,8682007616,2200,2205,2205,2200,1700
20250401,142400,8678267596,2205,2205,2205,2195,3989
20250401,142300,8669509891,2205,2210,2210,2200,1404
20250401,142200,8666421056,2210,2205,2210,2205,2112
20250401,142100,8661753561,2200,2205,2205,2200,94
20250401,142000,8661546746,2205,2210,2210,2205,40
20250401,141900,8661458516,2210,2210,2210,2205,512
20250401,141800,8660329516,2210,2205,2210,2205,185
20250401,141700,8659921586,2205,2210,2210,2205,321
20250401,141600,8659213746,2210,2210,2210,2200,1521
20250401,141500,8655860151,2210,2210,2210,2200,242
20250401,141400,8655325681,2210,2200,2210,2200,6725
20250401,141300,8640496631,2200,2200,2205,2200,895
20250401,141200,8638527561,2200,2200,2200,2200,188
20250401,141100,8638113961,2200,2200,2205,2200,5109
20250401,141000,8626851046,2200,2210,2210,2200,58
20250401,140900,8626723416,2210,2210,2210,2210,104
20250401,140800,8626493576,2200,2205,2210,2200,1162
20250401,140700,8623931461,2205,2205,2210,2205,1446
20250401,140600,8620743011,2205,2215,2215,2205,263
20250401,140500,8620161746,2215,2210,2215,2210,142
20250401,140400,8619847896,2210,2210,2210,2210,4318
20250401,140300,8610305116,2210,2210,2210,2210,2126
20250401,140200,8605606656,2210,2210,2210,2210,10
20250401,140100,8605584556,2215,2215,2215,2215,6
20250401,140000,8605571266,2215,2210,2215,2210,23
20250401,135900,8605520431,2215,2215,2215,2215,85
20250401,135800,8605332156,2205,2205,2215,2205,121
20250401,135700,8605065341,2205,2215,2215,2205,351
20250401,135600,8604288146,2215,2215,2215,2215,9
20250401,135500,8604268211,2205,2205,2205,2205,28
20250401,135400,8604206471,2215,2215,2215,2210,817
20250401,135300,8602396986,2215,2200,2215,2200,3887
20250401,135200,8593804621,2200,2200,2210,2200,4920
20250401,135100,8582954581,2200,2200,2200,2200,249
20250401,135000,8582406781,2195,2195,2195,2195,46
20250401,134900,8582305811,2200,2200,2200,2200,199
20250401,134800,8581868011,2200,2200,2200,2195,192
20250401,134700,8581445656,2195,2200,2200,2195,1528
20250401,134600,8578091446,2200,2200,2205,2200,571
20250401,134500,8576832921,2200,2200,2205,2200,356
20250401,134400,8576048401,2205,2195,2205,2195,4921
20250401,134300,8565223121,2190,2190,2190,2190,2
20250401,134200,8565218741,2190,2190,2190,2190,1000
20250401,134100,8563028741,2190,2195,2195,2190,861
20250401,134000,8561143141,2190,2190,2190,2190,0
20250401,133900,8561143141,2190,2190,2190,2185,4813
20250401,133800,8550606281,2190,2190,2190,2190,227
20250401,133700,8550109151,2190,2200,2200,2190,956
20250401,133600,8548013331,2195,2195,2200,2185,3074
20250401,133500,8541276696,2195,2200,2200,2195,119
20250401,133400,8541015141,2200,2200,2200,2200,3072
20250401,133300,8534256741,2200,2205,2205,2200,525
20250401,133200,8533101666,2200,2200,2200,2200,302
20250401,133100,8532437266,2200,2200,2200,2200,993
20250401,133000,8530252666,2200,2200,2200,2200,2460
20250401,132900,8524840666,2200,2200,2200,2200,163
20250401,132800,8524482066,2195,2195,2195,2195,88
20250401,132700,8524288906,2205,2215,2215,2185,22530
20250401,132600,8474907216,2215,2215,2215,2215,180
20250401,132500,8474508516,2215,2210,2215,2210,2300
20250401,132400,8469423471,2200,2210,2210,2200,679
20250401,132300,8467928156,2205,2210,2210,2205,646
20250401,132200,8466502526,2215,2210,2215,2210,931
20250401,132100,8464442816,2215,2215,2215,2215,31
20250401,132000,8464374151,2215,2200,2215,2200,3495
20250401,131900,8456654991,2195,2200,2200,2195,406
20250401,131800,8455762096,2210,2210,2210,2210,500
20250401,131700,8454657096,2205,2205,2210,2205,1903
20250401,131600,8450460786,2205,2205,2205,2200,2441
20250401,131500,8445081426,2210,2205,2210,2205,9
20250401,131400,8445061541,2205,2210,2210,2205,798
20250401,131300,8443301896,2205,2200,2205,2200,489
20250401,131200,8442226046,2205,2210,2210,2185,6794
20250401,131100,8427339731,2210,2200,2210,2190,3062
20250401,131000,8420622521,2210,2200,2210,2200,131
20250401,130900,8420333236,2200,2195,2205,2195,369
20250401,130800,8419521021,2190,2200,2210,2190,3909
20250401,130700,8410926926,2190,2200,2205,2190,1633
20250401,130600,8407340121,2190,2200,2200,2190,2
20250401,130500,8407335731,2190,2200,2200,2190,8881
20250401,130400,8387831956,2200,2200,2200,2200,163
20250401,130300,8387473356,2205,2200,2205,2200,218
20250401,130200,8386993751,2200,2210,2210,2200,987
20250401,130100,8384818366,2195,2200,2210,2195,7388
20250401,130000,8368550541,2200,2195,2200,2195,373
20250401,125900,8367729946,2200,2195,2205,2195,764
20250401,125800,8366049666,2195,2205,2205,2195,705
20250401,125700,8364497951,2195,2210,2210,2195,1626
20250401,125600,8360927411,2210,2190,2210,2190,9654
20250401,125500,8339700766,2190,2190,2205,2185,11617
20250401,125400,8314218196,2190,2205,2205,2185,8861
20250401,125300,8294823156,2205,2200,2205,2195,722
20250401,125200,8293232406,2200,2205,2205,2200,1246
20250401,125100,8290491201,2205,2200,2205,2200,1115
20250401,125000,8288033676,2200,2200,2200,2195,1110
20250401,124900,8285593356,2200,2205,2205,2200,2011
20250401,124800,8281164021,2210,2210,2210,2210,1437
20250401,124700,8277988251,2210,2200,2210,2200,1288
20250401,124600,8275146761,2200,2200,2200,2200,195
20250401,124500,8274717761,2200,2210,2210,2200,1023
20250401,124400,8272463576,2210,2210,2215,2210,1152
20250401,124300,8269917421,2210,2210,2215,2205,4299
20250401,124200,8260406751,2215,2200,2215,2195,15479
20250401,124100,8226258276,2200,2185,2200,2180,2722
20250401,124000,8220311571,2180,2190,2190,2180,8238
20250401,123900,8202306731,2190,2200,2200,2185,4441
20250401,123800,8192562966,2200,2195,2205,2180,21964
20250401,123700,8144459351,2190,2195,2205,2190,2768
20250401,123600,8138366456,2195,2205,2205,2190,17479
20250401,123500,8099972636,2205,2200,2205,2200,2371
20250401,123400,8094750006,2205,2200,2205,2195,12751
20250401,123300,8066699086,2200,2205,2205,2200,7656
20250401,123200,8049839847,2205,2215,2215,2200,11025
20250401,123100,8025517377,2210,2200,2210,2200,3822
20250401,123000,8017082527,2205,2205,2205,2200,4824
20250401,122900,8006448872,2205,2205,2205,2205,706
20250401,122800,8004892142,2210,2205,2215,2200,4494
20250401,122700,7994987032,2205,2210,2210,2205,5050
20250401,122600,7983826742,2210,2210,2220,2210,7443
