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

621
024850/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,701417244,2030,2030,2030,2030,796
20250401,191800,701417244,2030,2030,2030,2030,0
20250401,191700,701417244,2030,2030,2030,2030,0
20250401,191600,701417244,2030,2030,2030,2030,0
20250401,191500,701417244,2030,2030,2030,2030,0
20250401,191400,701417244,2030,2030,2030,2030,0
20250401,191300,701417244,2030,2030,2030,2030,0
20250401,191200,701417244,2030,2030,2030,2030,0
20250401,191100,701417244,2030,2030,2030,2030,0
20250401,191000,701417244,2030,2030,2030,2030,0
20250401,190900,701417244,2030,2030,2030,2030,0
20250401,190800,701417244,2030,2030,2030,2030,0
20250401,190700,701417244,2030,2030,2030,2030,0
20250401,190600,701417244,2030,2030,2030,2030,0
20250401,190500,701417244,2030,2030,2030,2030,0
20250401,190400,701417244,2030,2030,2030,2030,0
20250401,190300,701417244,2030,2030,2030,2030,0
20250401,190200,701417244,2030,2030,2030,2030,0
20250401,190100,701417244,2030,2030,2030,2030,0
20250401,190000,701417244,2030,2030,2030,2030,0
20250401,185900,701417244,2030,2030,2030,2030,0
20250401,185800,701417244,2030,2030,2030,2030,0
20250401,185700,701417244,2030,2030,2030,2030,0
20250401,185600,701417244,2030,2030,2030,2030,0
20250401,185500,701417244,2030,2030,2030,2030,0
20250401,185400,701417244,2030,2030,2030,2030,0
20250401,185300,701417244,2030,2030,2030,2030,0
20250401,185200,701417244,2030,2030,2030,2030,0
20250401,185100,701417244,2030,2030,2030,2030,0
20250401,185000,701417244,2030,2030,2030,2030,0
20250401,184900,701417244,2030,2030,2030,2030,796
20250401,184800,701417244,2030,2030,2030,2030,0
20250401,184700,701417244,2030,2030,2030,2030,0
20250401,184600,701417244,2030,2030,2030,2030,0
20250401,184500,701417244,2030,2030,2030,2030,0
20250401,184400,701417244,2030,2030,2030,2030,0
20250401,184300,701417244,2030,2030,2030,2030,0
20250401,184200,701417244,2030,2030,2030,2030,0
20250401,184100,701417244,2030,2030,2030,2030,0
20250401,184000,701417244,2030,2030,2030,2030,0
20250401,183900,701417244,2030,2030,2030,2030,0
20250401,183800,701417244,2030,2030,2030,2030,0
20250401,183700,701417244,2030,2030,2030,2030,0
20250401,183600,701417244,2030,2030,2030,2030,0
20250401,183500,701417244,2030,2030,2030,2030,0
20250401,183400,701417244,2030,2030,2030,2030,0
20250401,183300,701417244,2030,2030,2030,2030,0
20250401,183200,701417244,2030,2030,2030,2030,0
20250401,183100,701417244,2030,2030,2030,2030,0
20250401,183000,701417244,2030,2030,2030,2030,0
20250401,182900,701417244,2030,2030,2030,2030,0
20250401,182800,701417244,2030,2030,2030,2030,0
20250401,182700,701417244,2030,2030,2030,2030,0
20250401,182600,701417244,2030,2030,2030,2030,0
20250401,182500,701417244,2030,2030,2030,2030,0
20250401,182400,701417244,2030,2030,2030,2030,0
20250401,182300,701417244,2030,2030,2030,2030,0
20250401,182200,701417244,2030,2030,2030,2030,0
20250401,182100,701417244,2030,2030,2030,2030,0
20250401,182000,701417244,2030,2030,2030,2030,0
20250401,181900,701417244,2030,2030,2030,2030,796
20250401,181800,701417244,2030,2030,2030,2030,0
20250401,181700,701417244,2030,2030,2030,2030,0
20250401,181600,701417244,2030,2030,2030,2030,0
20250401,181500,701417244,2030,2030,2030,2030,0
20250401,181400,701417244,2030,2030,2030,2030,0
20250401,181300,701417244,2030,2030,2030,2030,0
20250401,181200,701417244,2030,2030,2030,2030,0
20250401,181100,701417244,2030,2030,2030,2030,0
20250401,181000,701417244,2030,2030,2030,2030,0
20250401,180900,701417244,2030,2030,2030,2030,0
20250401,180800,701417244,2030,2030,2030,2030,0
20250401,180700,701417244,2030,2030,2030,2030,0
20250401,180600,701417244,2030,2030,2030,2030,0
20250401,180500,701417244,2030,2030,2030,2030,0
20250401,180400,701417244,2030,2030,2030,2030,0
20250401,180300,701417244,2030,2030,2030,2030,0
20250401,180200,701417244,2030,2030,2030,2030,0
20250401,180100,701417244,2030,2030,2030,2030,0
20250401,180000,701417244,2030,2030,2030,2030,0
20250401,175900,701417244,2030,2030,2030,2030,0
20250401,175800,701417244,2030,2030,2030,2030,0
20250401,175700,701417244,2030,2030,2030,2030,0
20250401,175600,701417244,2030,2030,2030,2030,0
20250401,175500,701417244,2030,2030,2030,2030,0
20250401,175400,701417244,2030,2030,2030,2030,0
20250401,175300,701417244,2030,2030,2030,2030,0
20250401,175200,701417244,2030,2030,2030,2030,0
20250401,175100,701417244,2030,2030,2030,2030,0
20250401,175000,701417244,2030,2030,2030,2030,0
20250401,174900,701417244,2030,2030,2030,2030,796
20250401,174800,701417244,2030,2030,2030,2030,0
20250401,174700,701417244,2030,2030,2030,2030,0
20250401,174600,701417244,2030,2030,2030,2030,0
20250401,174500,701417244,2030,2030,2030,2030,0
20250401,174400,701417244,2030,2030,2030,2030,0
20250401,174300,701417244,2030,2030,2030,2030,0
20250401,174200,701417244,2030,2030,2030,2030,0
20250401,174100,701417244,2030,2030,2030,2030,0
20250401,174000,701417244,2030,2030,2030,2030,0
20250401,173900,701417244,2030,2030,2030,2030,0
20250401,173800,701417244,2030,2030,2030,2030,0
20250401,173700,701417244,2030,2030,2030,2030,0
20250401,173600,701417244,2030,2030,2030,2030,0
20250401,173500,701417244,2030,2030,2030,2030,0
20250401,173400,701417244,2030,2030,2030,2030,0
20250401,173300,701417244,2030,2030,2030,2030,0
20250401,173200,701417244,2030,2030,2030,2030,0
20250401,173100,701417244,2030,2030,2030,2030,0
20250401,173000,701417244,2030,2030,2030,2030,0
20250401,172900,701417244,2030,2030,2030,2030,0
20250401,172800,701417244,2030,2030,2030,2030,0
20250401,172700,701417244,2030,2030,2030,2030,0
20250401,172600,701417244,2030,2030,2030,2030,0
20250401,172500,701417244,2030,2030,2030,2030,0
20250401,172400,701417244,2030,2030,2030,2030,0
20250401,172300,701417244,2030,2030,2030,2030,0
20250401,172200,701417244,2030,2030,2030,2030,0
20250401,172100,701417244,2030,2030,2030,2030,0
20250401,172000,701417244,2030,2030,2030,2030,0
20250401,171900,701417244,2030,2030,2030,2030,796
20250401,171800,701417244,2030,2030,2030,2030,0
20250401,171700,701417244,2030,2030,2030,2030,0
20250401,171600,701417244,2030,2030,2030,2030,0
20250401,171500,701417244,2030,2030,2030,2030,0
20250401,171400,701417244,2030,2030,2030,2030,0
20250401,171300,701417244,2030,2030,2030,2030,0
20250401,171200,701417244,2030,2030,2030,2030,0
20250401,171100,701417244,2030,2030,2030,2030,0
20250401,171000,701417244,2030,2030,2030,2030,0
20250401,170900,701417244,2030,2030,2030,2030,0
20250401,170800,701417244,2030,2030,2030,2030,0
20250401,170700,701417244,2030,2030,2030,2030,0
20250401,170600,701417244,2030,2030,2030,2030,0
20250401,170500,701417244,2030,2030,2030,2030,0
20250401,170400,701417244,2030,2030,2030,2030,0
20250401,170300,701417244,2030,2030,2030,2030,0
20250401,170200,701417244,2030,2030,2030,2030,0
20250401,170100,701417244,2030,2030,2030,2030,0
20250401,170000,701417244,2030,2030,2030,2030,0
20250401,165900,701417244,2030,2030,2030,2030,0
20250401,165800,701417244,2030,2030,2030,2030,0
20250401,165700,701417244,2030,2030,2030,2030,0
20250401,165600,701417244,2030,2030,2030,2030,0
20250401,165500,701417244,2030,2030,2030,2030,0
20250401,165400,701417244,2030,2030,2030,2030,0
20250401,165300,701417244,2030,2030,2030,2030,0
20250401,165200,701417244,2030,2030,2030,2030,0
20250401,165100,701417244,2030,2030,2030,2030,0
20250401,165000,701417244,2030,2030,2030,2030,0
20250401,164900,701417244,2030,2030,2030,2030,796
20250401,164800,701417244,2030,2030,2030,2030,0
20250401,164700,701417244,2030,2030,2030,2030,0
20250401,164600,701417244,2030,2030,2030,2030,0
20250401,164500,701417244,2030,2030,2030,2030,0
20250401,164400,701417244,2030,2030,2030,2030,0
20250401,164300,701417244,2030,2030,2030,2030,0
20250401,164200,701417244,2030,2030,2030,2030,0
20250401,164100,701417244,2030,2030,2030,2030,0
20250401,164000,701417244,2030,2030,2030,2030,0
20250401,163900,701417244,2030,2030,2030,2030,0
20250401,163800,701417244,2030,2030,2030,2030,0
20250401,163700,701417244,2030,2030,2030,2030,0
