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

Update 2025-04-02 8464 shorts

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

570
005010/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,182800,6309000540,4920,4920,4920,4920,38037
20250402,182700,6309000540,4920,4920,4920,4920,0
20250402,182600,6309000540,4920,4920,4920,4920,0
20250402,182500,6309000540,4920,4920,4920,4920,0
20250402,182400,6309000540,4920,4920,4920,4920,0
20250402,182300,6309000540,4920,4920,4920,4920,0
20250402,182200,6309000540,4920,4920,4920,4920,0
20250402,182100,6309000540,4920,4920,4920,4920,0
20250402,182000,6309000540,4920,4920,4920,4920,0
20250402,181900,6309000540,4920,4920,4920,4920,0
20250402,181800,6309000540,4920,4920,4920,4920,0
20250402,181700,6309000540,4920,4920,4920,4920,0
20250402,181600,6309000540,4920,4920,4920,4920,0
20250402,181500,6309000540,4920,4920,4920,4920,0
20250402,181400,6309000540,4920,4920,4920,4920,0
20250402,181300,6309000540,4920,4920,4920,4920,0
20250402,181200,6309000540,4920,4920,4920,4920,0
20250402,181100,6309000540,4920,4920,4920,4920,0
20250402,181000,6309000540,4920,4920,4920,4920,0
20250402,180900,6309000540,4920,4920,4920,4920,0
20250402,180800,6309000540,4920,4920,4920,4920,0
20250402,180700,6309000540,4920,4920,4920,4920,0
20250402,180600,6309000540,4920,4920,4920,4920,0
20250402,180500,6309000540,4920,4920,4920,4920,0
20250402,180400,6309000540,4920,4920,4920,4920,0
20250402,180300,6309000540,4920,4920,4920,4920,0
20250402,180200,6309000540,4920,4920,4920,4920,0
20250402,180100,6309000540,4920,4920,4920,4920,0
20250402,180000,6309000540,4920,4920,4920,4920,0
20250402,175900,6309000540,4920,4920,4920,4920,0
20250402,175800,6309000540,4920,4920,4920,4920,38037
20250402,175700,6309000540,4920,4920,4920,4920,0
20250402,175600,6309000540,4920,4920,4920,4920,0
20250402,175500,6309000540,4920,4920,4920,4920,0
20250402,175400,6309000540,4920,4920,4920,4920,0
20250402,175300,6309000540,4920,4920,4920,4920,0
20250402,175200,6309000540,4920,4920,4920,4920,0
20250402,175100,6309000540,4920,4920,4920,4920,0
20250402,175000,6309000540,4920,4920,4920,4920,0
20250402,174900,6309000540,4920,4920,4920,4920,0
20250402,174800,6309000540,4920,4920,4920,4920,0
20250402,174700,6309000540,4920,4920,4920,4920,0
20250402,174600,6309000540,4920,4920,4920,4920,0
20250402,174500,6309000540,4920,4920,4920,4920,0
20250402,174400,6309000540,4920,4920,4920,4920,0
20250402,174300,6309000540,4920,4920,4920,4920,0
20250402,174200,6309000540,4920,4920,4920,4920,0
20250402,174100,6309000540,4920,4920,4920,4920,0
20250402,174000,6309000540,4920,4920,4920,4920,0
20250402,173900,6309000540,4920,4920,4920,4920,0
20250402,173800,6309000540,4920,4920,4920,4920,0
20250402,173700,6309000540,4920,4920,4920,4920,0
20250402,173600,6309000540,4920,4920,4920,4920,0
20250402,173500,6309000540,4920,4920,4920,4920,0
20250402,173400,6309000540,4920,4920,4920,4920,0
20250402,173300,6309000540,4920,4920,4920,4920,0
20250402,173200,6309000540,4920,4920,4920,4920,0
20250402,173100,6309000540,4920,4920,4920,4920,0
20250402,173000,6309000540,4920,4920,4920,4920,0
20250402,172900,6309000540,4920,4920,4920,4920,0
20250402,172800,6309000540,4920,4920,4920,4920,38037
20250402,172700,6309000540,4920,4920,4920,4920,0
20250402,172600,6309000540,4920,4920,4920,4920,0
20250402,172500,6309000540,4920,4920,4920,4920,0
20250402,172400,6309000540,4920,4920,4920,4920,0
20250402,172300,6309000540,4920,4920,4920,4920,0
20250402,172200,6309000540,4920,4920,4920,4920,0
20250402,172100,6309000540,4920,4920,4920,4920,0
20250402,172000,6309000540,4920,4920,4920,4920,0
20250402,171900,6309000540,4920,4920,4920,4920,0
20250402,171800,6309000540,4920,4920,4920,4920,0
20250402,171700,6309000540,4920,4920,4920,4920,0
20250402,171600,6309000540,4920,4920,4920,4920,0
20250402,171500,6309000540,4920,4920,4920,4920,0
20250402,171400,6309000540,4920,4920,4920,4920,0
20250402,171300,6309000540,4920,4920,4920,4920,0
20250402,171200,6309000540,4920,4920,4920,4920,0
20250402,171100,6309000540,4920,4920,4920,4920,0
20250402,171000,6309000540,4920,4920,4920,4920,0
20250402,170900,6309000540,4920,4920,4920,4920,0
20250402,170800,6309000540,4920,4920,4920,4920,0
20250402,170700,6309000540,4920,4920,4920,4920,0
20250402,170600,6309000540,4920,4920,4920,4920,0
20250402,170500,6309000540,4920,4920,4920,4920,0
20250402,170400,6309000540,4920,4920,4920,4920,0
20250402,170300,6309000540,4920,4920,4920,4920,0
20250402,170200,6309000540,4920,4920,4920,4920,0
20250402,170100,6309000540,4920,4920,4920,4920,0
20250402,170000,6309000540,4920,4920,4920,4920,0
20250402,165900,6309000540,4920,4920,4920,4920,0
20250402,165800,6309000540,4920,4920,4920,4920,38037
20250402,165700,6309000540,4920,4920,4920,4920,0
20250402,165600,6309000540,4920,4920,4920,4920,0
20250402,165500,6309000540,4920,4920,4920,4920,0
20250402,165400,6309000540,4920,4920,4920,4920,0
20250402,165300,6309000540,4920,4920,4920,4920,0
20250402,165200,6309000540,4920,4920,4920,4920,0
20250402,165100,6309000540,4920,4920,4920,4920,0
20250402,165000,6309000540,4920,4920,4920,4920,0
20250402,164900,6309000540,4920,4920,4920,4920,0
20250402,164800,6309000540,4920,4920,4920,4920,0
20250402,164700,6309000540,4920,4920,4920,4920,0