20250401,122500,7967354472,2205,2205,2210,2205,989
20250401,122400,7965173717,2205,2210,2210,2205,4498
20250401,122300,7955236167,2215,2220,2220,2215,922
20250401,122200,7953189937,2215,2210,2215,2200,7390
20250401,122100,7936853387,2210,2210,2215,2205,10412
20250401,122000,7913860507,2210,2210,2225,2210,928
20250401,121900,7911802452,2210,2225,2230,2210,8489
20250401,121800,7892981212,2225,2225,2235,2220,351
20250401,121700,7892200932,2220,2225,2235,2220,1302
20250401,121600,7889309477,2220,2230,2235,2220,3119
20250401,121500,7882365162,2240,2235,2250,2225,15392
20250401,121400,7847896187,2235,2235,2240,2220,17158
20250401,121300,7809663677,2240,2230,2240,2230,4642
20250401,121200,7799292417,2230,2235,2250,2225,15855
20250401,121100,7763862057,2240,2220,2240,2200,18605
20250401,121000,7722488412,2220,2215,2220,2215,4203
20250401,120900,7713172857,2215,2225,2225,2210,28019
20250401,120800,7650968757,2225,2220,2230,2210,5733
20250401,120700,7638221306,2220,2220,2220,2200,3968
20250401,120600,7629462521,2220,2200,2225,2200,3363
20250401,120500,7622025626,2205,2215,2215,2200,5027
20250401,120400,7610948351,2215,2215,2220,2200,11571
20250401,120300,7585414386,2220,2215,2230,2210,21792
20250401,120200,7537031816,2215,2215,2230,2205,12703
20250401,120100,7508830886,2215,2205,2220,2190,21831
20250401,120000,7460498116,2205,2185,2205,2185,3677
20250401,115900,7452432081,2185,2180,2195,2180,2987
20250401,115800,7445890756,2180,2190,2205,2180,8531
20250401,115700,7427185571,2185,2195,2205,2185,11032
20250401,115600,7403000286,2200,2180,2205,2180,13644
20250401,115500,7373107436,2190,2205,2210,2165,53324
20250401,115400,7256840066,2210,2200,2215,2185,41289
20250401,115300,7165912003,2190,2180,2205,2180,27729
20250401,115200,7105170600,2180,2190,2205,2180,28575
20250401,115100,7042604230,2190,2195,2200,2175,35708
20250401,115000,6964520125,2195,2165,2200,2165,52418
20250401,114900,6849907432,2180,2190,2210,2155,199153
20250401,114800,6417298079,2190,2317,2325,2180,321932
20250401,114700,5694892924,2320,2335,2345,2305,98074
20250401,114600,5466905579,2345,2355,2355,2310,248731
20250401,114500,4887322605,2355,2265,2355,2255,354027
20250401,114400,4063662818,2270,2320,2340,2255,205071
20250401,114300,3593438058,2325,2255,2370,2255,508200
20250401,114200,2415422553,2255,2235,2255,2235,62083
20250401,114100,2276076378,2240,2220,2240,2220,18241
20250401,114000,2235491328,2225,2245,2245,2215,53734
20250401,113900,2115716363,2245,2225,2245,2220,33686
20250401,113800,2040472158,2220,2210,2220,2205,8418
20250401,113700,2021848263,2210,2210,2215,2210,4543
20250401,113600,2011807523,2215,2215,2215,2215,2849
20250401,113500,2005496988,2215,2215,2220,2210,2932
20250401,113400,1999005553,2215,2215,2220,2210,3930
20250401,113300,1990302815,2220,2220,2225,2220,1268
20250401,113200,1987487170,2220,2225,2225,2215,2066
20250401,113100,1982900165,2225,2215,2225,2210,8066
20250401,113000,1965010825,2220,2225,2225,2210,5752
20250401,112900,1952251395,2225,2195,2225,2195,16095
20250401,112800,1916596695,2195,2210,2210,2195,2334
20250401,112700,1911463185,2210,2210,2210,2205,3196
20250401,112600,1904409745,2210,2210,2215,2205,1483
20250401,112500,1901132800,2210,2195,2210,2190,5527
20250401,112400,1889003335,2195,2205,2210,2195,6997
20250401,112300,1873602685,2205,2205,2210,2205,8515
20250401,112200,1854797375,2205,2205,2210,2200,5031
20250401,112100,1843720180,2210,2210,2210,2200,7544
20250401,112000,1827088115,2205,2210,2210,2205,8565
20250401,111900,1808173735,2215,2210,2220,2200,14972
20250401,111800,1775020970,2210,2195,2210,2195,12741
20250401,111700,1746992280,2205,2200,2205,2190,9599
20250401,111600,1725907095,2200,2195,2200,2195,11310
20250401,111500,1701049625,2200,2200,2200,2190,1366
20250401,111400,1698049550,2185,2195,2210,2185,49754
20250401,111300,1588627140,2185,2190,2195,2170,17192
20250401,111200,1551161430,2185,2200,2205,2185,20359
20250401,111100,1506554085,2195,2200,2205,2185,31058
20250401,111000,1438269335,2200,2190,2215,2185,19659
20250401,110900,1394932765,2190,2205,2210,2180,30814
20250401,110800,1327423025,2210,2220,2225,2200,16200
20250401,110700,1291584665,2210,2205,2225,2200,21852
20250401,110600,1243226515,2205,2200,2210,2200,12724
20250401,110500,1215180570,2200,2225,2225,2200,34267
20250401,110400,1139547425,2225,2190,2225,2180,44855
20250401,110300,1040887422,2200,2210,2210,2195,5562
20250401,110200,1028630337,2210,2220,2220,2200,13240
20250401,110100,999392042,2220,2210,2220,2190,26211
20250401,110000,941627012,2200,2180,2240,2170,88474
20250401,105900,746890432,2205,2200,2205,2175,43926
20250401,105800,650362202,2175,2175,2175,2175,0
20250401,105700,650362202,2175,2170,2175,2165,23875
20250401,105600,598518227,2170,2160,2170,2150,11950
20250401,105500,572662127,2155,2155,2160,2150,7718
20250401,105400,556033255,2155,2155,2155,2140,42817
20250401,105300,463792565,2155,2130,2155,2130,25430
20250401,105200,409323105,2125,2120,2130,2107,6657
20250401,105100,395194563,2120,2100,2120,2100,14159
20250401,105000,365279898,2105,2095,2105,2090,6746
20250401,104900,351144033,2095,2095,2095,2080,4762
20250401,104800,341182138,2090,2080,2090,2080,13966
20250401,104700,312021128,2080,2085,2085,2080,1506
20250401,104600,308881633,2085,2075,2085,2075,12039
20250401,104500,283851478,2070,2065,2070,2065,2709
20250401,104400,278251638,2060,2055,2060,2055,4817
20250401,104300,268329338,2050,2045,2055,2045,6671
20250401,104200,254643238,2045,2030,2045,2030,21505
20250401,104100,210834923,2025,2025,2025,2025,635
20250401,104000,209549048,2020,2020,2020,2020,2103
20250401,103900,205300988,2015,2015,2015,2015,939
20250401,103800,203408903,2025,2025,2025,2025,100
20250401,103700,203206403,2025,2015,2025,2015,920
20250401,103600,201352588,2025,2025,2025,2025,0
20250401,103500,201352588,2025,2025,2025,2025,0
20250401,103400,201352588,2025,2025,2025,2025,0
20250401,103300,201352588,2025,2020,2025,2020,11
20250401,103200,201330363,2025,2025,2025,2025,0
20250401,103100,201330363,2025,2025,2025,2025,0
20250401,103000,201330363,2025,2025,2025,2025,24
20250401,102900,201281763,2025,2025,2025,2025,42
20250401,102800,201196713,2025,2020,2025,2020,157
20250401,102700,200879428,2020,2020,2020,2020,65