20250401,163600,701417244,2030,2030,2030,2030,0
20250401,163500,701417244,2030,2030,2030,2030,0
20250401,163400,701417244,2030,2030,2030,2030,0
20250401,163300,701417244,2030,2030,2030,2030,0
20250401,163200,701417244,2030,2030,2030,2030,0
20250401,163100,701417244,2030,2030,2030,2030,0
20250401,163000,701417244,2030,2030,2030,2030,0
20250401,162900,701417244,2030,2030,2030,2030,0
20250401,162800,701417244,2030,2030,2030,2030,0
20250401,162700,701417244,2030,2030,2030,2030,0
20250401,162600,701417244,2030,2030,2030,2030,0
20250401,162500,701417244,2030,2030,2030,2030,0
20250401,162400,701417244,2030,2030,2030,2030,0
20250401,162300,701417244,2030,2030,2030,2030,0
20250401,162200,701417244,2030,2030,2030,2030,0
20250401,162100,701417244,2030,2030,2030,2030,0
20250401,162000,701417244,2030,2030,2030,2030,0
20250401,161900,701417244,2030,2030,2030,2030,796
20250401,161800,701417244,2030,2030,2030,2030,0
20250401,161700,701417244,2030,2030,2030,2030,0
20250401,161600,701417244,2030,2030,2030,2030,0
20250401,161500,701417244,2030,2030,2030,2030,0
20250401,161400,701417244,2030,2030,2030,2030,0
20250401,161300,701417244,2030,2030,2030,2030,0
20250401,161200,701417244,2030,2030,2030,2030,0
20250401,161100,701417244,2030,2030,2030,2030,0
20250401,161000,701417244,2030,2030,2030,2030,0
20250401,160900,701417244,2030,2030,2030,2030,0
20250401,160800,701417244,2030,2030,2030,2030,0
20250401,160700,701417244,2030,2030,2030,2030,0
20250401,160600,701417244,2030,2030,2030,2030,0
20250401,160500,701417244,2030,2030,2030,2030,0
20250401,160400,701417244,2030,2030,2030,2030,0
20250401,160300,701417244,2030,2030,2030,2030,0
20250401,160200,701417244,2030,2030,2030,2030,0
20250401,160100,701417244,2030,2030,2030,2030,0
20250401,160000,701417244,2030,2030,2030,2030,0
20250401,155900,701417244,2030,2030,2030,2030,0
20250401,155800,701417244,2030,2030,2030,2030,0
20250401,155700,701417244,2030,2030,2030,2030,0
20250401,155600,701417244,2030,2030,2030,2030,0
20250401,155500,701417244,2030,2030,2030,2030,0
20250401,155400,701417244,2030,2030,2030,2030,0
20250401,155300,701417244,2030,2030,2030,2030,0
20250401,155200,701417244,2030,2030,2030,2030,0
20250401,155100,701417244,2030,2030,2030,2030,0
20250401,155000,701417244,2030,2030,2030,2030,0
20250401,154900,701417244,2030,2030,2030,2030,796
20250401,154800,701417244,2030,2030,2030,2030,0
20250401,154700,701417244,2030,2030,2030,2030,0
20250401,154600,701417244,2030,2030,2030,2030,0
20250401,154500,701417244,2030,2030,2030,2030,0
20250401,154400,701417244,2030,2030,2030,2030,0
20250401,154300,701417244,2030,2030,2030,2030,0
20250401,154200,701417244,2030,2030,2030,2030,0
20250401,154100,701417244,2030,2030,2030,2030,0
20250401,154000,701417244,2030,2030,2030,2030,0
20250401,153900,701417244,2030,2030,2030,2030,0
20250401,153800,701417244,2030,2030,2030,2030,0
20250401,153700,701417244,2030,2030,2030,2030,0
20250401,153600,701417244,2030,2030,2030,2030,0
20250401,153500,701417244,2030,2030,2030,2030,0
20250401,153400,701417244,2030,2030,2030,2030,0
20250401,153300,701417244,2030,2030,2030,2030,0
20250401,153200,701417244,2030,2030,2030,2030,0
20250401,153100,701417244,2030,2030,2030,2030,0
20250401,153000,701417244,2030,2030,2030,2030,796
20250401,152900,699801364,2030,2030,2030,2030,0
20250401,152800,699801364,2030,2030,2030,2030,0
20250401,152700,699801364,2030,2030,2030,2030,0
20250401,152600,699801364,2030,2030,2030,2030,0
20250401,152500,699801364,2030,2030,2030,2030,0
20250401,152400,699801364,2030,2030,2030,2030,0
20250401,152300,699801364,2030,2030,2030,2030,0
20250401,152200,699801364,2030,2030,2030,2030,0
20250401,152100,699801364,2030,2030,2030,2030,0
20250401,152000,699801364,2030,2030,2030,2030,0
20250401,151900,699801364,2030,2030,2035,2030,302
20250401,151800,699187294,2030,2035,2035,2030,2833
20250401,151700,693422499,2030,2035,2035,2030,281
20250401,151600,692851909,2035,2030,2035,2030,4
20250401,151500,692843784,2030,2030,2030,2030,500
20250401,151400,691828784,2035,2030,2035,2030,124
20250401,151300,691576919,2035,2035,2035,2035,1076
20250401,151200,689387259,2040,2035,2040,2035,1352
20250401,151100,686635929,2035,2035,2035,2035,1199
20250401,151000,684195964,2035,2035,2035,2035,294
20250401,150900,683597674,2040,2035,2040,2035,1667
20250401,150800,680199729,2040,2040,2040,2040,510
20250401,150700,679159329,2040,2040,2040,2040,0
20250401,150600,679159329,2040,2040,2040,2040,2001
20250401,150500,675077289,2040,2035,2040,2035,3074
20250401,150400,668821689,2040,2040,2040,2040,1000
20250401,150300,666781689,2040,2040,2040,2040,300
20250401,150200,666169689,2040,2040,2040,2040,1
20250401,150100,666167649,2040,2040,2040,2040,0
20250401,150000,666167649,2040,2035,2040,2035,12
20250401,145900,666143224,2035,2035,2035,2035,147
20250401,145800,665844079,2040,2040,2040,2040,205
20250401,145700,665425879,2040,2040,2040,2040,672
20250401,145600,664054999,2040,2035,2040,2035,3
20250401,145500,664048889,2040,2040,2040,2040,0
20250401,145400,664048889,2040,2040,2040,2040,8
20250401,145300,664032569,2040,2040,2040,2040,1001
20250401,145200,661990529,2035,2037,2037,2035,67
20250401,145100,661854164,2035,2035,2035,2035,0
20250401,145000,661854164,2035,2035,2035,2035,0
20250401,144900,661854164,2035,2035,2035,2035,216
20250401,144800,661414604,2035,2035,2035,2035,10
20250401,144700,661394254,2040,2040,2040,2040,295
20250401,144600,660792454,2040,2040,2040,2040,561
20250401,144500,659648014,2040,2040,2040,2040,393
20250401,144400,658846294,2040,2040,2040,2040,86
20250401,144300,658670854,2040,2040,2040,2040,228
20250401,144200,658205734,2035,2035,2035,2035,0
20250401,144100,658205734,2035,2035,2035,2035,0
20250401,144000,658205734,2035,2035,2035,2035,0
20250401,143900,658205734,2035,2035,2035,2035,96
20250401,143800,658010374,2035,2035,2035,2035,1688
20250401,143700,654575294,2035,2040,2040,2035,4366
20250401,143600,645690294,2040,2040,2040,2040,0
20250401,143500,645690294,2040,2040,2040,2040,0
20250401,143400,645690294,2040,2040,2040,2040,10
20250401,143300,645669894,2040,2040,2040,2040,0
20250401,143200,645669894,2040,2040,2040,2040,575
20250401,143100,644496894,2040,2040,2040,2040,3
20250401,143000,644490774,2040,2040,2040,2040,8
20250401,142900,644474454,2040,2040,2040,2040,0
20250401,142800,644474454,2040,2040,2040,2040,0
20250401,142700,644474454,2040,2040,2040,2040,12
20250401,142600,644449974,2040,2040,2040,2040,4240
20250401,142500,635800374,2045,2045,2045,2045,0
20250401,142400,635800374,2045,2045,2045,2045,14
20250401,142300,635771744,2045,2045,2045,2040,105
20250401,142200,635557269,2045,2040,2045,2040,161
20250401,142100,635228029,2040,2040,2040,2040,0
20250401,142000,635228029,2040,2040,2040,2040,4
20250401,141900,635219869,2045,2045,2045,2045,0
20250401,141800,635219869,2045,2045,2045,2045,5468
20250401,141700,624037809,2045,2045,2045,2045,1
20250401,141600,624035764,2040,2040,2040,2040,0
20250401,141500,624035764,2040,2040,2040,2040,500
20250401,141400,623015764,2040,2040,2040,2040,0
20250401,141300,623015764,2040,2040,2040,2040,8
20250401,141200,622999444,2040,2040,2040,2040,0
20250401,141100,622999444,2040,2040,2040,2040,0
20250401,141000,622999444,2040,2040,2040,2040,0
20250401,140900,622999444,2040,2040,2040,2040,1
20250401,140800,622997404,2045,2045,2045,2045,200
20250401,140700,622588404,2045,2045,2045,2045,1
20250401,140600,622586359,2045,2045,2045,2045,0
20250401,140500,622586359,2045,2045,2045,2045,9856
20250401,140400,602430839,2045,2040,2045,2040,1101
20250401,140300,600179794,2040,2040,2040,2040,221
20250401,140200,599728954,2040,2040,2040,2040,490
20250401,140100,598729354,2045,2045,2045,2045,20
20250401,140000,598688454,2040,2040,2040,2040,0
20250401,135900,598688454,2040,2040,2040,2040,0
20250401,135800,598688454,2040,2040,2040,2040,499
20250401,135700,597670494,2040,2040,2040,2040,2887
20250401,135600,591781014,2040,2040,2040,2040,28844
20250401,135500,532939254,2045,2045,2045,2045,1255
20250401,135400,530372779,2045,2045,2045,2040,1865