20250402,164600,6309000540,4920,4920,4920,4920,0
20250402,164500,6309000540,4920,4920,4920,4920,0
20250402,164400,6309000540,4920,4920,4920,4920,0
20250402,164300,6309000540,4920,4920,4920,4920,0
20250402,164200,6309000540,4920,4920,4920,4920,0
20250402,164100,6309000540,4920,4920,4920,4920,0
20250402,164000,6309000540,4920,4920,4920,4920,0
20250402,163900,6309000540,4920,4920,4920,4920,0
20250402,163800,6309000540,4920,4920,4920,4920,0
20250402,163700,6309000540,4920,4920,4920,4920,0
20250402,163600,6309000540,4920,4920,4920,4920,0
20250402,163500,6309000540,4920,4920,4920,4920,0
20250402,163400,6309000540,4920,4920,4920,4920,0
20250402,163300,6309000540,4920,4920,4920,4920,0
20250402,163200,6309000540,4920,4920,4920,4920,0
20250402,163100,6309000540,4920,4920,4920,4920,0
20250402,163000,6309000540,4920,4920,4920,4920,0
20250402,162900,6309000540,4920,4920,4920,4920,0
20250402,162800,6309000540,4920,4920,4920,4920,38037
20250402,162700,6309000540,4920,4920,4920,4920,0
20250402,162600,6309000540,4920,4920,4920,4920,0
20250402,162500,6309000540,4920,4920,4920,4920,0
20250402,162400,6309000540,4920,4920,4920,4920,0
20250402,162300,6309000540,4920,4920,4920,4920,0
20250402,162200,6309000540,4920,4920,4920,4920,0
20250402,162100,6309000540,4920,4920,4920,4920,0
20250402,162000,6309000540,4920,4920,4920,4920,0
20250402,161900,6309000540,4920,4920,4920,4920,0
20250402,161800,6309000540,4920,4920,4920,4920,0
20250402,161700,6309000540,4920,4920,4920,4920,0
20250402,161600,6309000540,4920,4920,4920,4920,0
20250402,161500,6309000540,4920,4920,4920,4920,0
20250402,161400,6309000540,4920,4920,4920,4920,0
20250402,161300,6309000540,4920,4920,4920,4920,0
20250402,161200,6309000540,4920,4920,4920,4920,0
20250402,161100,6309000540,4920,4920,4920,4920,0
20250402,161000,6309000540,4920,4920,4920,4920,0
20250402,160900,6309000540,4920,4920,4920,4920,0
20250402,160800,6309000540,4920,4920,4920,4920,0
20250402,160700,6309000540,4920,4920,4920,4920,0
20250402,160600,6309000540,4920,4920,4920,4920,0
20250402,160500,6309000540,4920,4920,4920,4920,0
20250402,160400,6309000540,4920,4920,4920,4920,0
20250402,160300,6309000540,4920,4920,4920,4920,0
20250402,160200,6309000540,4920,4920,4920,4920,0
20250402,160100,6309000540,4920,4920,4920,4920,0
20250402,160000,6309000540,4920,4920,4920,4920,0
20250402,155900,6309000540,4920,4920,4920,4920,0
20250402,155800,6309000540,4920,4920,4920,4920,38037
20250402,155700,6309000540,4920,4920,4920,4920,0
20250402,155600,6309000540,4920,4920,4920,4920,0
20250402,155500,6309000540,4920,4920,4920,4920,0
20250402,155400,6309000540,4920,4920,4920,4920,0
20250402,155300,6309000540,4920,4920,4920,4920,0
20250402,155200,6309000540,4920,4920,4920,4920,0
20250402,155100,6309000540,4920,4920,4920,4920,0
20250402,155000,6309000540,4920,4920,4920,4920,0
20250402,154900,6309000540,4920,4920,4920,4920,0
20250402,154800,6309000540,4920,4920,4920,4920,0
20250402,154700,6309000540,4920,4920,4920,4920,0
20250402,154600,6309000540,4920,4920,4920,4920,0
20250402,154500,6309000540,4920,4920,4920,4920,0
20250402,154400,6309000540,4920,4920,4920,4920,0
20250402,154300,6309000540,4920,4920,4920,4920,0
20250402,154200,6309000540,4920,4920,4920,4920,0
20250402,154100,6309000540,4920,4920,4920,4920,0
20250402,154000,6309000540,4920,4920,4920,4920,0
20250402,153900,6309000540,4920,4920,4920,4920,0
20250402,153800,6309000540,4920,4920,4920,4920,0
20250402,153700,6309000540,4920,4920,4920,4920,0
20250402,153600,6309000540,4920,4920,4920,4920,0
20250402,153500,6309000540,4920,4920,4920,4920,0
20250402,153400,6309000540,4920,4920,4920,4920,0
20250402,153300,6309000540,4920,4920,4920,4920,0
20250402,153200,6309000540,4920,4920,4920,4920,0
20250402,153100,6309000540,4920,4920,4920,4920,0
20250402,153000,6309000540,4920,4920,4920,4920,38037
20250402,152900,6121858500,4915,4915,4915,4915,0
20250402,152800,6121858500,4915,4915,4915,4915,0
20250402,152700,6121858500,4915,4915,4915,4915,0
20250402,152600,6121858500,4915,4915,4915,4915,0
20250402,152500,6121858500,4915,4915,4915,4915,0
20250402,152400,6121858500,4915,4915,4915,4915,0
20250402,152300,6121858500,4915,4915,4915,4915,0
20250402,152200,6121858500,4915,4915,4915,4915,0
20250402,152100,6121858500,4915,4915,4915,4915,0
20250402,152000,6121858500,4915,4915,4915,4915,0
20250402,151900,6121858500,4915,4915,4920,4910,1602
20250402,151800,6113985990,4910,4915,4920,4910,2159
20250402,151700,6103375035,4920,4915,4920,4915,4600
20250402,151600,6080764570,4920,4915,4920,4915,852
20250402,151500,6076575750,4915,4915,4915,4915,1741
20250402,151400,6068018735,4910,4920,4920,4910,1625
20250402,151300,6060031725,4920,4910,4920,4910,1951
20250402,151200,6050442815,4905,4910,4915,4905,5386
20250402,151100,6023982165,4915,4910,4915,4910,389
20250402,151000,6022070285,4915,4910,4915,4910,417
20250402,150900,6020022710,4915,4905,4915,4905,5136
20250402,150800,5994820000,4910,4910,4910,4900,2741
20250402,150700,5981372160,4910,4905,4915,4905,3188
20250402,150600,5965716780,4905,4905,4910,4900,10569
20250402,150500,5913913855,4905,4905,4910,4905,1060
20250402,150400,5908713515,4905,4905,4905,4900,14300
20250402,150300,5838581385,4905,4910,4910,4905,1131
20250402,150200,5833033700,4915,4910,4915,4905,3881