20250401,102600,200748128,2020,2020,2020,2020,7
20250401,102500,200733988,2025,2025,2025,2025,0
20250401,102400,200733988,2025,2025,2025,2025,0
20250401,102300,200733988,2025,2025,2025,2025,0
20250401,102200,200733988,2025,2025,2025,2025,0
20250401,102100,200733988,2025,2025,2025,2025,10
20250401,102000,200713738,2015,2015,2015,2015,0
20250401,101900,200713738,2015,2015,2020,2015,167
20250401,101800,200376818,2030,2025,2030,2025,58
20250401,101700,200259363,2025,2025,2025,2025,0
20250401,101600,200259363,2025,2025,2025,2025,139
20250401,101500,199977888,2020,2020,2020,2020,0
20250401,101400,199977888,2020,2020,2020,2020,1115
20250401,101300,197725588,2015,2015,2015,2015,0
20250401,101200,197725588,2015,2015,2015,2015,463
20250401,101100,196792643,2005,2015,2015,2005,1578
20250401,101000,193613073,2000,2005,2015,2000,4352
20250401,100900,184893153,2010,2010,2010,2010,622
20250401,100800,183642933,2010,2010,2010,2010,0
20250401,100700,183642933,2010,2010,2010,2010,363
20250401,100600,182913303,2005,2005,2005,2005,8
20250401,100500,182897263,2005,2005,2005,2005,0
20250401,100400,182897263,2005,2005,2005,2005,0
20250401,100300,182897263,2005,2005,2005,2005,0
20250401,100200,182897263,2005,2005,2005,2005,1221
20250401,100100,180449158,2015,2015,2015,2015,12
20250401,100000,180424978,2015,2015,2015,2015,0
20250401,095900,180424978,2015,2015,2015,2015,0
20250401,095800,180424978,2015,2015,2015,2015,0
20250401,095700,180424978,2015,2015,2015,2015,0
20250401,095600,180424978,2015,2015,2015,2015,122
20250401,095500,180179148,2005,2005,2005,2005,100
20250401,095400,179978648,2005,2005,2005,2005,0
20250401,095300,179978648,2005,2005,2005,2005,14
20250401,095200,179950578,2005,2005,2005,2005,2
20250401,095100,179946568,2010,2010,2010,2010,1050
20250401,095000,177836068,2010,2010,2010,2010,0
20250401,094900,177836068,2010,2010,2010,2010,0
20250401,094800,177836068,2010,2010,2010,2010,11
20250401,094700,177813958,2015,2015,2015,2015,6
20250401,094600,177801868,2010,2010,2010,2010,1388
20250401,094500,175011988,2010,2010,2010,2010,1
20250401,094400,175009978,2020,2015,2020,2010,21
20250401,094300,174967708,2020,2020,2020,2020,0
20250401,094200,174967708,2020,2010,2020,2010,1000
20250401,094100,172950808,2010,2010,2010,2010,104
20250401,094000,172741768,2015,2015,2015,2015,5
20250401,093900,172731693,2015,2020,2020,2015,10
20250401,093800,172711538,2015,2020,2020,2015,8201
20250401,093700,156151498,2020,2020,2020,2020,100
20250401,093600,155949498,2030,2030,2030,2030,0
20250401,093500,155949498,2030,2005,2030,2005,535
20250401,093400,154876648,2010,2010,2010,2005,3897
20250401,093300,147044023,2015,2020,2020,2015,1337
20250401,093200,144349233,2020,2030,2030,2020,2638
20250401,093100,139018703,2030,2025,2030,2025,7224
20250401,093000,124390033,2030,2030,2030,2030,100
20250401,092900,124187033,2030,2030,2030,2030,1
20250401,092800,124185003,2030,2030,2030,2030,1390
20250401,092700,121363303,2025,2025,2025,2025,1
20250401,092600,121361278,2030,2030,2030,2030,0
20250401,092500,121361278,2030,2035,2035,2030,3003
20250401,092400,115265173,2035,2035,2035,2035,91
20250401,092300,115079988,2035,2035,2035,2035,1141
20250401,092200,112758053,2037,2037,2037,2037,0
20250401,092100,112758053,2037,2040,2040,2030,2969
20250401,092000,106711873,2050,2045,2050,2045,702
20250401,091900,105276278,2045,2045,2045,2040,448
20250401,091800,104360698,2045,2045,2045,2045,160
20250401,091700,104033498,2045,2035,2045,2020,11305
20250401,091600,81032648,2040,2040,2040,2040,0
20250401,091500,81032648,2040,2040,2040,2040,0
20250401,091400,81032648,2040,2035,2040,2035,4554
20250401,091300,71761268,2035,2040,2040,2035,1299
20250401,091200,69117558,2035,2035,2035,2035,292
20250401,091100,68523338,2040,2040,2040,2040,1
20250401,091000,68521298,2035,2035,2035,2035,0
20250401,090900,68521298,2035,2030,2035,2030,1331
20250401,090800,65812758,2030,2030,2030,2030,1384
20250401,090700,63003238,2020,2020,2020,2020,66
20250401,090600,62869918,2030,2025,2030,2020,5101
20250401,090500,52558463,2030,2020,2035,2020,9504
20250401,090400,33321953,2010,2010,2010,2010,0
20250401,090300,33321953,2010,2010,2015,2010,1515
20250401,090200,30270708,2010,2015,2020,2010,4327
20250401,090100,21560168,2020,2010,2020,2010,6326
20250401,090000,8837128,2010,1981,2010,1981,4440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 9009343676 2200 2200 2200 2200 30416
3 20250401 185200 9009343676 2200 2200 2200 2200 0
4 20250401 185100 9009343676 2200 2200 2200 2200 0
5 20250401 185000 9009343676 2200 2200 2200 2200 0
6 20250401 184900 9009343676 2200 2200 2200 2200 0
7 20250401 184800 9009343676 2200 2200 2200 2200 0
8 20250401 184700 9009343676 2200 2200 2200 2200 0
9 20250401 184600 9009343676 2200 2200 2200 2200 0
10 20250401 184500 9009343676 2200 2200 2200 2200 0
11 20250401 184400 9009343676 2200 2200 2200 2200 0
12 20250401 184300 9009343676 2200 2200 2200 2200 0
13 20250401 184200 9009343676 2200 2200 2200 2200 0
14 20250401 184100 9009343676 2200 2200 2200 2200 0
15 20250401 184000 9009343676 2200 2200 2200 2200 0
16 20250401 183900 9009343676 2200 2200 2200 2200 0
17 20250401 183800 9009343676 2200 2200 2200 2200 0
18 20250401 183700 9009343676 2200 2200 2200 2200 0
19 20250401 183600 9009343676 2200 2200 2200 2200 0
20 20250401 183500 9009343676 2200 2200 2200 2200 0
21 20250401 183400 9009343676 2200 2200 2200 2200 0
22 20250401 183300 9009343676 2200 2200 2200 2200 0
23 20250401 183200 9009343676 2200 2200 2200 2200 0
24 20250401 183100 9009343676 2200 2200 2200 2200 0
25 20250401 183000 9009343676 2200 2200 2200 2200 0
26 20250401 182900 9009343676 2200 2200 2200 2200 0
27 20250401 182800 9009343676 2200 2200 2200 2200 0
28 20250401 182700 9009343676 2200 2200 2200 2200 0
29 20250401 182600 9009343676 2200 2200 2200 2200 0
30 20250401 182500 9009343676 2200 2200 2200 2200 0
31 20250401 182400 9009343676 2200 2200 2200 2200 0
32 20250401 182300 9009343676 2200 2200 2200 2200 30416
33 20250401 182200 9009343676 2200 2200 2200 2200 0
34 20250401 182100 9009343676 2200 2200 2200 2200 0
35 20250401 182000 9009343676 2200 2200 2200 2200 0
36 20250401 181900 9009343676 2200 2200 2200 2200 0
37 20250401 181800 9009343676 2200 2200 2200 2200 0