20250401,135300,526565854,2045,2050,2050,2045,3
20250401,135200,526559709,2050,2045,2050,2045,916
20250401,135100,524682519,2055,2055,2055,2045,21425
20250401,135000,480795429,2055,2050,2055,2050,568
20250401,134900,479630439,2050,2055,2055,2050,5
20250401,134800,479620169,2050,2055,2055,2050,293
20250401,134700,479019269,2050,2050,2050,2050,0
20250401,134600,479019269,2050,2050,2050,2050,0
20250401,134500,479019269,2050,2050,2050,2050,9
20250401,134400,479000819,2050,2055,2055,2050,60
20250401,134300,478877569,2050,2050,2050,2050,10
20250401,134200,478857069,2050,2055,2055,2050,89
20250401,134100,478674519,2055,2055,2055,2055,1395
20250401,134000,475807794,2055,2055,2055,2055,660
20250401,133900,474451494,2055,2055,2055,2055,0
20250401,133800,474451494,2055,2055,2060,2055,1350
20250401,133700,471676744,2057,2057,2057,2057,3
20250401,133600,471670573,2057,2057,2057,2057,50
20250401,133500,471567723,2060,2060,2060,2060,351
20250401,133400,470844663,2055,2060,2060,2055,306
20250401,133300,470215818,2060,2060,2060,2060,1
20250401,133200,470213758,2060,2060,2060,2060,0
20250401,133100,470213758,2060,2060,2060,2060,13
20250401,133000,470186978,2060,2060,2060,2060,3
20250401,132900,470180798,2060,2060,2060,2055,131
20250401,132800,469910943,2060,2060,2060,2060,500
20250401,132700,468880943,2060,2060,2060,2060,500
20250401,132600,467850943,2060,2060,2060,2060,500
20250401,132500,466820943,2060,2060,2060,2060,0
20250401,132400,466820943,2060,2060,2060,2060,2
20250401,132300,466816823,2060,2060,2060,2060,0
20250401,132200,466816823,2060,2060,2060,2060,5
20250401,132100,466806523,2060,2060,2060,2060,2
20250401,132000,466802403,2055,2055,2055,2055,0
20250401,131900,466802403,2055,2055,2055,2055,15
20250401,131800,466771578,2055,2055,2057,2055,391
20250401,131700,465967495,2060,2060,2060,2060,1
20250401,131600,465965435,2060,2060,2060,2060,165
20250401,131500,465625535,2065,2065,2065,2065,1
20250401,131400,465623470,2055,2055,2055,2055,1016
20250401,131300,463535590,2065,2065,2065,2060,1954
20250401,131200,459510320,2060,2060,2065,2060,344
20250401,131100,458801675,2070,2065,2070,2065,11
20250401,131000,458778930,2065,2065,2065,2065,0
20250401,130900,458778930,2065,2065,2065,2065,305
20250401,130800,458149105,2065,2065,2065,2065,556
20250401,130700,457000965,2065,2065,2065,2065,0
20250401,130600,457000965,2065,2065,2065,2065,0
20250401,130500,457000965,2065,2065,2065,2065,200
20250401,130400,456587965,2065,2065,2065,2065,180
20250401,130300,456216265,2065,2065,2065,2065,16
20250401,130200,456183225,2065,2065,2065,2065,73
20250401,130100,456032480,2065,2065,2065,2065,0
20250401,130000,456032480,2065,2065,2065,2065,2
20250401,125900,456028350,2070,2070,2070,2070,0
20250401,125800,456028350,2070,2070,2070,2070,16
20250401,125700,455995230,2070,2070,2070,2070,0
20250401,125600,455995230,2070,2070,2070,2070,72
20250401,125500,455846190,2070,2070,2070,2070,1
20250401,125400,455844120,2065,2065,2065,2065,863
20250401,125300,454062025,2070,2070,2070,2070,2
20250401,125200,454057885,2070,2070,2070,2070,0
20250401,125100,454057885,2070,2075,2075,2070,85
20250401,125000,453881710,2075,2070,2075,2070,318
20250401,124900,453222860,2075,2075,2075,2075,205
20250401,124800,452797485,2080,2080,2080,2080,100
20250401,124700,452589485,2075,2075,2075,2075,0
20250401,124600,452589485,2075,2075,2075,2075,1688
20250401,124500,449086885,2075,2075,2075,2075,1030
20250401,124400,446949635,2080,2080,2080,2080,0
20250401,124300,446949635,2080,2080,2080,2080,4
20250401,124200,446941315,2080,2080,2080,2080,497
20250401,124100,445907555,2080,2075,2080,2075,1956
20250401,124000,441846990,2075,2075,2075,2075,13
20250401,123900,441820015,2075,2075,2075,2075,0
20250401,123800,441820015,2075,2075,2075,2075,0
20250401,123700,441820015,2075,2075,2075,2075,5
20250401,123600,441809640,2075,2075,2075,2075,0
20250401,123500,441809640,2075,2075,2075,2075,3
20250401,123400,441803415,2075,2075,2075,2075,3
20250401,123300,441797190,2075,2075,2075,2075,1
20250401,123200,441795115,2065,2065,2065,2065,0
20250401,123100,441795115,2065,2065,2065,2065,5
20250401,123000,441784790,2060,2060,2060,2060,0
20250401,122900,441784790,2060,2060,2060,2060,0
20250401,122800,441784790,2060,2065,2065,2060,2609
20250401,122700,436399570,2075,2075,2075,2075,200
20250401,122600,435984570,2075,2070,2075,2070,1148
20250401,122500,433605705,2065,2065,2065,2065,0
20250401,122400,433605705,2065,2075,2075,2065,56
20250401,122300,433489755,2065,2075,2075,2065,1294
20250401,122200,430814585,2075,2075,2075,2075,46
20250401,122100,430719135,2075,2075,2075,2075,249
20250401,122000,430202460,2075,2065,2075,2065,346
20250401,121900,429487960,2075,2070,2075,2070,1297
20250401,121800,426799785,2070,2070,2070,2070,16
20250401,121700,426766665,2070,2070,2070,2070,12
20250401,121600,426741825,2065,2065,2065,2065,0
20250401,121500,426741825,2065,2075,2075,2065,3133
20250401,121400,420254375,2080,2080,2080,2080,0
20250401,121300,420254375,2080,2080,2080,2080,1
20250401,121200,420252295,2080,2080,2080,2080,10
20250401,121100,420231495,2075,2075,2075,2075,0
20250401,121000,420231495,2075,2075,2075,2075,0
20250401,120900,420231495,2075,2075,2075,2075,50
20250401,120800,420127745,2080,2080,2080,2080,1
20250401,120700,420125665,2080,2080,2080,2080,1
20250401,120600,420123585,2080,2080,2080,2080,204
20250401,120500,419699265,2080,2085,2085,2080,3
20250401,120400,419693020,2080,2080,2080,2080,507
20250401,120300,418638460,2080,2085,2085,2080,59
20250401,120200,418515490,2085,2085,2085,2085,0
20250401,120100,418515490,2085,2085,2085,2085,1
20250401,120000,418513405,2085,2085,2085,2085,0
20250401,115900,418513405,2085,2085,2085,2085,0
20250401,115800,418513405,2085,2085,2085,2085,0
20250401,115700,418513405,2085,2085,2085,2085,0
20250401,115600,418513405,2085,2085,2085,2085,91
20250401,115500,418323670,2085,2075,2085,2075,2
20250401,115400,418319510,2085,2070,2085,2070,4224
20250401,115300,409534585,2080,2080,2080,2080,0
20250401,115200,409534585,2080,2080,2080,2080,100
20250401,115100,409326585,2075,2075,2075,2075,0
20250401,115000,409326585,2075,2080,2080,2075,423
20250401,114900,408448845,2080,2080,2080,2080,5
20250401,114800,408438445,2080,2080,2080,2080,0
20250401,114700,408438445,2080,2085,2085,2080,25
20250401,114600,408386325,2080,2075,2080,2075,2026
20250401,114500,404172370,2075,2075,2075,2075,61
20250401,114400,404045795,2075,2075,2075,2075,25
20250401,114300,403993920,2075,2075,2075,2075,41
20250401,114200,403908845,2075,2075,2075,2075,11
20250401,114100,403886020,2075,2075,2075,2075,157
20250401,114000,403560245,2070,2070,2070,2070,0
20250401,113900,403560245,2070,2070,2070,2070,1
20250401,113800,403558175,2080,2075,2080,2075,549
20250401,113700,402418995,2075,2075,2075,2075,200
20250401,113600,402003995,2075,2075,2075,2065,1753
20250401,113500,398374695,2075,2075,2075,2075,10
20250401,113400,398353945,2070,2070,2070,2070,0
20250401,113300,398353945,2070,2075,2075,2070,700
20250401,113200,396904785,2085,2085,2085,2085,0
20250401,113100,396904785,2085,2085,2085,2085,1
20250401,113000,396902700,2080,2080,2080,2080,111
20250401,112900,396671820,2080,2080,2080,2080,200
20250401,112800,396255820,2070,2070,2070,2070,0
20250401,112700,396255820,2070,2070,2070,2070,0
20250401,112600,396255820,2070,2085,2085,2070,834
20250401,112500,394526590,2085,2085,2085,2085,0
20250401,112400,394526590,2085,2085,2085,2085,0
20250401,112300,394526590,2085,2085,2085,2085,0
20250401,112200,394526590,2085,2085,2085,2085,5
20250401,112100,394516165,2085,2085,2085,2085,0
20250401,112000,394516165,2085,2085,2085,2085,0
20250401,111900,394516165,2085,2085,2085,2085,0
20250401,111800,394516165,2085,2065,2085,2065,143
20250401,111700,394220850,2075,2075,2080,2065,4216
20250401,111600,385466820,2080,2080,2080,2080,74
20250401,111500,385312900,2060,2060,2060,2060,0
20250401,111400,385312900,2060,2075,2075,2060,522
20250401,111300,384236175,2070,2070,2070,2070,558
20250401,111200,383081115,2080,2080,2080,2065,3273