20250402,150100,5813987720,4910,4915,4915,4905,1577
20250402,150000,5806243545,4910,4910,4915,4910,3297
20250402,145900,5790054230,4910,4910,4910,4905,2698
20250402,145800,5776807585,4910,4910,4910,4905,1584
20250402,145700,5769035720,4915,4910,4915,4905,1361
20250402,145600,5762353580,4910,4905,4915,4905,5501
20250402,145500,5735352430,4905,4905,4910,4900,4530
20250402,145400,5713136590,4910,4905,4910,4905,58
20250402,145300,5712851995,4905,4910,4910,4900,2319
20250402,145200,5701476900,4905,4910,4910,4900,6534
20250402,145100,5669440040,4905,4910,4910,4905,7022
20250402,145000,5634996260,4905,4910,4915,4905,1567
20250402,144900,5627303885,4910,4910,4910,4910,2632
20250402,144800,5614380765,4910,4910,4915,4905,1390
20250402,144700,5607556610,4910,4915,4915,4905,4266
20250402,144600,5586607210,4910,4915,4920,4910,2133
20250402,144500,5576124025,4925,4925,4925,4920,810
20250402,144400,5572137690,4920,4920,4925,4920,1143
20250402,144300,5566513580,4925,4925,4925,4925,2629
20250402,144200,5553565755,4925,4930,4930,4925,147
20250402,144100,5552841735,4930,4930,4930,4922,3048
20250402,144000,5537828955,4925,4925,4930,4920,255
20250402,143900,5536572685,4925,4920,4925,4920,2312
20250402,143800,5525195475,4920,4915,4920,4915,368
20250402,143700,5523385150,4915,4920,4920,4915,1355
20250402,143600,5516723420,4920,4920,4930,4920,6293
20250402,143500,5485718660,4920,4920,4925,4910,3648
20250402,143400,5467783115,4915,4920,4920,4905,4929
20250402,143300,5443585280,4920,4910,4920,4910,1247
20250402,143200,5437458970,4910,4920,4920,4910,544
20250402,143100,5434785170,4920,4920,4925,4920,625
20250402,143000,5431710155,4930,4925,4930,4920,284
20250402,142900,5430311370,4920,4930,4930,4920,121
20250402,142800,5429716010,4910,4925,4930,4910,2377
20250402,142700,5418025485,4925,4925,4935,4910,5273
20250402,142600,5392081775,4915,4925,4935,4910,3787
20250402,142500,5373437370,4915,4922,4935,4915,2997
20250402,142400,5358676840,4920,4920,4925,4915,853
20250402,142300,5354482505,4915,4925,4925,4915,2076
20250402,142200,5344267735,4925,4930,4930,4920,1694
20250402,142100,5335926285,4935,4930,4935,4905,15250
20250402,142000,5260992970,4930,4925,4935,4920,4942
20250402,141900,5236653655,4925,4925,4925,4910,1137
20250402,141800,5231059855,4925,4920,4925,4920,2270
20250402,141700,5219891450,4910,4920,4925,4910,2479
20250402,141600,5207699480,4910,4925,4925,4910,5222
20250402,141500,5182028990,4925,4920,4930,4920,1977
20250402,141400,5172287295,4930,4930,4930,4920,1585
20250402,141300,5164481280,4930,4935,4935,4930,107
20250402,141200,5163953765,4940,4925,4945,4925,20728
20250402,141100,5061623475,4920,4915,4920,4915,752
20250402,141000,5057924700,4925,4920,4925,4915,3399
20250402,140900,5041194110,4920,4920,4930,4920,499
20250402,140800,5038736360,4925,4910,4925,4910,1796
20250402,140700,5029901400,4910,4920,4920,4910,12831
20250402,140600,4966840190,4925,4925,4925,4920,1145
20250402,140500,4961201490,4930,4920,4930,4920,106
20250402,140400,4960679910,4920,4925,4925,4915,2933
20250402,140300,4946243690,4925,4920,4935,4920,314
20250402,140200,4944697255,4925,4925,4930,4925,3515
20250402,140100,4927370145,4925,4925,4930,4925,723
20250402,140000,4923809365,4930,4915,4930,4915,1778
20250402,135900,4915057130,4920,4920,4920,4915,2299
20250402,135800,4903755400,4920,4920,4925,4915,11371
20250402,135700,4847816890,4920,4930,4935,4920,4125
20250402,135600,4827502625,4930,4930,4930,4920,17125
20250402,135500,4743188190,4930,4940,4940,4930,6921
20250402,135400,4709056835,4940,4940,4940,4930,13348
20250402,135300,4643177405,4940,4945,4945,4940,3263
20250402,135200,4627050435,4945,4945,4945,4940,1494
20250402,135100,4619669995,4945,4940,4945,4940,3086
20250402,135000,4604421570,4950,4940,4950,4940,3595
20250402,134900,4586653385,4940,4950,4955,4940,10976
20250402,134800,4532358440,4950,4955,4955,4950,8340
20250402,134700,4491071613,4950,4950,4955,4950,6478
20250402,134600,4459005408,4950,4955,4960,4950,9300
20250402,134500,4412956098,4955,4960,4960,4950,2336
20250402,134400,4401383153,4960,4955,4960,4955,1468
20250402,134300,4394107133,4950,4965,4970,4950,5940
20250402,134200,4364662683,4975,4960,4975,4955,5429
20250402,134100,4337745343,4955,4965,4975,4955,8497
20250402,134000,4295614013,4975,4970,4980,4970,1530
20250402,133900,4288000918,4970,4970,4970,4965,851
20250402,133800,4283773938,4970,4960,4985,4960,6165
20250402,133700,4253123213,4960,4965,4970,4960,3084
20250402,133600,4237817123,4970,4965,4985,4960,3721
20250402,133500,4219318128,4960,4960,4960,4950,15308
20250402,133400,4143466208,4960,4960,4965,4960,2667
20250402,133300,4130237838,4970,4970,4970,4965,4793
20250402,133200,4106432208,4970,4975,4975,4965,3460
20250402,133100,4089246048,4975,4975,4975,4975,40
20250402,133000,4089047048,4975,4975,4975,4970,1953
20250402,132900,4079331768,4975,4975,4975,4970,818
20250402,132800,4075263713,4975,4980,4980,4975,429
20250402,132700,4073129293,4975,4975,4975,4975,189
20250402,132600,4072189018,4975,4970,4975,4970,2941
20250402,132500,4057563518,4970,4970,4975,4965,3040
20250402,132400,4042459698,4970,4970,4970,4965,3606
20250402,132300,4024538943,4975,4975,4980,4975,3737
20250402,132200,4005947118,4975,4975,4985,4975,2881