38 20250401 181700 9009343676 2200 2200 2200 2200 0
39 20250401 181600 9009343676 2200 2200 2200 2200 0
40 20250401 181500 9009343676 2200 2200 2200 2200 0
41 20250401 181400 9009343676 2200 2200 2200 2200 0
42 20250401 181300 9009343676 2200 2200 2200 2200 0
43 20250401 181200 9009343676 2200 2200 2200 2200 0
44 20250401 181100 9009343676 2200 2200 2200 2200 0
45 20250401 181000 9009343676 2200 2200 2200 2200 0
46 20250401 180900 9009343676 2200 2200 2200 2200 0
47 20250401 180800 9009343676 2200 2200 2200 2200 0
48 20250401 180700 9009343676 2200 2200 2200 2200 0
49 20250401 180600 9009343676 2200 2200 2200 2200 0
50 20250401 180500 9009343676 2200 2200 2200 2200 0
51 20250401 180400 9009343676 2200 2200 2200 2200 0
52 20250401 180300 9009343676 2200 2200 2200 2200 0
53 20250401 180200 9009343676 2200 2200 2200 2200 0
54 20250401 180100 9009343676 2200 2200 2200 2200 0
55 20250401 180000 9009343676 2200 2200 2200 2200 0
56 20250401 175900 9009343676 2200 2200 2200 2200 0
57 20250401 175800 9009343676 2200 2200 2200 2200 0
58 20250401 175700 9009343676 2200 2200 2200 2200 0
59 20250401 175600 9009343676 2200 2200 2200 2200 0
60 20250401 175500 9009343676 2200 2200 2200 2200 0
61 20250401 175400 9009343676 2200 2200 2200 2200 0
62 20250401 175300 9009343676 2200 2200 2200 2200 30416
63 20250401 175200 9009343676 2200 2200 2200 2200 0
64 20250401 175100 9009343676 2200 2200 2200 2200 0
65 20250401 175000 9009343676 2200 2200 2200 2200 0
66 20250401 174900 9009343676 2200 2200 2200 2200 0
67 20250401 174800 9009343676 2200 2200 2200 2200 0
68 20250401 174700 9009343676 2200 2200 2200 2200 0
69 20250401 174600 9009343676 2200 2200 2200 2200 0
70 20250401 174500 9009343676 2200 2200 2200 2200 0
71 20250401 174400 9009343676 2200 2200 2200 2200 0
72 20250401 174300 9009343676 2200 2200 2200 2200 0
73 20250401 174200 9009343676 2200 2200 2200 2200 0
74 20250401 174100 9009343676 2200 2200 2200 2200 0
75 20250401 174000 9009343676 2200 2200 2200 2200 0
76 20250401 173900 9009343676 2200 2200 2200 2200 0
77 20250401 173800 9009343676 2200 2200 2200 2200 0
78 20250401 173700 9009343676 2200 2200 2200 2200 0
79 20250401 173600 9009343676 2200 2200 2200 2200 0
80 20250401 173500 9009343676 2200 2200 2200 2200 0
81 20250401 173400 9009343676 2200 2200 2200 2200 0
82 20250401 173300 9009343676 2200 2200 2200 2200 0
83 20250401 173200 9009343676 2200 2200 2200 2200 0
84 20250401 173100 9009343676 2200 2200 2200 2200 0
85 20250401 173000 9009343676 2200 2200 2200 2200 0
86 20250401 172900 9009343676 2200 2200 2200 2200 0
87 20250401 172800 9009343676 2200 2200 2200 2200 0
88 20250401 172700 9009343676 2200 2200 2200 2200 0
89 20250401 172600 9009343676 2200 2200 2200 2200 0
90 20250401 172500 9009343676 2200 2200 2200 2200 0
91 20250401 172400 9009343676 2200 2200 2200 2200 0
92 20250401 172300 9009343676 2200 2200 2200 2200 30416
93 20250401 172200 9009343676 2200 2200 2200 2200 0
94 20250401 172100 9009343676 2200 2200 2200 2200 0
95 20250401 172000 9009343676 2200 2200 2200 2200 0
96 20250401 171900 9009343676 2200 2200 2200 2200 0
97 20250401 171800 9009343676 2200 2200 2200 2200 0
98 20250401 171700 9009343676 2200 2200 2200 2200 0
99 20250401 171600 9009343676 2200 2200 2200 2200 0
100 20250401 171500 9009343676 2200 2200 2200 2200 0
101 20250401 171400 9009343676 2200 2200 2200 2200 0
102 20250401 171300 9009343676 2200 2200 2200 2200 0
103 20250401 171200 9009343676 2200 2200 2200 2200 0
104 20250401 171100 9009343676 2200 2200 2200 2200 0
105 20250401 171000 9009343676 2200 2200 2200 2200 0
106 20250401 170900 9009343676 2200 2200 2200 2200 0
107 20250401 170800 9009343676 2200 2200 2200 2200 0
108 20250401 170700 9009343676 2200 2200 2200 2200 0
109 20250401 170600 9009343676 2200 2200 2200 2200 0
110 20250401 170500 9009343676 2200 2200 2200 2200 0
111 20250401 170400 9009343676 2200 2200 2200 2200 0
112 20250401 170300 9009343676 2200 2200 2200 2200 0
113 20250401 170200 9009343676 2200 2200 2200 2200 0
114 20250401 170100 9009343676 2200 2200 2200 2200 0
115 20250401 170000 9009343676 2200 2200 2200 2200 0
116 20250401 165900 9009343676 2200 2200 2200 2200 0
117 20250401 165800 9009343676 2200 2200 2200 2200 0
118 20250401 165700 9009343676 2200 2200 2200 2200 0
119 20250401 165600 9009343676 2200 2200 2200 2200 0
120 20250401 165500 9009343676 2200 2200 2200 2200 0
121 20250401 165400 9009343676 2200 2200 2200 2200 0
122 20250401 165300 9009343676 2200 2200 2200 2200 30416
123 20250401 165200 9009343676 2200 2200 2200 2200 0
124 20250401 165100 9009343676 2200 2200 2200 2200 0
125 20250401 165000 9009343676 2200 2200 2200 2200 0
126 20250401 164900 9009343676 2200 2200 2200 2200 0
127 20250401 164800 9009343676 2200 2200 2200 2200 0
128 20250401 164700 9009343676 2200 2200 2200 2200 0
129 20250401 164600 9009343676 2200 2200 2200 2200 0
130 20250401 164500 9009343676 2200 2200 2200 2200 0
131 20250401 164400 9009343676 2200 2200 2200 2200 0
132 20250401 164300 9009343676 2200 2200 2200 2200 0
133 20250401 164200 9009343676 2200 2200 2200 2200 0
134 20250401 164100 9009343676 2200 2200 2200 2200 0
135 20250401 164000 9009343676 2200 2200 2200 2200 0
136 20250401 163900 9009343676 2200 2200 2200 2200 0
137 20250401 163800 9009343676 2200 2200 2200 2200 0
138 20250401 163700 9009343676 2200 2200 2200 2200 0
139 20250401 163600 9009343676 2200 2200 2200 2200 0
140 20250401 163500 9009343676 2200 2200 2200 2200 0
141 20250401 163400 9009343676 2200 2200 2200 2200 0
142 20250401 163300 9009343676 2200 2200 2200 2200 0
143 20250401 163200 9009343676 2200 2200 2200 2200 0
144 20250401 163100 9009343676 2200 2200 2200 2200 0
145 20250401 163000 9009343676 2200 2200 2200 2200 0
146 20250401 162900 9009343676 2200 2200 2200 2200 0
147 20250401 162800 9009343676 2200 2200 2200 2200 0
148 20250401 162700 9009343676 2200 2200 2200 2200 0
149 20250401 162600 9009343676 2200 2200 2200 2200 0
150 20250401 162500 9009343676 2200 2200 2200 2200 0
151 20250401 162400 9009343676 2200 2200 2200 2200 0
152 20250401 162300 9009343676 2200 2200 2200 2200 30416
153 20250401 162200 9009343676 2200 2200 2200 2200 0
154 20250401 162100 9009343676 2200 2200 2200 2200 0