20250401,111100,376295325,2085,2085,2085,2085,3
20250401,111000,376289070,2090,2090,2090,2090,0
20250401,110900,376289070,2090,2090,2090,2090,0
20250401,110800,376289070,2090,2090,2090,2090,0
20250401,110700,376289070,2090,2090,2090,2090,0
20250401,110600,376289070,2090,2090,2090,2090,1
20250401,110500,376286980,2090,2090,2090,2090,0
20250401,110400,376286980,2090,2090,2090,2090,1461
20250401,110300,373233490,2090,2090,2090,2090,0
20250401,110200,373233490,2090,2090,2090,2090,20
20250401,110100,373191690,2080,2080,2080,2080,5
20250401,110000,373181290,2080,2080,2080,2080,10
20250401,105900,373160490,2090,2080,2090,2080,3099
20250401,105800,366713580,2090,2090,2090,2090,0
20250401,105700,366713580,2090,2090,2090,2090,0
20250401,105600,366713580,2090,2090,2090,2090,4
20250401,105500,366705220,2095,2090,2095,2090,815
20250401,105400,365001865,2090,2090,2090,2085,1685
20250401,105300,361480715,2085,2080,2085,2080,2109
20250401,105200,357087700,2080,2080,2080,2080,10
20250401,105100,357066900,2070,2080,2080,2070,78
20250401,105000,356904955,2085,2080,2085,2080,134
20250401,104900,356626065,2085,2080,2085,2080,35
20250401,104800,356553175,2080,2080,2080,2080,135
20250401,104700,356272375,2080,2075,2085,2075,6668
20250401,104600,342397660,2075,2075,2075,2075,204
20250401,104500,341974360,2075,2065,2075,2060,2268
20250401,104400,337274335,2060,2070,2070,2055,4318
20250401,104300,328390610,2070,2070,2070,2070,500
20250401,104200,327355610,2070,2070,2070,2070,2626
20250401,104100,321919790,2065,2065,2065,2065,1211
20250401,104000,319419075,2065,2065,2065,2065,1
20250401,103900,319417010,2060,2060,2060,2060,1000
20250401,103800,317357010,2060,2060,2060,2060,0
20250401,103700,317357010,2060,2065,2065,2060,103
20250401,103600,317144465,2060,2060,2060,2060,0
20250401,103500,317144465,2060,2060,2065,2060,543
20250401,103400,316025800,2070,2070,2070,2070,0
20250401,103300,316025800,2070,2070,2070,2070,0
20250401,103200,316025800,2070,2070,2070,2070,200
20250401,103100,315611800,2075,2075,2075,2075,0
20250401,103000,315611800,2075,2075,2075,2075,100
20250401,102900,315404300,2070,2070,2070,2070,785
20250401,102800,313779350,2070,2070,2070,2070,52
20250401,102700,313671710,2070,2060,2070,2060,3074
20250401,102600,307317490,2065,2060,2065,2060,320
20250401,102500,306658260,2065,2065,2065,2065,958
20250401,102400,304679990,2070,2070,2070,2070,1
20250401,102300,304677920,2065,2070,2070,2065,396
20250401,102200,303859670,2070,2070,2070,2070,20
20250401,102100,303818270,2070,2070,2070,2070,310
20250401,102000,303176570,2070,2075,2075,2070,937
20250401,101900,301236940,2080,2075,2080,2075,1144
20250401,101800,298857920,2075,2070,2075,2070,894
20250401,101700,297004870,2070,2070,2070,2070,414
20250401,101600,296147890,2070,2070,2070,2070,3845
20250401,101500,288188740,2065,2065,2070,2060,401
20250401,101400,287359680,2065,2065,2065,2065,14
20250401,101300,287330770,2060,2070,2070,2050,14689
20250401,101200,257078685,2070,2065,2070,2055,177
20250401,101100,256713175,2065,2055,2070,2055,8153
20250401,101000,239909005,2045,2050,2050,2045,1003
20250401,100900,237852870,2055,2055,2055,2050,55
20250401,100800,237739875,2050,2045,2050,2045,205
20250401,100700,237319675,2050,2050,2055,2050,5260
20250401,100600,226536510,2050,2045,2050,2045,1358
20250401,100500,223759360,2050,2050,2050,2050,2677
20250401,100400,218271510,2050,2050,2050,2050,49
20250401,100300,218171060,2050,2045,2050,2045,42
20250401,100200,218084970,2050,2050,2050,2050,34
20250401,100100,218015270,2050,2050,2050,2040,114
20250401,100000,217782360,2050,2042,2050,2042,3652
20250401,095900,210319788,2042,2045,2045,2042,8
20250401,095800,210303446,2045,2045,2045,2045,962
20250401,095700,208336156,2045,2045,2045,2045,265
20250401,095600,207794231,2050,2050,2050,2050,483
20250401,095500,206804081,2055,2055,2055,2055,1
20250401,095400,206802026,2045,2060,2060,2045,251
20250401,095300,206288716,2055,2050,2055,2050,421
20250401,095200,205424561,2050,2055,2055,2050,1556
20250401,095100,202234741,2050,2050,2050,2050,540
20250401,095000,201127741,2055,2060,2060,2055,328
20250401,094900,200453591,2055,2060,2060,2055,6
20250401,094800,200441246,2060,2060,2060,2060,83
20250401,094700,200270266,2060,2055,2060,2055,1070
20250401,094600,198071406,2055,2055,2055,2050,2936
20250401,094500,192037951,2050,2050,2050,2050,500
20250401,094400,191012951,2055,2055,2055,2055,192
20250401,094300,190618391,2060,2060,2060,2060,687
20250401,094200,189203171,2065,2065,2065,2065,0
20250401,094100,189203171,2065,2060,2065,2060,12
20250401,094000,189178401,2060,2070,2070,2060,400
20250401,093900,188353401,2070,2070,2070,2070,4
20250401,093800,188345121,2070,2065,2070,2050,7417
20250401,093700,173113386,2065,2065,2065,2065,1000
20250401,093600,171048386,2080,2065,2080,2065,2126
20250401,093500,166649306,2055,2070,2070,2055,97
20250401,093400,166449956,2055,2070,2070,2055,1011
20250401,093300,164368736,2070,2065,2070,2060,177
20250401,093200,164003671,2070,2075,2075,2070,4793
20250401,093100,154071091,2075,2075,2080,2075,388
20250401,093000,153265621,2080,2080,2080,2080,141
20250401,092900,152972341,2080,2077,2080,2075,209
20250401,092800,152538078,2075,2080,2080,2075,1403
20250401,092700,149623624,2080,2080,2080,2080,1420
20250401,092600,146670024,2080,2085,2085,2080,3614
20250401,092500,139152899,2080,2080,2085,2080,1473
20250401,092400,136081949,2080,2080,2080,2080,946
20250401,092300,134114269,2075,2075,2075,2075,0
20250401,092200,134114269,2075,2075,2075,2075,0
20250401,092100,134114269,2075,2090,2090,2075,885
20250401,092000,132268819,2095,2085,2100,2085,20564
20250401,091900,89190169,2090,2090,2090,2080,4
20250401,091800,89181819,2090,2085,2090,2085,374
20250401,091700,88402019,2085,2080,2090,2080,15208
20250401,091600,56751354,2070,2075,2075,2070,2020
20250401,091500,52562669,2075,2075,2075,2075,30
20250401,091400,52500419,2075,2075,2075,2075,345
20250401,091300,51784544,2075,2075,2080,2070,831
20250401,091200,50058749,2070,2070,2070,2070,162
20250401,091100,49723409,2075,2065,2075,2065,157
20250401,091000,49399134,2065,2080,2085,2065,1139
20250401,090900,47026514,2080,2080,2080,2080,1464
20250401,090800,43981394,2075,2065,2075,2050,2556
20250401,090700,38691149,2050,2065,2070,2050,3463
20250401,090600,31528904,2070,2085,2085,2070,50
20250401,090500,31425379,2070,2095,2095,2070,1713
20250401,090400,27874694,2095,2065,2095,2060,3308
20250401,090300,20981059,2070,2060,2070,2060,276
20250401,090200,20410889,2050,2050,2060,2050,997
20250401,090100,18359689,2055,2055,2060,2045,6304
20250401,090000,5427595,2060,2025,2060,2025,2652
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 701417244 2030 2030 2030 2030 796
3 20250401 191800 701417244 2030 2030 2030 2030 0
4 20250401 191700 701417244 2030 2030 2030 2030 0
5 20250401 191600 701417244 2030 2030 2030 2030 0
6 20250401 191500 701417244 2030 2030 2030 2030 0
7 20250401 191400 701417244 2030 2030 2030 2030 0
8 20250401 191300 701417244 2030 2030 2030 2030 0
9 20250401 191200 701417244 2030 2030 2030 2030 0
10 20250401 191100 701417244 2030 2030 2030 2030 0
11 20250401 191000 701417244 2030 2030 2030 2030 0
12 20250401 190900 701417244 2030 2030 2030 2030 0
13 20250401 190800 701417244 2030 2030 2030 2030 0
14 20250401 190700 701417244 2030 2030 2030 2030 0
15 20250401 190600 701417244 2030 2030 2030 2030 0
16 20250401 190500 701417244 2030 2030 2030 2030 0
17 20250401 190400 701417244 2030 2030 2030 2030 0
18 20250401 190300 701417244 2030 2030 2030 2030 0
19 20250401 190200 701417244 2030 2030 2030 2030 0
20 20250401 190100 701417244 2030 2030 2030 2030 0
21 20250401 190000 701417244 2030 2030 2030 2030 0
22 20250401 185900 701417244 2030 2030 2030 2030 0
23 20250401 185800 701417244 2030 2030 2030 2030 0
24 20250401 185700 701417244 2030 2030 2030 2030 0
25 20250401 185600 701417244 2030 2030 2030 2030 0
26 20250401 185500 701417244 2030 2030 2030 2030 0
27 20250401 185400 701417244 2030 2030 2030 2030 0