20250402,132100,3991598393,4975,4975,4980,4975,132
20250402,132000,3990941548,4975,4980,4980,4975,53
20250402,131900,3990677758,4980,4980,4980,4980,1000
20250402,131800,3985697758,4975,4975,4975,4975,1219
20250402,131700,3979633233,4975,4975,4975,4975,0
20250402,131600,3979633233,4975,4980,4980,4975,345
20250402,131500,3977915583,4980,4980,4985,4980,1006
20250402,131400,3972905048,4985,4990,4990,4985,104
20250402,131300,3972386508,4990,4995,4995,4990,110
20250402,131200,3971837108,4990,4995,4995,4990,592
20250402,131100,3968880213,5000,5000,5000,5000,2233
20250402,131000,3957715213,4980,4985,5010,4980,13487
20250402,130900,3890313138,4985,4985,4985,4985,0
20250402,130800,3890313138,4985,4985,4985,4985,469
20250402,130700,3887975173,4985,4985,4990,4985,818
20250402,130600,3883897343,4995,4995,4995,4995,0
20250402,130500,3883897343,4995,4985,4995,4985,371
20250402,130400,3882047368,4985,4985,4985,4985,300
20250402,130300,3880551868,4990,5000,5000,4990,2847
20250402,130200,3866321578,5000,5000,5000,4995,3635
20250402,130100,3848146823,5000,5000,5010,5000,2584
20250402,130000,3835226813,5000,5000,5010,5000,560
20250402,125900,3832426233,4995,4985,5000,4985,3703
20250402,125800,3813926798,4995,4995,4995,4995,23
20250402,125700,3813811913,4990,4990,4990,4990,292
20250402,125600,3812354833,4990,4985,4990,4985,86
20250402,125500,3811925748,4990,4985,4990,4985,44
20250402,125400,3811706303,4985,4980,4990,4980,1746
20250402,125300,3803003488,4990,4990,4990,4990,35
20250402,125200,3802828838,4995,4970,5000,4970,2138
20250402,125100,3792155728,4985,4985,4985,4980,715
20250402,125000,3788594953,4980,4965,4985,4965,1972
20250402,124900,3778769533,4965,4970,4970,4960,1313
20250402,124800,3772249073,4960,4965,4970,4960,5350
20250402,124700,3745689863,4960,4965,4965,4960,1505
20250402,124600,3738222788,4965,4965,4970,4960,2433
20250402,124500,3726143303,4970,4975,4975,4960,2534
20250402,124400,3713563028,4965,4970,4975,4965,767
20250402,124300,3709752358,4970,4970,4970,4970,102
20250402,124200,3709245418,4975,4975,4975,4970,1071
20250402,124100,3703919993,4970,4975,4975,4970,3270
20250402,124000,3687667883,4975,4975,4975,4975,725
20250402,123900,3684061008,4975,4975,4975,4975,11
20250402,123800,3684006283,4970,4970,4975,4970,6596
20250402,123700,3651218693,4975,4975,4975,4970,419
20250402,123600,3649134278,4980,4970,4980,4970,3202
20250402,123500,3633218803,4970,4980,4980,4970,843
20250402,123400,3629026928,4970,4980,4980,4970,1191
20250402,123300,3623100133,4980,4980,4980,4975,2516
20250402,123200,3610581288,4985,4980,4985,4980,2480
20250402,123100,3598230743,4980,4980,4985,4980,1765
20250402,123000,3589440453,4980,4980,4985,4980,4342
20250402,122900,3567817193,4980,4985,4985,4980,551
20250402,122800,3565072958,4985,4980,4985,4980,1005
20250402,122700,3560063183,4985,4980,4985,4970,2821
20250402,122600,3546033773,4985,4985,4985,4980,695
20250402,122500,3542570213,4980,4980,4985,4980,3083
20250402,122400,3527216623,4980,4975,4980,4975,49
20250402,122300,3526972748,4975,4975,4980,4975,1366
20250402,122200,3520174328,4980,4975,4980,4975,30
20250402,122100,3520024933,4980,4980,4980,4980,287
20250402,122000,3518595673,4975,4980,4980,4975,496
20250402,121900,3516125653,4980,4985,4985,4980,619
20250402,121800,3513043003,4985,4985,4985,4980,627
20250402,121700,3509917908,4990,4990,4990,4990,0
20250402,121600,3509917908,4990,4985,4990,4985,306
20250402,121500,3508391973,4985,4980,4985,4980,455
20250402,121400,3506123978,4985,4980,4985,4980,41
20250402,121300,3505919598,4985,4985,4985,4985,14
20250402,121200,3505849808,4980,4980,4980,4980,0
20250402,121100,3505849808,4980,4985,4990,4980,1012
20250402,121000,3500805863,4985,4990,4995,4985,1107
20250402,120900,3495281238,4995,4990,4995,4990,109
20250402,120800,3494737188,4990,4985,4990,4985,117
20250402,120700,3494153508,4985,4980,4985,4980,424
20250402,120600,3492040928,4980,4980,4980,4975,247
20250402,120500,3490810888,4980,4980,4985,4980,1771
20250402,120400,3481991263,4980,4980,4980,4970,10855
20250402,120300,3428004663,4980,4980,4980,4980,608
20250402,120200,3424976823,4980,4975,4980,4975,301
20250402,120100,3423477853,4975,4975,4980,4975,805
20250402,120000,3419472828,4975,4980,4980,4975,523
20250402,115900,3416868293,4980,4980,4980,4980,128
20250402,115800,3416230853,4980,4980,4980,4975,850
20250402,115700,3411999078,4980,4975,4980,4975,1097
20250402,115600,3406537383,4975,4975,4975,4975,367
20250402,115500,3404711558,4975,4980,4980,4975,170
20250402,115400,3403865708,4975,4975,4975,4970,7968
20250402,115300,3364231883,4975,4980,4980,4975,857
20250402,115200,3359964033,4980,4980,4980,4980,1257
20250402,115100,3353704173,4980,4980,4980,4980,1131
20250402,115000,3348071793,4980,4975,4980,4975,1799
20250402,114900,3339115743,4980,4975,4980,4975,1255
20250402,114800,3332866893,4975,4980,4980,4975,2919
20250402,114700,3318344563,4980,4980,4980,4975,3360
20250402,114600,3301618063,4980,4985,4985,4975,11153
20250402,114500,3246077798,4985,4985,4985,4985,737
20250402,114400,3242403853,4990,4990,4990,4985,5759
20250402,114300,3213694133,4990,4990,4990,4990,791
20250402,114200,3209747043,4995,4995,4995,4992,290
20250402,114100,3208298496,4990,4990,4990,4990,74
20250402,114000,3207929236,4990,4990,4990,4990,1061