155 20250401 162000 9009343676 2200 2200 2200 2200 0
156 20250401 161900 9009343676 2200 2200 2200 2200 0
157 20250401 161800 9009343676 2200 2200 2200 2200 0
158 20250401 161700 9009343676 2200 2200 2200 2200 0
159 20250401 161600 9009343676 2200 2200 2200 2200 0
160 20250401 161500 9009343676 2200 2200 2200 2200 0
161 20250401 161400 9009343676 2200 2200 2200 2200 0
162 20250401 161300 9009343676 2200 2200 2200 2200 0
163 20250401 161200 9009343676 2200 2200 2200 2200 0
164 20250401 161100 9009343676 2200 2200 2200 2200 0
165 20250401 161000 9009343676 2200 2200 2200 2200 0
166 20250401 160900 9009343676 2200 2200 2200 2200 0
167 20250401 160800 9009343676 2200 2200 2200 2200 0
168 20250401 160700 9009343676 2200 2200 2200 2200 0
169 20250401 160600 9009343676 2200 2200 2200 2200 0
170 20250401 160500 9009343676 2200 2200 2200 2200 0
171 20250401 160400 9009343676 2200 2200 2200 2200 0
172 20250401 160300 9009343676 2200 2200 2200 2200 0
173 20250401 160200 9009343676 2200 2200 2200 2200 0
174 20250401 160100 9009343676 2200 2200 2200 2200 0
175 20250401 160000 9009343676 2200 2200 2200 2200 0
176 20250401 155900 9009343676 2200 2200 2200 2200 0
177 20250401 155800 9009343676 2200 2200 2200 2200 0
178 20250401 155700 9009343676 2200 2200 2200 2200 0
179 20250401 155600 9009343676 2200 2200 2200 2200 0
180 20250401 155500 9009343676 2200 2200 2200 2200 0
181 20250401 155400 9009343676 2200 2200 2200 2200 0
182 20250401 155300 9009343676 2200 2200 2200 2200 30416
183 20250401 155200 9009343676 2200 2200 2200 2200 0
184 20250401 155100 9009343676 2200 2200 2200 2200 0
185 20250401 155000 9009343676 2200 2200 2200 2200 0
186 20250401 154900 9009343676 2200 2200 2200 2200 0
187 20250401 154800 9009343676 2200 2200 2200 2200 0
188 20250401 154700 9009343676 2200 2200 2200 2200 0
189 20250401 154600 9009343676 2200 2200 2200 2200 0
190 20250401 154500 9009343676 2200 2200 2200 2200 0
191 20250401 154400 9009343676 2200 2200 2200 2200 0
192 20250401 154300 9009343676 2200 2200 2200 2200 0
193 20250401 154200 9009343676 2200 2200 2200 2200 0
194 20250401 154100 9009343676 2200 2200 2200 2200 0
195 20250401 154000 9009343676 2200 2200 2200 2200 0
196 20250401 153900 9009343676 2200 2200 2200 2200 0
197 20250401 153800 9009343676 2200 2200 2200 2200 0
198 20250401 153700 9009343676 2200 2200 2200 2200 0
199 20250401 153600 9009343676 2200 2200 2200 2200 0
200 20250401 153500 9009343676 2200 2200 2200 2200 0
201 20250401 153400 9009343676 2200 2200 2200 2200 0
202 20250401 153300 9009343676 2200 2200 2200 2200 0
203 20250401 153200 9009343676 2200 2200 2200 2200 0
204 20250401 153100 9009343676 2200 2200 2200 2200 0
205 20250401 153000 9009343676 2200 2200 2200 2200 30416
206 20250401 152900 8942428476 2205 2205 2205 2205 0
207 20250401 152800 8942428476 2205 2205 2205 2205 0
208 20250401 152700 8942428476 2205 2205 2205 2205 0
209 20250401 152600 8942428476 2205 2205 2205 2205 0
210 20250401 152500 8942428476 2205 2205 2205 2205 0
211 20250401 152400 8942428476 2205 2205 2205 2205 0
212 20250401 152300 8942428476 2205 2205 2205 2205 0
213 20250401 152200 8942428476 2205 2205 2205 2205 0
214 20250401 152100 8942428476 2205 2205 2205 2205 0
215 20250401 152000 8942428476 2205 2205 2205 2205 0
216 20250401 151900 8942428476 2205 2205 2215 2205 6919
217 20250401 151800 8927154576 2205 2210 2215 2205 5388
218 20250401 151700 8915236256 2210 2215 2215 2210 3327
219 20250401 151600 8907883086 2220 2220 2220 2210 586
220 20250401 151500 8906586656 2210 2210 2220 2205 1102
221 20250401 151400 8904151491 2210 2220 2220 2210 4278
222 20250401 151300 8894692076 2220 2215 2220 2215 1961
223 20250401 151200 8890347354 2210 2210 2210 2210 0
224 20250401 151100 8890347354 2210 2220 2220 2210 1057
225 20250401 151000 8888005224 2220 2225 2225 2210 1405
226 20250401 150900 8884891238 2230 2215 2230 2210 9391
227 20250401 150800 8864012116 2220 2215 2220 2215 7507
228 20250401 150700 8847379296 2210 2210 2210 2205 4780
229 20250401 150600 8836816986 2210 2210 2210 2210 104
230 20250401 150500 8836587146 2210 2205 2210 2205 995
231 20250401 150400 8834390371 2205 2205 2210 2205 3601
232 20250401 150300 8826449916 2210 2210 2210 2210 357
233 20250401 150200 8825660946 2210 2210 2210 2205 8200
234 20250401 150100 8807573946 2210 2210 2210 2210 3082
235 20250401 150000 8800762726 2210 2210 2210 2205 24
236 20250401 145900 8800709691 2210 2215 2215 2205 124
237 20250401 145800 8800436031 2210 2210 2210 2205 6775
238 20250401 145700 8785489391 2210 2210 2215 2210 260
239 20250401 145600 8784914486 2215 2215 2215 2215 2525
240 20250401 145500 8779321611 2210 2210 2210 2210 731
241 20250401 145400 8777706101 2210 2210 2215 2210 3646
242 20250401 145300 8769644991 2205 2205 2205 2205 2247
243 20250401 145200 8764690356 2205 2210 2210 2205 11
244 20250401 145100 8764666091 2210 2200 2210 2200 1011
245 20250401 145000 8762437031 2205 2205 2205 2205 7550
246 20250401 144900 8745789281 2205 2205 2210 2205 3870
247 20250401 144800 8737251181 2200 2200 2200 2200 312
248 20250401 144700 8736564781 2200 2200 2200 2200 5871
249 20250401 144600 8723648581 2200 2200 2200 2200 0
250 20250401 144500 8723648581 2200 2200 2200 2200 141
251 20250401 144400 8723338381 2200 2205 2205 2200 52
252 20250401 144300 8723223886 2205 2200 2205 2200 1479
253 20250401 144200 8719962736 2200 2200 2200 2200 0
254 20250401 144100 8719962736 2200 2205 2205 2200 935
255 20250401 144000 8717905731 2205 2200 2205 2200 377
256 20250401 143900 8717074456 2200 2205 2205 2200 577
257 20250401 143800 8715804671 2205 2200 2205 2200 3120
258 20250401 143700 8708932606 2205 2210 2210 2205 1403
259 20250401 143600 8705838986 2210 2210 2210 2210 3
260 20250401 143500 8705832356 2210 2210 2210 2210 3
261 20250401 143400 8705825726 2205 2210 2210 2205 1156
262 20250401 143300 8703276736 2210 2210 2210 2205 123
263 20250401 143200 8703005506 2210 2205 2210 2205 5164
264 20250401 143100 8691618871 2205 2205 2205 2195 1003
265 20250401 143000 8689415686 2205 2205 2205 2205 20
266 20250401 142900 8689371586 2205 2205 2205 2200 527
267 20250401 142800 8688212051 2205 2200 2205 2195 593
268 20250401 142700 8686909946 2200 2195 2200 2195 319