28 20250401 185300 701417244 2030 2030 2030 2030 0
29 20250401 185200 701417244 2030 2030 2030 2030 0
30 20250401 185100 701417244 2030 2030 2030 2030 0
31 20250401 185000 701417244 2030 2030 2030 2030 0
32 20250401 184900 701417244 2030 2030 2030 2030 796
33 20250401 184800 701417244 2030 2030 2030 2030 0
34 20250401 184700 701417244 2030 2030 2030 2030 0
35 20250401 184600 701417244 2030 2030 2030 2030 0
36 20250401 184500 701417244 2030 2030 2030 2030 0
37 20250401 184400 701417244 2030 2030 2030 2030 0
38 20250401 184300 701417244 2030 2030 2030 2030 0
39 20250401 184200 701417244 2030 2030 2030 2030 0
40 20250401 184100 701417244 2030 2030 2030 2030 0
41 20250401 184000 701417244 2030 2030 2030 2030 0
42 20250401 183900 701417244 2030 2030 2030 2030 0
43 20250401 183800 701417244 2030 2030 2030 2030 0
44 20250401 183700 701417244 2030 2030 2030 2030 0
45 20250401 183600 701417244 2030 2030 2030 2030 0
46 20250401 183500 701417244 2030 2030 2030 2030 0
47 20250401 183400 701417244 2030 2030 2030 2030 0
48 20250401 183300 701417244 2030 2030 2030 2030 0
49 20250401 183200 701417244 2030 2030 2030 2030 0
50 20250401 183100 701417244 2030 2030 2030 2030 0
51 20250401 183000 701417244 2030 2030 2030 2030 0
52 20250401 182900 701417244 2030 2030 2030 2030 0
53 20250401 182800 701417244 2030 2030 2030 2030 0
54 20250401 182700 701417244 2030 2030 2030 2030 0
55 20250401 182600 701417244 2030 2030 2030 2030 0
56 20250401 182500 701417244 2030 2030 2030 2030 0
57 20250401 182400 701417244 2030 2030 2030 2030 0
58 20250401 182300 701417244 2030 2030 2030 2030 0
59 20250401 182200 701417244 2030 2030 2030 2030 0
60 20250401 182100 701417244 2030 2030 2030 2030 0
61 20250401 182000 701417244 2030 2030 2030 2030 0
62 20250401 181900 701417244 2030 2030 2030 2030 796
63 20250401 181800 701417244 2030 2030 2030 2030 0
64 20250401 181700 701417244 2030 2030 2030 2030 0
65 20250401 181600 701417244 2030 2030 2030 2030 0
66 20250401 181500 701417244 2030 2030 2030 2030 0
67 20250401 181400 701417244 2030 2030 2030 2030 0
68 20250401 181300 701417244 2030 2030 2030 2030 0
69 20250401 181200 701417244 2030 2030 2030 2030 0
70 20250401 181100 701417244 2030 2030 2030 2030 0
71 20250401 181000 701417244 2030 2030 2030 2030 0
72 20250401 180900 701417244 2030 2030 2030 2030 0
73 20250401 180800 701417244 2030 2030 2030 2030 0
74 20250401 180700 701417244 2030 2030 2030 2030 0
75 20250401 180600 701417244 2030 2030 2030 2030 0
76 20250401 180500 701417244 2030 2030 2030 2030 0
77 20250401 180400 701417244 2030 2030 2030 2030 0
78 20250401 180300 701417244 2030 2030 2030 2030 0
79 20250401 180200 701417244 2030 2030 2030 2030 0
80 20250401 180100 701417244 2030 2030 2030 2030 0
81 20250401 180000 701417244 2030 2030 2030 2030 0
82 20250401 175900 701417244 2030 2030 2030 2030 0
83 20250401 175800 701417244 2030 2030 2030 2030 0
84 20250401 175700 701417244 2030 2030 2030 2030 0
85 20250401 175600 701417244 2030 2030 2030 2030 0
86 20250401 175500 701417244 2030 2030 2030 2030 0
87 20250401 175400 701417244 2030 2030 2030 2030 0
88 20250401 175300 701417244 2030 2030 2030 2030 0
89 20250401 175200 701417244 2030 2030 2030 2030 0
90 20250401 175100 701417244 2030 2030 2030 2030 0
91 20250401 175000 701417244 2030 2030 2030 2030 0
92 20250401 174900 701417244 2030 2030 2030 2030 796
93 20250401 174800 701417244 2030 2030 2030 2030 0
94 20250401 174700 701417244 2030 2030 2030 2030 0
95 20250401 174600 701417244 2030 2030 2030 2030 0
96 20250401 174500 701417244 2030 2030 2030 2030 0
97 20250401 174400 701417244 2030 2030 2030 2030 0
98 20250401 174300 701417244 2030 2030 2030 2030 0
99 20250401 174200 701417244 2030 2030 2030 2030 0
100 20250401 174100 701417244 2030 2030 2030 2030 0
101 20250401 174000 701417244 2030 2030 2030 2030 0
102 20250401 173900 701417244 2030 2030 2030 2030 0
103 20250401 173800 701417244 2030 2030 2030 2030 0
104 20250401 173700 701417244 2030 2030 2030 2030 0
105 20250401 173600 701417244 2030 2030 2030 2030 0
106 20250401 173500 701417244 2030 2030 2030 2030 0
107 20250401 173400 701417244 2030 2030 2030 2030 0
108 20250401 173300 701417244 2030 2030 2030 2030 0
109 20250401 173200 701417244 2030 2030 2030 2030 0
110 20250401 173100 701417244 2030 2030 2030 2030 0
111 20250401 173000 701417244 2030 2030 2030 2030 0
112 20250401 172900 701417244 2030 2030 2030 2030 0
113 20250401 172800 701417244 2030 2030 2030 2030 0
114 20250401 172700 701417244 2030 2030 2030 2030 0
115 20250401 172600 701417244 2030 2030 2030 2030 0
116 20250401 172500 701417244 2030 2030 2030 2030 0
117 20250401 172400 701417244 2030 2030 2030 2030 0
118 20250401 172300 701417244 2030 2030 2030 2030 0
119 20250401 172200 701417244 2030 2030 2030 2030 0
120 20250401 172100 701417244 2030 2030 2030 2030 0
121 20250401 172000 701417244 2030 2030 2030 2030 0
122 20250401 171900 701417244 2030 2030 2030 2030 796
123 20250401 171800 701417244 2030 2030 2030 2030 0
124 20250401 171700 701417244 2030 2030 2030 2030 0
125 20250401 171600 701417244 2030 2030 2030 2030 0
126 20250401 171500 701417244 2030 2030 2030 2030 0
127 20250401 171400 701417244 2030 2030 2030 2030 0
128 20250401 171300 701417244 2030 2030 2030 2030 0
129 20250401 171200 701417244 2030 2030 2030 2030 0
130 20250401 171100 701417244 2030 2030 2030 2030 0
131 20250401 171000 701417244 2030 2030 2030 2030 0
132 20250401 170900 701417244 2030 2030 2030 2030 0
133 20250401 170800 701417244 2030 2030 2030 2030 0
134 20250401 170700 701417244 2030 2030 2030 2030 0
135 20250401 170600 701417244 2030 2030 2030 2030 0
136 20250401 170500 701417244 2030 2030 2030 2030 0
137 20250401 170400 701417244 2030 2030 2030 2030 0
138 20250401 170300 701417244 2030 2030 2030 2030 0
139 20250401 170200 701417244 2030 2030 2030 2030 0
140 20250401 170100 701417244 2030 2030 2030 2030 0
141 20250401 170000 701417244 2030 2030 2030 2030 0
142 20250401 165900 701417244 2030 2030 2030 2030 0
143 20250401 165800 701417244 2030 2030 2030 2030 0
144 20250401 165700 701417244 2030 2030 2030 2030 0
145 20250401 165600 701417244 2030 2030 2030 2030 0
146 20250401 165500 701417244 2030 2030 2030 2030 0
147 20250401 165400 701417244 2030 2030 2030 2030 0
148 20250401 165300 701417244 2030 2030 2030 2030 0
149 20250401 165200 701417244 2030 2030 2030 2030 0
150 20250401 165100 701417244 2030 2030 2030 2030 0
151 20250401 165000 701417244 2030 2030 2030 2030 0
152 20250401 164900 701417244 2030 2030 2030 2030 796
153 20250401 164800 701417244 2030 2030 2030 2030 0
154 20250401 164700 701417244 2030 2030 2030 2030 0
155 20250401 164600 701417244 2030 2030 2030 2030 0
156 20250401 164500 701417244 2030 2030 2030 2030 0
157 20250401 164400 701417244 2030 2030 2030 2030 0
158 20250401 164300 701417244 2030 2030 2030 2030 0
159 20250401 164200 701417244 2030 2030 2030 2030 0
160 20250401 164100 701417244 2030 2030 2030 2030 0
161 20250401 164000 701417244 2030 2030 2030 2030 0
162 20250401 163900 701417244 2030 2030 2030 2030 0
163 20250401 163800 701417244 2030 2030 2030 2030 0
164 20250401 163700 701417244 2030 2030 2030 2030 0
165 20250401 163600 701417244 2030 2030 2030 2030 0
166 20250401 163500 701417244 2030 2030 2030 2030 0
167 20250401 163400 701417244 2030 2030 2030 2030 0
168 20250401 163300 701417244 2030 2030 2030 2030 0
169 20250401 163200 701417244 2030 2030 2030 2030 0
170 20250401 163100 701417244 2030 2030 2030 2030 0
171 20250401 163000 701417244 2030 2030 2030 2030 0
172 20250401 162900 701417244 2030 2030 2030 2030 0
173 20250401 162800 701417244 2030 2030 2030 2030 0
174 20250401 162700 701417244 2030 2030 2030 2030 0
175 20250401 162600 701417244 2030 2030 2030 2030 0
176 20250401 162500 701417244 2030 2030 2030 2030 0
177 20250401 162400 701417244 2030 2030 2030 2030 0
178 20250401 162300 701417244 2030 2030 2030 2030 0
179 20250401 162200 701417244 2030 2030 2030 2030 0
180 20250401 162100 701417244 2030 2030 2030 2030 0
181 20250401 162000 701417244 2030 2030 2030 2030 0