20250402,113900,3202634846,4990,4990,4995,4990,1171
20250402,113800,3196790631,4990,4990,4990,4985,1683
20250402,113700,3188395506,4990,4990,4990,4990,829
20250402,113600,3184258796,4990,4990,4990,4990,2653
20250402,113500,3171020326,4995,5000,5000,4995,3124
20250402,113400,3155415796,4995,5000,5000,4995,505
20250402,113300,3152893056,5000,5000,5000,5000,980
20250402,113200,3147993056,5000,5000,5000,5000,210
20250402,113100,3146943056,5000,5010,5010,5000,339
20250402,113000,3145247516,5000,5000,5010,4990,3430
20250402,112900,3128110661,5010,5000,5010,4995,544
20250402,112800,3125390566,5000,5000,5000,5000,521
20250402,112700,3122785566,5000,5000,5000,5000,2544
20250402,112600,3110065566,5000,4995,5000,4995,184
20250402,112500,3109145591,5010,5000,5020,5000,3168
20250402,112400,3093271631,5000,5010,5010,5000,1598
20250402,112300,3085280901,5010,5000,5010,5000,85
20250402,112200,3084855671,5010,5000,5010,5000,21
20250402,112100,3084750471,5000,5010,5010,5000,49
20250402,112000,3084505421,5010,5010,5010,5010,100
20250402,111900,3084004421,5010,4995,5010,4995,2629
20250402,111800,3070861076,4995,5000,5000,4990,2405
20250402,111700,3058851011,5000,5000,5000,5000,691
20250402,111600,3055396011,5000,5000,5000,5000,260
20250402,111500,3054096011,5000,5010,5010,5000,47
20250402,111400,3053860891,5000,5000,5000,5000,4662
20250402,111300,3030550891,5000,5000,5010,5000,1385
20250402,111200,3023624901,5010,5010,5010,5000,125
20250402,111100,3022999611,5000,5010,5010,5000,130
20250402,111000,3022349541,5010,5000,5010,5000,537
20250402,110900,3019664511,5000,5000,5010,5000,1018
20250402,110800,3014574011,5000,5010,5010,5000,197
20250402,110700,3013588011,5000,5010,5020,5000,1075
20250402,110600,3008203941,5000,5010,5010,5000,740
20250402,110500,3004503191,5010,5020,5020,5010,4
20250402,110400,3004483121,5010,5010,5020,5000,1560
20250402,110300,2996669401,5020,5020,5020,5020,28
20250402,110200,2996528841,5020,5020,5030,5020,371
20250402,110100,2994666331,5020,5010,5020,5010,959
20250402,110000,2989857141,5010,5020,5020,5010,3106
20250402,105900,2974296071,5020,5030,5030,5010,345
20250402,105800,2972564121,5020,5030,5030,5020,1555
20250402,105700,2964748461,5030,5020,5030,5020,2105
20250402,105600,2954165331,5020,5020,5020,5020,413
20250402,105500,2952092071,5020,5020,5020,5020,112
20250402,105400,2951529831,5020,5010,5030,5010,1779
20250402,105300,2942602471,5010,4995,5010,4995,2087
20250402,105200,2932165786,4995,4990,4995,4990,63
20250402,105100,2931851151,4990,4985,4995,4980,564
20250402,105000,2929037856,4985,4990,4990,4980,472
20250402,104900,2926685041,4990,4990,4995,4990,2813
20250402,104800,2912644871,4990,4995,4995,4990,346
20250402,104700,2910916901,4995,4985,4995,4980,1643
20250402,104600,2902721716,4980,4985,4985,4980,2318
20250402,104500,2891176721,4990,4985,4990,4980,1715
20250402,104400,2882630746,4990,4985,4990,4985,397
20250402,104300,2880650676,4985,5000,5000,4980,1871
20250402,104200,2871323006,5000,4985,5000,4985,6173
20250402,104100,2840523321,4990,4980,4990,4975,4708
20250402,104000,2817079886,4985,4995,4995,4985,3441
20250402,103900,2799922956,4990,4995,4995,4990,1319
20250402,103800,2793340676,4990,4990,4990,4990,2933
20250402,103700,2778705006,4995,4990,4995,4990,1437
20250402,103600,2771529296,4995,4990,4995,4990,1533
20250402,103500,2763879596,4990,4990,4995,4985,940
20250402,103400,2759189276,4990,4995,4995,4990,1847
20250402,103300,2749969251,4995,4995,4995,4995,633
20250402,103200,2746807416,4995,4995,4995,4990,2568
20250402,103100,2733989066,4995,4995,5000,4990,1636
20250402,103000,2725818811,5000,4990,5000,4990,1627
20250402,102900,2717698671,4990,5000,5010,4980,10788
20250402,102800,2663867476,5010,5020,5020,5010,206
20250402,102700,2662833566,5030,5010,5030,5010,1778
20250402,102600,2653906676,5000,5000,5000,5000,122
20250402,102500,2653296676,5000,4995,5040,4995,639
20250402,102400,2650088956,5020,4995,5040,4990,3763
20250402,102300,2631236071,5000,4995,5000,4995,236
20250402,102200,2630056156,5000,5000,5000,4995,124
20250402,102100,2629436551,5000,5000,5000,5000,115
20250402,102000,2628861551,5000,5000,5000,4995,677
20250402,101900,2625479836,4995,4995,5010,4995,1017
20250402,101800,2620399906,4995,5010,5010,4995,1232
20250402,101700,2614242821,5010,5010,5010,5000,1163
20250402,101600,2608422841,5020,5000,5020,5000,11409
20250402,101500,2551262871,5000,5000,5010,5000,569
20250402,101400,2548417401,5000,5000,5010,5000,1405
20250402,101300,2541392391,4995,5000,5000,4995,3155
20250402,101200,2525623421,5000,5000,5000,4995,1087
20250402,101100,2520188461,5000,4995,5000,4990,1156
20250402,101000,2514417921,4990,4990,4995,4990,1593
20250402,100900,2506468546,4995,4995,4995,4990,339
20250402,100800,2504775920,4990,4995,4995,4990,2023
20250402,100700,2494680645,4990,4990,4995,4985,1920
20250402,100600,2485101265,4985,4990,4995,4985,1542
20250402,100500,2477410215,4990,4995,4995,4985,7517
20250402,100400,2439898335,4995,4990,4995,4990,1203
20250402,100300,2433890850,4990,4995,4995,4990,206
20250402,100200,2432861940,4995,5010,5010,4985,5981
20250402,100100,2402987040,5010,5020,5020,5000,5411
20250402,100000,2375886430,5020,5020,5020,5010,69
20250402,095900,2375540130,5010,5020,5020,5010,877