269 20250401 142600 8686209106 2195 2200 2205 2195 1914
270 20250401 142500 8682007616 2200 2205 2205 2200 1700
271 20250401 142400 8678267596 2205 2205 2205 2195 3989
272 20250401 142300 8669509891 2205 2210 2210 2200 1404
273 20250401 142200 8666421056 2210 2205 2210 2205 2112
274 20250401 142100 8661753561 2200 2205 2205 2200 94
275 20250401 142000 8661546746 2205 2210 2210 2205 40
276 20250401 141900 8661458516 2210 2210 2210 2205 512
277 20250401 141800 8660329516 2210 2205 2210 2205 185
278 20250401 141700 8659921586 2205 2210 2210 2205 321
279 20250401 141600 8659213746 2210 2210 2210 2200 1521
280 20250401 141500 8655860151 2210 2210 2210 2200 242
281 20250401 141400 8655325681 2210 2200 2210 2200 6725
282 20250401 141300 8640496631 2200 2200 2205 2200 895
283 20250401 141200 8638527561 2200 2200 2200 2200 188
284 20250401 141100 8638113961 2200 2200 2205 2200 5109
285 20250401 141000 8626851046 2200 2210 2210 2200 58
286 20250401 140900 8626723416 2210 2210 2210 2210 104
287 20250401 140800 8626493576 2200 2205 2210 2200 1162
288 20250401 140700 8623931461 2205 2205 2210 2205 1446
289 20250401 140600 8620743011 2205 2215 2215 2205 263
290 20250401 140500 8620161746 2215 2210 2215 2210 142
291 20250401 140400 8619847896 2210 2210 2210 2210 4318
292 20250401 140300 8610305116 2210 2210 2210 2210 2126
293 20250401 140200 8605606656 2210 2210 2210 2210 10
294 20250401 140100 8605584556 2215 2215 2215 2215 6
295 20250401 140000 8605571266 2215 2210 2215 2210 23
296 20250401 135900 8605520431 2215 2215 2215 2215 85
297 20250401 135800 8605332156 2205 2205 2215 2205 121
298 20250401 135700 8605065341 2205 2215 2215 2205 351
299 20250401 135600 8604288146 2215 2215 2215 2215 9
300 20250401 135500 8604268211 2205 2205 2205 2205 28
301 20250401 135400 8604206471 2215 2215 2215 2210 817
302 20250401 135300 8602396986 2215 2200 2215 2200 3887
303 20250401 135200 8593804621 2200 2200 2210 2200 4920
304 20250401 135100 8582954581 2200 2200 2200 2200 249
305 20250401 135000 8582406781 2195 2195 2195 2195 46
306 20250401 134900 8582305811 2200 2200 2200 2200 199
307 20250401 134800 8581868011 2200 2200 2200 2195 192
308 20250401 134700 8581445656 2195 2200 2200 2195 1528
309 20250401 134600 8578091446 2200 2200 2205 2200 571
310 20250401 134500 8576832921 2200 2200 2205 2200 356
311 20250401 134400 8576048401 2205 2195 2205 2195 4921
312 20250401 134300 8565223121 2190 2190 2190 2190 2
313 20250401 134200 8565218741 2190 2190 2190 2190 1000
314 20250401 134100 8563028741 2190 2195 2195 2190 861
315 20250401 134000 8561143141 2190 2190 2190 2190 0
316 20250401 133900 8561143141 2190 2190 2190 2185 4813
317 20250401 133800 8550606281 2190 2190 2190 2190 227
318 20250401 133700 8550109151 2190 2200 2200 2190 956
319 20250401 133600 8548013331 2195 2195 2200 2185 3074
320 20250401 133500 8541276696 2195 2200 2200 2195 119
321 20250401 133400 8541015141 2200 2200 2200 2200 3072
322 20250401 133300 8534256741 2200 2205 2205 2200 525
323 20250401 133200 8533101666 2200 2200 2200 2200 302
324 20250401 133100 8532437266 2200 2200 2200 2200 993
325 20250401 133000 8530252666 2200 2200 2200 2200 2460
326 20250401 132900 8524840666 2200 2200 2200 2200 163
327 20250401 132800 8524482066 2195 2195 2195 2195 88
328 20250401 132700 8524288906 2205 2215 2215 2185 22530
329 20250401 132600 8474907216 2215 2215 2215 2215 180
330 20250401 132500 8474508516 2215 2210 2215 2210 2300
331 20250401 132400 8469423471 2200 2210 2210 2200 679
332 20250401 132300 8467928156 2205 2210 2210 2205 646
333 20250401 132200 8466502526 2215 2210 2215 2210 931
334 20250401 132100 8464442816 2215 2215 2215 2215 31
335 20250401 132000 8464374151 2215 2200 2215 2200 3495
336 20250401 131900 8456654991 2195 2200 2200 2195 406
337 20250401 131800 8455762096 2210 2210 2210 2210 500
338 20250401 131700 8454657096 2205 2205 2210 2205 1903
339 20250401 131600 8450460786 2205 2205 2205 2200 2441
340 20250401 131500 8445081426 2210 2205 2210 2205 9
341 20250401 131400 8445061541 2205 2210 2210 2205 798
342 20250401 131300 8443301896 2205 2200 2205 2200 489
343 20250401 131200 8442226046 2205 2210 2210 2185 6794
344 20250401 131100 8427339731 2210 2200 2210 2190 3062
345 20250401 131000 8420622521 2210 2200 2210 2200 131
346 20250401 130900 8420333236 2200 2195 2205 2195 369
347 20250401 130800 8419521021 2190 2200 2210 2190 3909
348 20250401 130700 8410926926 2190 2200 2205 2190 1633
349 20250401 130600 8407340121 2190 2200 2200 2190 2
350 20250401 130500 8407335731 2190 2200 2200 2190 8881
351 20250401 130400 8387831956 2200 2200 2200 2200 163
352 20250401 130300 8387473356 2205 2200 2205 2200 218
353 20250401 130200 8386993751 2200 2210 2210 2200 987
354 20250401 130100 8384818366 2195 2200 2210 2195 7388
355 20250401 130000 8368550541 2200 2195 2200 2195 373
356 20250401 125900 8367729946 2200 2195 2205 2195 764
357 20250401 125800 8366049666 2195 2205 2205 2195 705
358 20250401 125700 8364497951 2195 2210 2210 2195 1626
359 20250401 125600 8360927411 2210 2190 2210 2190 9654
360 20250401 125500 8339700766 2190 2190 2205 2185 11617
361 20250401 125400 8314218196 2190 2205 2205 2185 8861
362 20250401 125300 8294823156 2205 2200 2205 2195 722
363 20250401 125200 8293232406 2200 2205 2205 2200 1246
364 20250401 125100 8290491201 2205 2200 2205 2200 1115
365 20250401 125000 8288033676 2200 2200 2200 2195 1110
366 20250401 124900 8285593356 2200 2205 2205 2200 2011
367 20250401 124800 8281164021 2210 2210 2210 2210 1437
368 20250401 124700 8277988251 2210 2200 2210 2200 1288
369 20250401 124600 8275146761 2200 2200 2200 2200 195
370 20250401 124500 8274717761 2200 2210 2210 2200 1023
371 20250401 124400 8272463576 2210 2210 2215 2210 1152
372 20250401 124300 8269917421 2210 2210 2215 2205 4299
373 20250401 124200 8260406751 2215 2200 2215 2195 15479
374 20250401 124100 8226258276 2200 2185 2200 2180 2722
375 20250401 124000 8220311571 2180 2190 2190 2180 8238
376 20250401 123900 8202306731 2190 2200 2200 2185 4441
377 20250401 123800 8192562966 2200 2195 2205 2180 21964
378 20250401 123700 8144459351 2190 2195 2205 2190 2768
379 20250401 123600 8138366456 2195 2205 2205 2190 17479