182 20250401 161900 701417244 2030 2030 2030 2030 796
183 20250401 161800 701417244 2030 2030 2030 2030 0
184 20250401 161700 701417244 2030 2030 2030 2030 0
185 20250401 161600 701417244 2030 2030 2030 2030 0
186 20250401 161500 701417244 2030 2030 2030 2030 0
187 20250401 161400 701417244 2030 2030 2030 2030 0
188 20250401 161300 701417244 2030 2030 2030 2030 0
189 20250401 161200 701417244 2030 2030 2030 2030 0
190 20250401 161100 701417244 2030 2030 2030 2030 0
191 20250401 161000 701417244 2030 2030 2030 2030 0
192 20250401 160900 701417244 2030 2030 2030 2030 0
193 20250401 160800 701417244 2030 2030 2030 2030 0
194 20250401 160700 701417244 2030 2030 2030 2030 0
195 20250401 160600 701417244 2030 2030 2030 2030 0
196 20250401 160500 701417244 2030 2030 2030 2030 0
197 20250401 160400 701417244 2030 2030 2030 2030 0
198 20250401 160300 701417244 2030 2030 2030 2030 0
199 20250401 160200 701417244 2030 2030 2030 2030 0
200 20250401 160100 701417244 2030 2030 2030 2030 0
201 20250401 160000 701417244 2030 2030 2030 2030 0
202 20250401 155900 701417244 2030 2030 2030 2030 0
203 20250401 155800 701417244 2030 2030 2030 2030 0
204 20250401 155700 701417244 2030 2030 2030 2030 0
205 20250401 155600 701417244 2030 2030 2030 2030 0
206 20250401 155500 701417244 2030 2030 2030 2030 0
207 20250401 155400 701417244 2030 2030 2030 2030 0
208 20250401 155300 701417244 2030 2030 2030 2030 0
209 20250401 155200 701417244 2030 2030 2030 2030 0
210 20250401 155100 701417244 2030 2030 2030 2030 0
211 20250401 155000 701417244 2030 2030 2030 2030 0
212 20250401 154900 701417244 2030 2030 2030 2030 796
213 20250401 154800 701417244 2030 2030 2030 2030 0
214 20250401 154700 701417244 2030 2030 2030 2030 0
215 20250401 154600 701417244 2030 2030 2030 2030 0
216 20250401 154500 701417244 2030 2030 2030 2030 0
217 20250401 154400 701417244 2030 2030 2030 2030 0
218 20250401 154300 701417244 2030 2030 2030 2030 0
219 20250401 154200 701417244 2030 2030 2030 2030 0
220 20250401 154100 701417244 2030 2030 2030 2030 0
221 20250401 154000 701417244 2030 2030 2030 2030 0
222 20250401 153900 701417244 2030 2030 2030 2030 0
223 20250401 153800 701417244 2030 2030 2030 2030 0
224 20250401 153700 701417244 2030 2030 2030 2030 0
225 20250401 153600 701417244 2030 2030 2030 2030 0
226 20250401 153500 701417244 2030 2030 2030 2030 0
227 20250401 153400 701417244 2030 2030 2030 2030 0
228 20250401 153300 701417244 2030 2030 2030 2030 0
229 20250401 153200 701417244 2030 2030 2030 2030 0
230 20250401 153100 701417244 2030 2030 2030 2030 0
231 20250401 153000 701417244 2030 2030 2030 2030 796
232 20250401 152900 699801364 2030 2030 2030 2030 0
233 20250401 152800 699801364 2030 2030 2030 2030 0
234 20250401 152700 699801364 2030 2030 2030 2030 0
235 20250401 152600 699801364 2030 2030 2030 2030 0
236 20250401 152500 699801364 2030 2030 2030 2030 0
237 20250401 152400 699801364 2030 2030 2030 2030 0
238 20250401 152300 699801364 2030 2030 2030 2030 0
239 20250401 152200 699801364 2030 2030 2030 2030 0
240 20250401 152100 699801364 2030 2030 2030 2030 0
241 20250401 152000 699801364 2030 2030 2030 2030 0
242 20250401 151900 699801364 2030 2030 2035 2030 302
243 20250401 151800 699187294 2030 2035 2035 2030 2833
244 20250401 151700 693422499 2030 2035 2035 2030 281
245 20250401 151600 692851909 2035 2030 2035 2030 4
246 20250401 151500 692843784 2030 2030 2030 2030 500
247 20250401 151400 691828784 2035 2030 2035 2030 124
248 20250401 151300 691576919 2035 2035 2035 2035 1076
249 20250401 151200 689387259 2040 2035 2040 2035 1352
250 20250401 151100 686635929 2035 2035 2035 2035 1199
251 20250401 151000 684195964 2035 2035 2035 2035 294
252 20250401 150900 683597674 2040 2035 2040 2035 1667
253 20250401 150800 680199729 2040 2040 2040 2040 510
254 20250401 150700 679159329 2040 2040 2040 2040 0
255 20250401 150600 679159329 2040 2040 2040 2040 2001
256 20250401 150500 675077289 2040 2035 2040 2035 3074
257 20250401 150400 668821689 2040 2040 2040 2040 1000
258 20250401 150300 666781689 2040 2040 2040 2040 300
259 20250401 150200 666169689 2040 2040 2040 2040 1
260 20250401 150100 666167649 2040 2040 2040 2040 0
261 20250401 150000 666167649 2040 2035 2040 2035 12
262 20250401 145900 666143224 2035 2035 2035 2035 147
263 20250401 145800 665844079 2040 2040 2040 2040 205
264 20250401 145700 665425879 2040 2040 2040 2040 672
265 20250401 145600 664054999 2040 2035 2040 2035 3
266 20250401 145500 664048889 2040 2040 2040 2040 0
267 20250401 145400 664048889 2040 2040 2040 2040 8
268 20250401 145300 664032569 2040 2040 2040 2040 1001
269 20250401 145200 661990529 2035 2037 2037 2035 67
270 20250401 145100 661854164 2035 2035 2035 2035 0
271 20250401 145000 661854164 2035 2035 2035 2035 0
272 20250401 144900 661854164 2035 2035 2035 2035 216
273 20250401 144800 661414604 2035 2035 2035 2035 10
274 20250401 144700 661394254 2040 2040 2040 2040 295
275 20250401 144600 660792454 2040 2040 2040 2040 561
276 20250401 144500 659648014 2040 2040 2040 2040 393
277 20250401 144400 658846294 2040 2040 2040 2040 86
278 20250401 144300 658670854 2040 2040 2040 2040 228
279 20250401 144200 658205734 2035 2035 2035 2035 0
280 20250401 144100 658205734 2035 2035 2035 2035 0
281 20250401 144000 658205734 2035 2035 2035 2035 0
282 20250401 143900 658205734 2035 2035 2035 2035 96
283 20250401 143800 658010374 2035 2035 2035 2035 1688
284 20250401 143700 654575294 2035 2040 2040 2035 4366
285 20250401 143600 645690294 2040 2040 2040 2040 0
286 20250401 143500 645690294 2040 2040 2040 2040 0
287 20250401 143400 645690294 2040 2040 2040 2040 10
288 20250401 143300 645669894 2040 2040 2040 2040 0
289 20250401 143200 645669894 2040 2040 2040 2040 575
290 20250401 143100 644496894 2040 2040 2040 2040 3
291 20250401 143000 644490774 2040 2040 2040 2040 8
292 20250401 142900 644474454 2040 2040 2040 2040 0
293 20250401 142800 644474454 2040 2040 2040 2040 0
294 20250401 142700 644474454 2040 2040 2040 2040 12
295 20250401 142600 644449974 2040 2040 2040 2040 4240
296 20250401 142500 635800374 2045 2045 2045 2045 0
297 20250401 142400 635800374 2045 2045 2045 2045 14
298 20250401 142300 635771744 2045 2045 2045 2040 105
299 20250401 142200 635557269 2045 2040 2045 2040 161
300 20250401 142100 635228029 2040 2040 2040 2040 0
301 20250401 142000 635228029 2040 2040 2040 2040 4
302 20250401 141900 635219869 2045 2045 2045 2045 0
303 20250401 141800 635219869 2045 2045 2045 2045 5468
304 20250401 141700 624037809 2045 2045 2045 2045 1
305 20250401 141600 624035764 2040 2040 2040 2040 0
306 20250401 141500 624035764 2040 2040 2040 2040 500
307 20250401 141400 623015764 2040 2040 2040 2040 0
308 20250401 141300 623015764 2040 2040 2040 2040 8
309 20250401 141200 622999444 2040 2040 2040 2040 0
310 20250401 141100 622999444 2040 2040 2040 2040 0
311 20250401 141000 622999444 2040 2040 2040 2040 0
312 20250401 140900 622999444 2040 2040 2040 2040 1
313 20250401 140800 622997404 2045 2045 2045 2045 200
314 20250401 140700 622588404 2045 2045 2045 2045 1
315 20250401 140600 622586359 2045 2045 2045 2045 0
316 20250401 140500 622586359 2045 2045 2045 2045 9856
317 20250401 140400 602430839 2045 2040 2045 2040 1101
318 20250401 140300 600179794 2040 2040 2040 2040 221
319 20250401 140200 599728954 2040 2040 2040 2040 490
320 20250401 140100 598729354 2045 2045 2045 2045 20
321 20250401 140000 598688454 2040 2040 2040 2040 0
322 20250401 135900 598688454 2040 2040 2040 2040 0
323 20250401 135800 598688454 2040 2040 2040 2040 499
324 20250401 135700 597670494 2040 2040 2040 2040 2887
325 20250401 135600 591781014 2040 2040 2040 2040 28844
326 20250401 135500 532939254 2045 2045 2045 2045 1255
327 20250401 135400 530372779 2045 2045 2045 2040 1865
328 20250401 135300 526565854 2045 2050 2050 2045 3
329 20250401 135200 526559709 2050 2045 2050 2045 916
330 20250401 135100 524682519 2055 2055 2055 2045 21425
331 20250401 135000 480795429 2055 2050 2055 2050 568