20250402,095800,2371138910,5020,5020,5030,5020,19892
20250402,095700,2271280910,5030,5010,5030,5010,5311
20250402,095600,2244624350,5010,5020,5020,5010,1546
20250402,095500,2236875870,5020,5010,5020,5010,657
20250402,095400,2233577760,5020,5010,5020,5010,1201
20250402,095300,2227558740,5020,5030,5030,5000,16287
20250402,095200,2145898620,5020,5050,5050,5020,4742
20250402,095100,2122055850,5050,5050,5050,5040,2876
20250402,095000,2107548700,5040,5050,5050,5040,100
20250402,094900,2107044220,5050,5050,5060,5050,1791
20250402,094800,2097999640,5040,5050,5060,5040,1096
20250402,094700,2092465040,5050,5050,5050,5050,400
20250402,094600,2090445040,5040,5060,5070,5040,3005
20250402,094500,2075265650,5060,5060,5060,5050,403
20250402,094400,2073229040,5060,5060,5080,5050,5353
20250402,094300,2046116500,5050,5080,5080,5050,1509
20250402,094200,2038479430,5080,5080,5090,5070,3210
20250402,094100,2022178230,5100,5110,5110,5080,5617
20250402,094000,1993566705,5110,5090,5120,5090,4594
20250402,093900,1970099095,5090,5100,5120,5090,4400
20250402,093800,1947619025,5100,5100,5100,5070,3535
20250402,093700,1929625455,5100,5110,5110,5100,5930
20250402,093600,1899363520,5110,5090,5140,5070,15729
20250402,093500,1818992970,5090,5060,5130,5060,15599
20250402,093400,1739512540,5070,5050,5070,5030,3286
20250402,093300,1722942400,5040,5050,5060,5040,6369
20250402,093200,1690770140,5040,5040,5050,5030,1704
20250402,093100,1682174050,5050,5040,5050,5030,1030
20250402,093000,1676984790,5040,5020,5040,5020,935
20250402,092900,1672281360,5030,5010,5040,5010,4365
20250402,092800,1650330750,5010,5020,5020,5000,7598
20250402,092700,1612312970,5010,4995,5010,4995,2338
20250402,092600,1600627125,5000,5020,5020,4995,3754
20250402,092500,1581833225,5020,5040,5040,5000,1910
20250402,092400,1572254895,5040,5010,5040,5010,3499
20250402,092300,1554693565,5010,5070,5080,5000,10023
20250402,092200,1504143155,5060,5030,5070,5030,12093
20250402,092100,1443063145,5020,5000,5020,4995,8652
20250402,092000,1399754850,5000,4995,5010,4985,7386
20250402,091900,1362848110,5000,5010,5010,4995,3085
20250402,091800,1347419115,5010,5010,5020,5010,1972
20250402,091700,1337533615,5020,5020,5020,5000,6543
20250402,091600,1304749135,5010,5010,5020,5010,3440
20250402,091500,1287509225,5010,5000,5020,5000,3162
20250402,091400,1271672545,5020,4995,5030,4995,13189
20250402,091300,1205513635,4995,4990,4995,4980,5039
20250402,091200,1180366800,4980,4955,4980,4955,2831
20250402,091100,1166319365,4955,4950,4975,4940,9227
20250402,091000,1120629745,4945,4950,4985,4940,12163
20250402,090900,1060468840,4945,4970,4995,4930,53807
20250402,090800,793992770,4970,4980,5010,4970,20479
20250402,090700,691896385,4980,5030,5030,4975,32199
20250402,090600,530997925,5020,5040,5040,5010,9417
20250402,090500,483663255,5030,5040,5050,5010,20057
20250402,090400,382761265,5040,5080,5090,5040,12379
20250402,090300,320052460,5080,5110,5120,5070,23079
20250402,090200,202389110,5110,5170,5170,5100,11791
20250402,090100,141973820,5170,5190,5190,5160,3829
20250402,090000,122140950,5180,5180,5200,5140,23627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 182800 6309000540 4920 4920 4920 4920 38037
3 20250402 182700 6309000540 4920 4920 4920 4920 0
4 20250402 182600 6309000540 4920 4920 4920 4920 0
5 20250402 182500 6309000540 4920 4920 4920 4920 0
6 20250402 182400 6309000540 4920 4920 4920 4920 0
7 20250402 182300 6309000540 4920 4920 4920 4920 0
8 20250402 182200 6309000540 4920 4920 4920 4920 0
9 20250402 182100 6309000540 4920 4920 4920 4920 0
10 20250402 182000 6309000540 4920 4920 4920 4920 0
11 20250402 181900 6309000540 4920 4920 4920 4920 0
12 20250402 181800 6309000540 4920 4920 4920 4920 0
13 20250402 181700 6309000540 4920 4920 4920 4920 0
14 20250402 181600 6309000540 4920 4920 4920 4920 0
15 20250402 181500 6309000540 4920 4920 4920 4920 0
16 20250402 181400 6309000540 4920 4920 4920 4920 0
17 20250402 181300 6309000540 4920 4920 4920 4920 0
18 20250402 181200 6309000540 4920 4920 4920 4920 0
19 20250402 181100 6309000540 4920 4920 4920 4920 0
20 20250402 181000 6309000540 4920 4920 4920 4920 0
21 20250402 180900 6309000540 4920 4920 4920 4920 0
22 20250402 180800 6309000540 4920 4920 4920 4920 0
23 20250402 180700 6309000540 4920 4920 4920 4920 0
24 20250402 180600 6309000540 4920 4920 4920 4920 0
25 20250402 180500 6309000540 4920 4920 4920 4920 0
26 20250402 180400 6309000540 4920 4920 4920 4920 0
27 20250402 180300 6309000540 4920 4920 4920 4920 0
28 20250402 180200 6309000540 4920 4920 4920 4920 0
29 20250402 180100 6309000540 4920 4920 4920 4920 0
30 20250402 180000 6309000540 4920 4920 4920 4920 0
31 20250402 175900 6309000540 4920 4920 4920 4920 0
32 20250402 175800 6309000540 4920 4920 4920 4920 38037
33 20250402 175700 6309000540 4920 4920 4920 4920 0
34 20250402 175600 6309000540 4920 4920 4920 4920 0
35 20250402 175500 6309000540 4920 4920 4920 4920 0
36 20250402 175400 6309000540 4920 4920 4920 4920 0
37 20250402 175300 6309000540 4920 4920 4920 4920 0
38 20250402 175200 6309000540 4920 4920 4920 4920 0
39 20250402 175100 6309000540 4920 4920 4920 4920 0
40 20250402 175000 6309000540 4920 4920 4920 4920 0
41 20250402 174900 6309000540 4920 4920 4920 4920 0