380 20250401 123500 8099972636 2205 2200 2205 2200 2371
381 20250401 123400 8094750006 2205 2200 2205 2195 12751
382 20250401 123300 8066699086 2200 2205 2205 2200 7656
383 20250401 123200 8049839847 2205 2215 2215 2200 11025
384 20250401 123100 8025517377 2210 2200 2210 2200 3822
385 20250401 123000 8017082527 2205 2205 2205 2200 4824
386 20250401 122900 8006448872 2205 2205 2205 2205 706
387 20250401 122800 8004892142 2210 2205 2215 2200 4494
388 20250401 122700 7994987032 2205 2210 2210 2205 5050
389 20250401 122600 7983826742 2210 2210 2220 2210 7443
390 20250401 122500 7967354472 2205 2205 2210 2205 989
391 20250401 122400 7965173717 2205 2210 2210 2205 4498
392 20250401 122300 7955236167 2215 2220 2220 2215 922
393 20250401 122200 7953189937 2215 2210 2215 2200 7390
394 20250401 122100 7936853387 2210 2210 2215 2205 10412
395 20250401 122000 7913860507 2210 2210 2225 2210 928
396 20250401 121900 7911802452 2210 2225 2230 2210 8489
397 20250401 121800 7892981212 2225 2225 2235 2220 351
398 20250401 121700 7892200932 2220 2225 2235 2220 1302
399 20250401 121600 7889309477 2220 2230 2235 2220 3119
400 20250401 121500 7882365162 2240 2235 2250 2225 15392
401 20250401 121400 7847896187 2235 2235 2240 2220 17158
402 20250401 121300 7809663677 2240 2230 2240 2230 4642
403 20250401 121200 7799292417 2230 2235 2250 2225 15855
404 20250401 121100 7763862057 2240 2220 2240 2200 18605
405 20250401 121000 7722488412 2220 2215 2220 2215 4203
406 20250401 120900 7713172857 2215 2225 2225 2210 28019
407 20250401 120800 7650968757 2225 2220 2230 2210 5733
408 20250401 120700 7638221306 2220 2220 2220 2200 3968
409 20250401 120600 7629462521 2220 2200 2225 2200 3363
410 20250401 120500 7622025626 2205 2215 2215 2200 5027
411 20250401 120400 7610948351 2215 2215 2220 2200 11571
412 20250401 120300 7585414386 2220 2215 2230 2210 21792
413 20250401 120200 7537031816 2215 2215 2230 2205 12703
414 20250401 120100 7508830886 2215 2205 2220 2190 21831
415 20250401 120000 7460498116 2205 2185 2205 2185 3677
416 20250401 115900 7452432081 2185 2180 2195 2180 2987
417 20250401 115800 7445890756 2180 2190 2205 2180 8531
418 20250401 115700 7427185571 2185 2195 2205 2185 11032
419 20250401 115600 7403000286 2200 2180 2205 2180 13644
420 20250401 115500 7373107436 2190 2205 2210 2165 53324
421 20250401 115400 7256840066 2210 2200 2215 2185 41289
422 20250401 115300 7165912003 2190 2180 2205 2180 27729
423 20250401 115200 7105170600 2180 2190 2205 2180 28575
424 20250401 115100 7042604230 2190 2195 2200 2175 35708
425 20250401 115000 6964520125 2195 2165 2200 2165 52418
426 20250401 114900 6849907432 2180 2190 2210 2155 199153
427 20250401 114800 6417298079 2190 2317 2325 2180 321932
428 20250401 114700 5694892924 2320 2335 2345 2305 98074
429 20250401 114600 5466905579 2345 2355 2355 2310 248731
430 20250401 114500 4887322605 2355 2265 2355 2255 354027
431 20250401 114400 4063662818 2270 2320 2340 2255 205071
432 20250401 114300 3593438058 2325 2255 2370 2255 508200
433 20250401 114200 2415422553 2255 2235 2255 2235 62083
434 20250401 114100 2276076378 2240 2220 2240 2220 18241
435 20250401 114000 2235491328 2225 2245 2245 2215 53734
436 20250401 113900 2115716363 2245 2225 2245 2220 33686
437 20250401 113800 2040472158 2220 2210 2220 2205 8418
438 20250401 113700 2021848263 2210 2210 2215 2210 4543
439 20250401 113600 2011807523 2215 2215 2215 2215 2849
440 20250401 113500 2005496988 2215 2215 2220 2210 2932
441 20250401 113400 1999005553 2215 2215 2220 2210 3930
442 20250401 113300 1990302815 2220 2220 2225 2220 1268
443 20250401 113200 1987487170 2220 2225 2225 2215 2066
444 20250401 113100 1982900165 2225 2215 2225 2210 8066
445 20250401 113000 1965010825 2220 2225 2225 2210 5752
446 20250401 112900 1952251395 2225 2195 2225 2195 16095
447 20250401 112800 1916596695 2195 2210 2210 2195 2334
448 20250401 112700 1911463185 2210 2210 2210 2205 3196
449 20250401 112600 1904409745 2210 2210 2215 2205 1483
450 20250401 112500 1901132800 2210 2195 2210 2190 5527
451 20250401 112400 1889003335 2195 2205 2210 2195 6997
452 20250401 112300 1873602685 2205 2205 2210 2205 8515
453 20250401 112200 1854797375 2205 2205 2210 2200 5031
454 20250401 112100 1843720180 2210 2210 2210 2200 7544
455 20250401 112000 1827088115 2205 2210 2210 2205 8565
456 20250401 111900 1808173735 2215 2210 2220 2200 14972
457 20250401 111800 1775020970 2210 2195 2210 2195 12741
458 20250401 111700 1746992280 2205 2200 2205 2190 9599
459 20250401 111600 1725907095 2200 2195 2200 2195 11310
460 20250401 111500 1701049625 2200 2200 2200 2190 1366
461 20250401 111400 1698049550 2185 2195 2210 2185 49754
462 20250401 111300 1588627140 2185 2190 2195 2170 17192
463 20250401 111200 1551161430 2185 2200 2205 2185 20359
464 20250401 111100 1506554085 2195 2200 2205 2185 31058
465 20250401 111000 1438269335 2200 2190 2215 2185 19659
466 20250401 110900 1394932765 2190 2205 2210 2180 30814
467 20250401 110800 1327423025 2210 2220 2225 2200 16200
468 20250401 110700 1291584665 2210 2205 2225 2200 21852
469 20250401 110600 1243226515 2205 2200 2210 2200 12724
470 20250401 110500 1215180570 2200 2225 2225 2200 34267
471 20250401 110400 1139547425 2225 2190 2225 2180 44855
472 20250401 110300 1040887422 2200 2210 2210 2195 5562
473 20250401 110200 1028630337 2210 2220 2220 2200 13240
474 20250401 110100 999392042 2220 2210 2220 2190 26211
475 20250401 110000 941627012 2200 2180 2240 2170 88474
476 20250401 105900 746890432 2205 2200 2205 2175 43926
477 20250401 105800 650362202 2175 2175 2175 2175 0
478 20250401 105700 650362202 2175 2170 2175 2165 23875
479 20250401 105600 598518227 2170 2160 2170 2150 11950
480 20250401 105500 572662127 2155 2155 2160 2150 7718
481 20250401 105400 556033255 2155 2155 2155 2140 42817
482 20250401 105300 463792565 2155 2130 2155 2130 25430
483 20250401 105200 409323105 2125 2120 2130 2107 6657
484 20250401 105100 395194563 2120 2100 2120 2100 14159
485 20250401 105000 365279898 2105 2095 2105 2090 6746
486 20250401 104900 351144033 2095 2095 2095 2080 4762
487 20250401 104800 341182138 2090 2080 2090 2080 13966
488 20250401 104700 312021128 2080 2085 2085 2080 1506
489 20250401 104600 308881633 2085 2075 2085 2075 12039