332 20250401 134900 479630439 2050 2055 2055 2050 5
333 20250401 134800 479620169 2050 2055 2055 2050 293
334 20250401 134700 479019269 2050 2050 2050 2050 0
335 20250401 134600 479019269 2050 2050 2050 2050 0
336 20250401 134500 479019269 2050 2050 2050 2050 9
337 20250401 134400 479000819 2050 2055 2055 2050 60
338 20250401 134300 478877569 2050 2050 2050 2050 10
339 20250401 134200 478857069 2050 2055 2055 2050 89
340 20250401 134100 478674519 2055 2055 2055 2055 1395
341 20250401 134000 475807794 2055 2055 2055 2055 660
342 20250401 133900 474451494 2055 2055 2055 2055 0
343 20250401 133800 474451494 2055 2055 2060 2055 1350
344 20250401 133700 471676744 2057 2057 2057 2057 3
345 20250401 133600 471670573 2057 2057 2057 2057 50
346 20250401 133500 471567723 2060 2060 2060 2060 351
347 20250401 133400 470844663 2055 2060 2060 2055 306
348 20250401 133300 470215818 2060 2060 2060 2060 1
349 20250401 133200 470213758 2060 2060 2060 2060 0
350 20250401 133100 470213758 2060 2060 2060 2060 13
351 20250401 133000 470186978 2060 2060 2060 2060 3
352 20250401 132900 470180798 2060 2060 2060 2055 131
353 20250401 132800 469910943 2060 2060 2060 2060 500
354 20250401 132700 468880943 2060 2060 2060 2060 500
355 20250401 132600 467850943 2060 2060 2060 2060 500
356 20250401 132500 466820943 2060 2060 2060 2060 0
357 20250401 132400 466820943 2060 2060 2060 2060 2
358 20250401 132300 466816823 2060 2060 2060 2060 0
359 20250401 132200 466816823 2060 2060 2060 2060 5
360 20250401 132100 466806523 2060 2060 2060 2060 2
361 20250401 132000 466802403 2055 2055 2055 2055 0
362 20250401 131900 466802403 2055 2055 2055 2055 15
363 20250401 131800 466771578 2055 2055 2057 2055 391
364 20250401 131700 465967495 2060 2060 2060 2060 1
365 20250401 131600 465965435 2060 2060 2060 2060 165
366 20250401 131500 465625535 2065 2065 2065 2065 1
367 20250401 131400 465623470 2055 2055 2055 2055 1016
368 20250401 131300 463535590 2065 2065 2065 2060 1954
369 20250401 131200 459510320 2060 2060 2065 2060 344
370 20250401 131100 458801675 2070 2065 2070 2065 11
371 20250401 131000 458778930 2065 2065 2065 2065 0
372 20250401 130900 458778930 2065 2065 2065 2065 305
373 20250401 130800 458149105 2065 2065 2065 2065 556
374 20250401 130700 457000965 2065 2065 2065 2065 0
375 20250401 130600 457000965 2065 2065 2065 2065 0
376 20250401 130500 457000965 2065 2065 2065 2065 200
377 20250401 130400 456587965 2065 2065 2065 2065 180
378 20250401 130300 456216265 2065 2065 2065 2065 16
379 20250401 130200 456183225 2065 2065 2065 2065 73
380 20250401 130100 456032480 2065 2065 2065 2065 0
381 20250401 130000 456032480 2065 2065 2065 2065 2
382 20250401 125900 456028350 2070 2070 2070 2070 0
383 20250401 125800 456028350 2070 2070 2070 2070 16
384 20250401 125700 455995230 2070 2070 2070 2070 0
385 20250401 125600 455995230 2070 2070 2070 2070 72
386 20250401 125500 455846190 2070 2070 2070 2070 1
387 20250401 125400 455844120 2065 2065 2065 2065 863
388 20250401 125300 454062025 2070 2070 2070 2070 2
389 20250401 125200 454057885 2070 2070 2070 2070 0
390 20250401 125100 454057885 2070 2075 2075 2070 85
391 20250401 125000 453881710 2075 2070 2075 2070 318
392 20250401 124900 453222860 2075 2075 2075 2075 205
393 20250401 124800 452797485 2080 2080 2080 2080 100
394 20250401 124700 452589485 2075 2075 2075 2075 0
395 20250401 124600 452589485 2075 2075 2075 2075 1688
396 20250401 124500 449086885 2075 2075 2075 2075 1030
397 20250401 124400 446949635 2080 2080 2080 2080 0
398 20250401 124300 446949635 2080 2080 2080 2080 4
399 20250401 124200 446941315 2080 2080 2080 2080 497
400 20250401 124100 445907555 2080 2075 2080 2075 1956
401 20250401 124000 441846990 2075 2075 2075 2075 13
402 20250401 123900 441820015 2075 2075 2075 2075 0
403 20250401 123800 441820015 2075 2075 2075 2075 0
404 20250401 123700 441820015 2075 2075 2075 2075 5
405 20250401 123600 441809640 2075 2075 2075 2075 0
406 20250401 123500 441809640 2075 2075 2075 2075 3
407 20250401 123400 441803415 2075 2075 2075 2075 3
408 20250401 123300 441797190 2075 2075 2075 2075 1
409 20250401 123200 441795115 2065 2065 2065 2065 0
410 20250401 123100 441795115 2065 2065 2065 2065 5
411 20250401 123000 441784790 2060 2060 2060 2060 0
412 20250401 122900 441784790 2060 2060 2060 2060 0
413 20250401 122800 441784790 2060 2065 2065 2060 2609
414 20250401 122700 436399570 2075 2075 2075 2075 200
415 20250401 122600 435984570 2075 2070 2075 2070 1148
416 20250401 122500 433605705 2065 2065 2065 2065 0
417 20250401 122400 433605705 2065 2075 2075 2065 56
418 20250401 122300 433489755 2065 2075 2075 2065 1294
419 20250401 122200 430814585 2075 2075 2075 2075 46
420 20250401 122100 430719135 2075 2075 2075 2075 249
421 20250401 122000 430202460 2075 2065 2075 2065 346
422 20250401 121900 429487960 2075 2070 2075 2070 1297
423 20250401 121800 426799785 2070 2070 2070 2070 16
424 20250401 121700 426766665 2070 2070 2070 2070 12
425 20250401 121600 426741825 2065 2065 2065 2065 0
426 20250401 121500 426741825 2065 2075 2075 2065 3133
427 20250401 121400 420254375 2080 2080 2080 2080 0
428 20250401 121300 420254375 2080 2080 2080 2080 1
429 20250401 121200 420252295 2080 2080 2080 2080 10
430 20250401 121100 420231495 2075 2075 2075 2075 0
431 20250401 121000 420231495 2075 2075 2075 2075 0
432 20250401 120900 420231495 2075 2075 2075 2075 50
433 20250401 120800 420127745 2080 2080 2080 2080 1
434 20250401 120700 420125665 2080 2080 2080 2080 1
435 20250401 120600 420123585 2080 2080 2080 2080 204
436 20250401 120500 419699265 2080 2085 2085 2080 3
437 20250401 120400 419693020 2080 2080 2080 2080 507
438 20250401 120300 418638460 2080 2085 2085 2080 59
439 20250401 120200 418515490 2085 2085 2085 2085 0
440 20250401 120100 418515490 2085 2085 2085 2085 1
441 20250401 120000 418513405 2085 2085 2085 2085 0
442 20250401 115900 418513405 2085 2085 2085 2085 0
443 20250401 115800 418513405 2085 2085 2085 2085 0
444 20250401 115700 418513405 2085 2085 2085 2085 0
445 20250401 115600 418513405 2085 2085 2085 2085 91
446 20250401 115500 418323670 2085 2075 2085 2075 2
447 20250401 115400 418319510 2085 2070 2085 2070 4224
448 20250401 115300 409534585 2080 2080 2080 2080 0
449 20250401 115200 409534585 2080 2080 2080 2080 100
450 20250401 115100 409326585 2075 2075 2075 2075 0
451 20250401 115000 409326585 2075 2080 2080 2075 423
452 20250401 114900 408448845 2080 2080 2080 2080 5
453 20250401 114800 408438445 2080 2080 2080 2080 0
454 20250401 114700 408438445 2080 2085 2085 2080 25
455 20250401 114600 408386325 2080 2075 2080 2075 2026
456 20250401 114500 404172370 2075 2075 2075 2075 61
457 20250401 114400 404045795 2075 2075 2075 2075 25
458 20250401 114300 403993920 2075 2075 2075 2075 41
459 20250401 114200 403908845 2075 2075 2075 2075 11
460 20250401 114100 403886020 2075 2075 2075 2075 157
461 20250401 114000 403560245 2070 2070 2070 2070 0
462 20250401 113900 403560245 2070 2070 2070 2070 1
463 20250401 113800 403558175 2080 2075 2080 2075 549
464 20250401 113700 402418995 2075 2075 2075 2075 200
465 20250401 113600 402003995 2075 2075 2075 2065 1753
466 20250401 113500 398374695 2075 2075 2075 2075 10
467 20250401 113400 398353945 2070 2070 2070 2070 0
468 20250401 113300 398353945 2070 2075 2075 2070 700
469 20250401 113200 396904785 2085 2085 2085 2085 0
470 20250401 113100 396904785 2085 2085 2085 2085 1
471 20250401 113000 396902700 2080 2080 2080 2080 111
472 20250401 112900 396671820 2080 2080 2080 2080 200
473 20250401 112800 396255820 2070 2070 2070 2070 0
474 20250401 112700 396255820 2070 2070 2070 2070 0
475 20250401 112600 396255820 2070 2085 2085 2070 834
476 20250401 112500 394526590 2085 2085 2085 2085 0
477 20250401 112400 394526590 2085 2085 2085 2085 0
478 20250401 112300 394526590 2085 2085 2085 2085 0
479 20250401 112200 394526590 2085 2085 2085 2085 5
480 20250401 112100 394516165 2085 2085 2085 2085 0
481 20250401 112000 394516165 2085 2085 2085 2085 0