42 20250402 174800 6309000540 4920 4920 4920 4920 0
43 20250402 174700 6309000540 4920 4920 4920 4920 0
44 20250402 174600 6309000540 4920 4920 4920 4920 0
45 20250402 174500 6309000540 4920 4920 4920 4920 0
46 20250402 174400 6309000540 4920 4920 4920 4920 0
47 20250402 174300 6309000540 4920 4920 4920 4920 0
48 20250402 174200 6309000540 4920 4920 4920 4920 0
49 20250402 174100 6309000540 4920 4920 4920 4920 0
50 20250402 174000 6309000540 4920 4920 4920 4920 0
51 20250402 173900 6309000540 4920 4920 4920 4920 0
52 20250402 173800 6309000540 4920 4920 4920 4920 0
53 20250402 173700 6309000540 4920 4920 4920 4920 0
54 20250402 173600 6309000540 4920 4920 4920 4920 0
55 20250402 173500 6309000540 4920 4920 4920 4920 0
56 20250402 173400 6309000540 4920 4920 4920 4920 0
57 20250402 173300 6309000540 4920 4920 4920 4920 0
58 20250402 173200 6309000540 4920 4920 4920 4920 0
59 20250402 173100 6309000540 4920 4920 4920 4920 0
60 20250402 173000 6309000540 4920 4920 4920 4920 0
61 20250402 172900 6309000540 4920 4920 4920 4920 0
62 20250402 172800 6309000540 4920 4920 4920 4920 38037
63 20250402 172700 6309000540 4920 4920 4920 4920 0
64 20250402 172600 6309000540 4920 4920 4920 4920 0
65 20250402 172500 6309000540 4920 4920 4920 4920 0
66 20250402 172400 6309000540 4920 4920 4920 4920 0
67 20250402 172300 6309000540 4920 4920 4920 4920 0
68 20250402 172200 6309000540 4920 4920 4920 4920 0
69 20250402 172100 6309000540 4920 4920 4920 4920 0
70 20250402 172000 6309000540 4920 4920 4920 4920 0
71 20250402 171900 6309000540 4920 4920 4920 4920 0
72 20250402 171800 6309000540 4920 4920 4920 4920 0
73 20250402 171700 6309000540 4920 4920 4920 4920 0
74 20250402 171600 6309000540 4920 4920 4920 4920 0
75 20250402 171500 6309000540 4920 4920 4920 4920 0
76 20250402 171400 6309000540 4920 4920 4920 4920 0
77 20250402 171300 6309000540 4920 4920 4920 4920 0
78 20250402 171200 6309000540 4920 4920 4920 4920 0
79 20250402 171100 6309000540 4920 4920 4920 4920 0
80 20250402 171000 6309000540 4920 4920 4920 4920 0
81 20250402 170900 6309000540 4920 4920 4920 4920 0
82 20250402 170800 6309000540 4920 4920 4920 4920 0
83 20250402 170700 6309000540 4920 4920 4920 4920 0
84 20250402 170600 6309000540 4920 4920 4920 4920 0
85 20250402 170500 6309000540 4920 4920 4920 4920 0
86 20250402 170400 6309000540 4920 4920 4920 4920 0
87 20250402 170300 6309000540 4920 4920 4920 4920 0
88 20250402 170200 6309000540 4920 4920 4920 4920 0
89 20250402 170100 6309000540 4920 4920 4920 4920 0
90 20250402 170000 6309000540 4920 4920 4920 4920 0
91 20250402 165900 6309000540 4920 4920 4920 4920 0
92 20250402 165800 6309000540 4920 4920 4920 4920 38037
93 20250402 165700 6309000540 4920 4920 4920 4920 0
94 20250402 165600 6309000540 4920 4920 4920 4920 0
95 20250402 165500 6309000540 4920 4920 4920 4920 0
96 20250402 165400 6309000540 4920 4920 4920 4920 0
97 20250402 165300 6309000540 4920 4920 4920 4920 0
98 20250402 165200 6309000540 4920 4920 4920 4920 0
99 20250402 165100 6309000540 4920 4920 4920 4920 0
100 20250402 165000 6309000540 4920 4920 4920 4920 0
101 20250402 164900 6309000540 4920 4920 4920 4920 0
102 20250402 164800 6309000540 4920 4920 4920 4920 0
103 20250402 164700 6309000540 4920 4920 4920 4920 0
104 20250402 164600 6309000540 4920 4920 4920 4920 0
105 20250402 164500 6309000540 4920 4920 4920 4920 0
106 20250402 164400 6309000540 4920 4920 4920 4920 0
107 20250402 164300 6309000540 4920 4920 4920 4920 0
108 20250402 164200 6309000540 4920 4920 4920 4920 0
109 20250402 164100 6309000540 4920 4920 4920 4920 0
110 20250402 164000 6309000540 4920 4920 4920 4920 0
111 20250402 163900 6309000540 4920 4920 4920 4920 0
112 20250402 163800 6309000540 4920 4920 4920 4920 0
113 20250402 163700 6309000540 4920 4920 4920 4920 0
114 20250402 163600 6309000540 4920 4920 4920 4920 0
115 20250402 163500 6309000540 4920 4920 4920 4920 0
116 20250402 163400 6309000540 4920 4920 4920 4920 0
117 20250402 163300 6309000540 4920 4920 4920 4920 0
118 20250402 163200 6309000540 4920 4920 4920 4920 0
119 20250402 163100 6309000540 4920 4920 4920 4920 0
120 20250402 163000 6309000540 4920 4920 4920 4920 0
121 20250402 162900 6309000540 4920 4920 4920 4920 0
122 20250402 162800 6309000540 4920 4920 4920 4920 38037
123 20250402 162700 6309000540 4920 4920 4920 4920 0
124 20250402 162600 6309000540 4920 4920 4920 4920 0
125 20250402 162500 6309000540 4920 4920 4920 4920 0
126 20250402 162400 6309000540 4920 4920 4920 4920 0
127 20250402 162300 6309000540 4920 4920 4920 4920 0
128 20250402 162200 6309000540 4920 4920 4920 4920 0
129 20250402 162100 6309000540 4920 4920 4920 4920 0
130 20250402 162000 6309000540 4920 4920 4920 4920 0
131 20250402 161900 6309000540 4920 4920 4920 4920 0
132 20250402 161800 6309000540 4920 4920 4920 4920 0
133 20250402 161700 6309000540 4920 4920 4920 4920 0
134 20250402 161600 6309000540 4920 4920 4920 4920 0
135 20250402 161500 6309000540 4920 4920 4920 4920 0
136 20250402 161400 6309000540 4920 4920 4920 4920 0
137 20250402 161300 6309000540 4920 4920 4920 4920 0
138 20250402 161200 6309000540 4920 4920 4920 4920 0
139 20250402 161100 6309000540 4920 4920 4920 4920 0
140 20250402 161000 6309000540 4920 4920 4920 4920 0