490 20250401 104500 283851478 2070 2065 2070 2065 2709
491 20250401 104400 278251638 2060 2055 2060 2055 4817
492 20250401 104300 268329338 2050 2045 2055 2045 6671
493 20250401 104200 254643238 2045 2030 2045 2030 21505
494 20250401 104100 210834923 2025 2025 2025 2025 635
495 20250401 104000 209549048 2020 2020 2020 2020 2103
496 20250401 103900 205300988 2015 2015 2015 2015 939
497 20250401 103800 203408903 2025 2025 2025 2025 100
498 20250401 103700 203206403 2025 2015 2025 2015 920
499 20250401 103600 201352588 2025 2025 2025 2025 0
500 20250401 103500 201352588 2025 2025 2025 2025 0
501 20250401 103400 201352588 2025 2025 2025 2025 0
502 20250401 103300 201352588 2025 2020 2025 2020 11
503 20250401 103200 201330363 2025 2025 2025 2025 0
504 20250401 103100 201330363 2025 2025 2025 2025 0
505 20250401 103000 201330363 2025 2025 2025 2025 24
506 20250401 102900 201281763 2025 2025 2025 2025 42
507 20250401 102800 201196713 2025 2020 2025 2020 157
508 20250401 102700 200879428 2020 2020 2020 2020 65
509 20250401 102600 200748128 2020 2020 2020 2020 7
510 20250401 102500 200733988 2025 2025 2025 2025 0
511 20250401 102400 200733988 2025 2025 2025 2025 0
512 20250401 102300 200733988 2025 2025 2025 2025 0
513 20250401 102200 200733988 2025 2025 2025 2025 0
514 20250401 102100 200733988 2025 2025 2025 2025 10
515 20250401 102000 200713738 2015 2015 2015 2015 0
516 20250401 101900 200713738 2015 2015 2020 2015 167
517 20250401 101800 200376818 2030 2025 2030 2025 58
518 20250401 101700 200259363 2025 2025 2025 2025 0
519 20250401 101600 200259363 2025 2025 2025 2025 139
520 20250401 101500 199977888 2020 2020 2020 2020 0
521 20250401 101400 199977888 2020 2020 2020 2020 1115
522 20250401 101300 197725588 2015 2015 2015 2015 0
523 20250401 101200 197725588 2015 2015 2015 2015 463
524 20250401 101100 196792643 2005 2015 2015 2005 1578
525 20250401 101000 193613073 2000 2005 2015 2000 4352
526 20250401 100900 184893153 2010 2010 2010 2010 622
527 20250401 100800 183642933 2010 2010 2010 2010 0
528 20250401 100700 183642933 2010 2010 2010 2010 363
529 20250401 100600 182913303 2005 2005 2005 2005 8
530 20250401 100500 182897263 2005 2005 2005 2005 0
531 20250401 100400 182897263 2005 2005 2005 2005 0
532 20250401 100300 182897263 2005 2005 2005 2005 0
533 20250401 100200 182897263 2005 2005 2005 2005 1221
534 20250401 100100 180449158 2015 2015 2015 2015 12
535 20250401 100000 180424978 2015 2015 2015 2015 0
536 20250401 095900 180424978 2015 2015 2015 2015 0
537 20250401 095800 180424978 2015 2015 2015 2015 0
538 20250401 095700 180424978 2015 2015 2015 2015 0
539 20250401 095600 180424978 2015 2015 2015 2015 122
540 20250401 095500 180179148 2005 2005 2005 2005 100
541 20250401 095400 179978648 2005 2005 2005 2005 0
542 20250401 095300 179978648 2005 2005 2005 2005 14
543 20250401 095200 179950578 2005 2005 2005 2005 2
544 20250401 095100 179946568 2010 2010 2010 2010 1050
545 20250401 095000 177836068 2010 2010 2010 2010 0
546 20250401 094900 177836068 2010 2010 2010 2010 0
547 20250401 094800 177836068 2010 2010 2010 2010 11
548 20250401 094700 177813958 2015 2015 2015 2015 6
549 20250401 094600 177801868 2010 2010 2010 2010 1388
550 20250401 094500 175011988 2010 2010 2010 2010 1
551 20250401 094400 175009978 2020 2015 2020 2010 21
552 20250401 094300 174967708 2020 2020 2020 2020 0
553 20250401 094200 174967708 2020 2010 2020 2010 1000
554 20250401 094100 172950808 2010 2010 2010 2010 104
555 20250401 094000 172741768 2015 2015 2015 2015 5
556 20250401 093900 172731693 2015 2020 2020 2015 10
557 20250401 093800 172711538 2015 2020 2020 2015 8201
558 20250401 093700 156151498 2020 2020 2020 2020 100
559 20250401 093600 155949498 2030 2030 2030 2030 0
560 20250401 093500 155949498 2030 2005 2030 2005 535
561 20250401 093400 154876648 2010 2010 2010 2005 3897
562 20250401 093300 147044023 2015 2020 2020 2015 1337
563 20250401 093200 144349233 2020 2030 2030 2020 2638
564 20250401 093100 139018703 2030 2025 2030 2025 7224
565 20250401 093000 124390033 2030 2030 2030 2030 100
566 20250401 092900 124187033 2030 2030 2030 2030 1
567 20250401 092800 124185003 2030 2030 2030 2030 1390
568 20250401 092700 121363303 2025 2025 2025 2025 1
569 20250401 092600 121361278 2030 2030 2030 2030 0
570 20250401 092500 121361278 2030 2035 2035 2030 3003
571 20250401 092400 115265173 2035 2035 2035 2035 91
572 20250401 092300 115079988 2035 2035 2035 2035 1141
573 20250401 092200 112758053 2037 2037 2037 2037 0
574 20250401 092100 112758053 2037 2040 2040 2030 2969
575 20250401 092000 106711873 2050 2045 2050 2045 702
576 20250401 091900 105276278 2045 2045 2045 2040 448
577 20250401 091800 104360698 2045 2045 2045 2045 160
578 20250401 091700 104033498 2045 2035 2045 2020 11305
579 20250401 091600 81032648 2040 2040 2040 2040 0
580 20250401 091500 81032648 2040 2040 2040 2040 0
581 20250401 091400 81032648 2040 2035 2040 2035 4554
582 20250401 091300 71761268 2035 2040 2040 2035 1299
583 20250401 091200 69117558 2035 2035 2035 2035 292
584 20250401 091100 68523338 2040 2040 2040 2040 1
585 20250401 091000 68521298 2035 2035 2035 2035 0
586 20250401 090900 68521298 2035 2030 2035 2030 1331
587 20250401 090800 65812758 2030 2030 2030 2030 1384
588 20250401 090700 63003238 2020 2020 2020 2020 66
589 20250401 090600 62869918 2030 2025 2030 2020 5101
590 20250401 090500 52558463 2030 2020 2035 2020 9504
591 20250401 090400 33321953 2010 2010 2010 2010 0
592 20250401 090300 33321953 2010 2010 2015 2010 1515
593 20250401 090200 30270708 2010 2015 2020 2010 4327
594 20250401 090100 21560168 2020 2010 2020 2010 6326
595 20250401 090000 8837128 2010 1981 2010 1981 4440

1
004770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,262172,36702884,553182920,77443085240,0.71
20250327,262172,36702884,574156680,80379315960,0.71
20250326,261885,36702884,577456425,80929859220,0.71
20250325,261885,36702884,576147000,80746344800,0.71
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 262172 36702884 553182920 77443085240 0.71
3 20250327 262172 36702884 574156680 80379315960 0.71
4 20250326 261885 36702884 577456425 80929859220 0.71
5 20250325 261885 36702884 576147000 80746344800 0.71