482 20250401 111900 394516165 2085 2085 2085 2085 0
483 20250401 111800 394516165 2085 2065 2085 2065 143
484 20250401 111700 394220850 2075 2075 2080 2065 4216
485 20250401 111600 385466820 2080 2080 2080 2080 74
486 20250401 111500 385312900 2060 2060 2060 2060 0
487 20250401 111400 385312900 2060 2075 2075 2060 522
488 20250401 111300 384236175 2070 2070 2070 2070 558
489 20250401 111200 383081115 2080 2080 2080 2065 3273
490 20250401 111100 376295325 2085 2085 2085 2085 3
491 20250401 111000 376289070 2090 2090 2090 2090 0
492 20250401 110900 376289070 2090 2090 2090 2090 0
493 20250401 110800 376289070 2090 2090 2090 2090 0
494 20250401 110700 376289070 2090 2090 2090 2090 0
495 20250401 110600 376289070 2090 2090 2090 2090 1
496 20250401 110500 376286980 2090 2090 2090 2090 0
497 20250401 110400 376286980 2090 2090 2090 2090 1461
498 20250401 110300 373233490 2090 2090 2090 2090 0
499 20250401 110200 373233490 2090 2090 2090 2090 20
500 20250401 110100 373191690 2080 2080 2080 2080 5
501 20250401 110000 373181290 2080 2080 2080 2080 10
502 20250401 105900 373160490 2090 2080 2090 2080 3099
503 20250401 105800 366713580 2090 2090 2090 2090 0
504 20250401 105700 366713580 2090 2090 2090 2090 0
505 20250401 105600 366713580 2090 2090 2090 2090 4
506 20250401 105500 366705220 2095 2090 2095 2090 815
507 20250401 105400 365001865 2090 2090 2090 2085 1685
508 20250401 105300 361480715 2085 2080 2085 2080 2109
509 20250401 105200 357087700 2080 2080 2080 2080 10
510 20250401 105100 357066900 2070 2080 2080 2070 78
511 20250401 105000 356904955 2085 2080 2085 2080 134
512 20250401 104900 356626065 2085 2080 2085 2080 35
513 20250401 104800 356553175 2080 2080 2080 2080 135
514 20250401 104700 356272375 2080 2075 2085 2075 6668
515 20250401 104600 342397660 2075 2075 2075 2075 204
516 20250401 104500 341974360 2075 2065 2075 2060 2268
517 20250401 104400 337274335 2060 2070 2070 2055 4318
518 20250401 104300 328390610 2070 2070 2070 2070 500
519 20250401 104200 327355610 2070 2070 2070 2070 2626
520 20250401 104100 321919790 2065 2065 2065 2065 1211
521 20250401 104000 319419075 2065 2065 2065 2065 1
522 20250401 103900 319417010 2060 2060 2060 2060 1000
523 20250401 103800 317357010 2060 2060 2060 2060 0
524 20250401 103700 317357010 2060 2065 2065 2060 103
525 20250401 103600 317144465 2060 2060 2060 2060 0
526 20250401 103500 317144465 2060 2060 2065 2060 543
527 20250401 103400 316025800 2070 2070 2070 2070 0
528 20250401 103300 316025800 2070 2070 2070 2070 0
529 20250401 103200 316025800 2070 2070 2070 2070 200
530 20250401 103100 315611800 2075 2075 2075 2075 0
531 20250401 103000 315611800 2075 2075 2075 2075 100
532 20250401 102900 315404300 2070 2070 2070 2070 785
533 20250401 102800 313779350 2070 2070 2070 2070 52
534 20250401 102700 313671710 2070 2060 2070 2060 3074
535 20250401 102600 307317490 2065 2060 2065 2060 320
536 20250401 102500 306658260 2065 2065 2065 2065 958
537 20250401 102400 304679990 2070 2070 2070 2070 1
538 20250401 102300 304677920 2065 2070 2070 2065 396
539 20250401 102200 303859670 2070 2070 2070 2070 20
540 20250401 102100 303818270 2070 2070 2070 2070 310
541 20250401 102000 303176570 2070 2075 2075 2070 937
542 20250401 101900 301236940 2080 2075 2080 2075 1144
543 20250401 101800 298857920 2075 2070 2075 2070 894
544 20250401 101700 297004870 2070 2070 2070 2070 414
545 20250401 101600 296147890 2070 2070 2070 2070 3845
546 20250401 101500 288188740 2065 2065 2070 2060 401
547 20250401 101400 287359680 2065 2065 2065 2065 14
548 20250401 101300 287330770 2060 2070 2070 2050 14689
549 20250401 101200 257078685 2070 2065 2070 2055 177
550 20250401 101100 256713175 2065 2055 2070 2055 8153
551 20250401 101000 239909005 2045 2050 2050 2045 1003
552 20250401 100900 237852870 2055 2055 2055 2050 55
553 20250401 100800 237739875 2050 2045 2050 2045 205
554 20250401 100700 237319675 2050 2050 2055 2050 5260
555 20250401 100600 226536510 2050 2045 2050 2045 1358
556 20250401 100500 223759360 2050 2050 2050 2050 2677
557 20250401 100400 218271510 2050 2050 2050 2050 49
558 20250401 100300 218171060 2050 2045 2050 2045 42
559 20250401 100200 218084970 2050 2050 2050 2050 34
560 20250401 100100 218015270 2050 2050 2050 2040 114
561 20250401 100000 217782360 2050 2042 2050 2042 3652
562 20250401 095900 210319788 2042 2045 2045 2042 8
563 20250401 095800 210303446 2045 2045 2045 2045 962
564 20250401 095700 208336156 2045 2045 2045 2045 265
565 20250401 095600 207794231 2050 2050 2050 2050 483
566 20250401 095500 206804081 2055 2055 2055 2055 1
567 20250401 095400 206802026 2045 2060 2060 2045 251
568 20250401 095300 206288716 2055 2050 2055 2050 421
569 20250401 095200 205424561 2050 2055 2055 2050 1556
570 20250401 095100 202234741 2050 2050 2050 2050 540
571 20250401 095000 201127741 2055 2060 2060 2055 328
572 20250401 094900 200453591 2055 2060 2060 2055 6
573 20250401 094800 200441246 2060 2060 2060 2060 83
574 20250401 094700 200270266 2060 2055 2060 2055 1070
575 20250401 094600 198071406 2055 2055 2055 2050 2936
576 20250401 094500 192037951 2050 2050 2050 2050 500
577 20250401 094400 191012951 2055 2055 2055 2055 192
578 20250401 094300 190618391 2060 2060 2060 2060 687
579 20250401 094200 189203171 2065 2065 2065 2065 0
580 20250401 094100 189203171 2065 2060 2065 2060 12
581 20250401 094000 189178401 2060 2070 2070 2060 400
582 20250401 093900 188353401 2070 2070 2070 2070 4
583 20250401 093800 188345121 2070 2065 2070 2050 7417
584 20250401 093700 173113386 2065 2065 2065 2065 1000
585 20250401 093600 171048386 2080 2065 2080 2065 2126
586 20250401 093500 166649306 2055 2070 2070 2055 97
587 20250401 093400 166449956 2055 2070 2070 2055 1011
588 20250401 093300 164368736 2070 2065 2070 2060 177
589 20250401 093200 164003671 2070 2075 2075 2070 4793
590 20250401 093100 154071091 2075 2075 2080 2075 388
591 20250401 093000 153265621 2080 2080 2080 2080 141
592 20250401 092900 152972341 2080 2077 2080 2075 209
593 20250401 092800 152538078 2075 2080 2080 2075 1403
594 20250401 092700 149623624 2080 2080 2080 2080 1420
595 20250401 092600 146670024 2080 2085 2085 2080 3614
596 20250401 092500 139152899 2080 2080 2085 2080 1473
597 20250401 092400 136081949 2080 2080 2080 2080 946
598 20250401 092300 134114269 2075 2075 2075 2075 0
599 20250401 092200 134114269 2075 2075 2075 2075 0
600 20250401 092100 134114269 2075 2090 2090 2075 885
601 20250401 092000 132268819 2095 2085 2100 2085 20564
602 20250401 091900 89190169 2090 2090 2090 2080 4
603 20250401 091800 89181819 2090 2085 2090 2085 374
604 20250401 091700 88402019 2085 2080 2090 2080 15208
605 20250401 091600 56751354 2070 2075 2075 2070 2020
606 20250401 091500 52562669 2075 2075 2075 2075 30
607 20250401 091400 52500419 2075 2075 2075 2075 345
608 20250401 091300 51784544 2075 2075 2080 2070 831
609 20250401 091200 50058749 2070 2070 2070 2070 162
610 20250401 091100 49723409 2075 2065 2075 2065 157
611 20250401 091000 49399134 2065 2080 2085 2065 1139
612 20250401 090900 47026514 2080 2080 2080 2080 1464
613 20250401 090800 43981394 2075 2065 2075 2050 2556
614 20250401 090700 38691149 2050 2065 2070 2050 3463
615 20250401 090600 31528904 2070 2085 2085 2070 50
616 20250401 090500 31425379 2070 2095 2095 2070 1713
617 20250401 090400 27874694 2095 2065 2095 2060 3308
618 20250401 090300 20981059 2070 2060 2070 2060 276
619 20250401 090200 20410889 2050 2050 2060 2050 997
620 20250401 090100 18359689 2055 2055 2060 2045 6304
621 20250401 090000 5427595 2060 2025 2060 2025 2652

1
024850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,144304123,0,296544972765,0.00
20250327,0,144304123,0,308810823220,0.00
20250326,0,144304123,0,300152575840,0.00
20250325,0,144304123,0,303038658300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 144304123 0 296544972765 0.00
3 20250327 0 144304123 0 308810823220 0.00
4 20250326 0 144304123 0 300152575840 0.00
5 20250325 0 144304123 0 303038658300 0.00