141 20250402 160900 6309000540 4920 4920 4920 4920 0
142 20250402 160800 6309000540 4920 4920 4920 4920 0
143 20250402 160700 6309000540 4920 4920 4920 4920 0
144 20250402 160600 6309000540 4920 4920 4920 4920 0
145 20250402 160500 6309000540 4920 4920 4920 4920 0
146 20250402 160400 6309000540 4920 4920 4920 4920 0
147 20250402 160300 6309000540 4920 4920 4920 4920 0
148 20250402 160200 6309000540 4920 4920 4920 4920 0
149 20250402 160100 6309000540 4920 4920 4920 4920 0
150 20250402 160000 6309000540 4920 4920 4920 4920 0
151 20250402 155900 6309000540 4920 4920 4920 4920 0
152 20250402 155800 6309000540 4920 4920 4920 4920 38037
153 20250402 155700 6309000540 4920 4920 4920 4920 0
154 20250402 155600 6309000540 4920 4920 4920 4920 0
155 20250402 155500 6309000540 4920 4920 4920 4920 0
156 20250402 155400 6309000540 4920 4920 4920 4920 0
157 20250402 155300 6309000540 4920 4920 4920 4920 0
158 20250402 155200 6309000540 4920 4920 4920 4920 0
159 20250402 155100 6309000540 4920 4920 4920 4920 0
160 20250402 155000 6309000540 4920 4920 4920 4920 0
161 20250402 154900 6309000540 4920 4920 4920 4920 0
162 20250402 154800 6309000540 4920 4920 4920 4920 0
163 20250402 154700 6309000540 4920 4920 4920 4920 0
164 20250402 154600 6309000540 4920 4920 4920 4920 0
165 20250402 154500 6309000540 4920 4920 4920 4920 0
166 20250402 154400 6309000540 4920 4920 4920 4920 0
167 20250402 154300 6309000540 4920 4920 4920 4920 0
168 20250402 154200 6309000540 4920 4920 4920 4920 0
169 20250402 154100 6309000540 4920 4920 4920 4920 0
170 20250402 154000 6309000540 4920 4920 4920 4920 0
171 20250402 153900 6309000540 4920 4920 4920 4920 0
172 20250402 153800 6309000540 4920 4920 4920 4920 0
173 20250402 153700 6309000540 4920 4920 4920 4920 0
174 20250402 153600 6309000540 4920 4920 4920 4920 0
175 20250402 153500 6309000540 4920 4920 4920 4920 0
176 20250402 153400 6309000540 4920 4920 4920 4920 0
177 20250402 153300 6309000540 4920 4920 4920 4920 0
178 20250402 153200 6309000540 4920 4920 4920 4920 0
179 20250402 153100 6309000540 4920 4920 4920 4920 0
180 20250402 153000 6309000540 4920 4920 4920 4920 38037
181 20250402 152900 6121858500 4915 4915 4915 4915 0
182 20250402 152800 6121858500 4915 4915 4915 4915 0
183 20250402 152700 6121858500 4915 4915 4915 4915 0
184 20250402 152600 6121858500 4915 4915 4915 4915 0
185 20250402 152500 6121858500 4915 4915 4915 4915 0
186 20250402 152400 6121858500 4915 4915 4915 4915 0
187 20250402 152300 6121858500 4915 4915 4915 4915 0
188 20250402 152200 6121858500 4915 4915 4915 4915 0
189 20250402 152100 6121858500 4915 4915 4915 4915 0
190 20250402 152000 6121858500 4915 4915 4915 4915 0
191 20250402 151900 6121858500 4915 4915 4920 4910 1602
192 20250402 151800 6113985990 4910 4915 4920 4910 2159
193 20250402 151700 6103375035 4920 4915 4920 4915 4600
194 20250402 151600 6080764570 4920 4915 4920 4915 852
195 20250402 151500 6076575750 4915 4915 4915 4915 1741
196 20250402 151400 6068018735 4910 4920 4920 4910 1625
197 20250402 151300 6060031725 4920 4910 4920 4910 1951
198 20250402 151200 6050442815 4905 4910 4915 4905 5386
199 20250402 151100 6023982165 4915 4910 4915 4910 389
200 20250402 151000 6022070285 4915 4910 4915 4910 417
201 20250402 150900 6020022710 4915 4905 4915 4905 5136
202 20250402 150800 5994820000 4910 4910 4910 4900 2741
203 20250402 150700 5981372160 4910 4905 4915 4905 3188
204 20250402 150600 5965716780 4905 4905 4910 4900 10569
205 20250402 150500 5913913855 4905 4905 4910 4905 1060
206 20250402 150400 5908713515 4905 4905 4905 4900 14300
207 20250402 150300 5838581385 4905 4910 4910 4905 1131
208 20250402 150200 5833033700 4915 4910 4915 4905 3881
209 20250402 150100 5813987720 4910 4915 4915 4905 1577
210 20250402 150000 5806243545 4910 4910 4915 4910 3297
211 20250402 145900 5790054230 4910 4910 4910 4905 2698
212 20250402 145800 5776807585 4910 4910 4910 4905 1584
213 20250402 145700 5769035720 4915 4910 4915 4905 1361
214 20250402 145600 5762353580 4910 4905 4915 4905 5501
215 20250402 145500 5735352430 4905 4905 4910 4900 4530
216 20250402 145400 5713136590 4910 4905 4910 4905 58
217 20250402 145300 5712851995 4905 4910 4910 4900 2319
218 20250402 145200 5701476900 4905 4910 4910 4900 6534
219 20250402 145100 5669440040 4905 4910 4910 4905 7022
220 20250402 145000 5634996260 4905 4910 4915 4905 1567
221 20250402 144900 5627303885 4910 4910 4910 4910 2632
222 20250402 144800 5614380765 4910 4910 4915 4905 1390
223 20250402 144700 5607556610 4910 4915 4915 4905 4266
224 20250402 144600 5586607210 4910 4915 4920 4910 2133
225 20250402 144500 5576124025 4925 4925 4925 4920 810
226 20250402 144400 5572137690 4920 4920 4925 4920 1143
227 20250402 144300 5566513580 4925 4925 4925 4925 2629
228 20250402 144200 5553565755 4925 4930 4930 4925 147
229 20250402 144100 5552841735 4930 4930 4930 4922 3048
230 20250402 144000 5537828955 4925 4925 4930 4920 255
231 20250402 143900 5536572685 4925 4920 4925 4920 2312
232 20250402 143800 5525195475 4920 4915 4920 4915 368
233 20250402 143700 5523385150 4915 4920 4920 4915 1355
234 20250402 143600 5516723420 4920 4920 4930 4920 6293
235 20250402 143500 5485718660 4920 4920 4925 4910 3648
236 20250402 143400 5467783115 4915 4920 4920 4905 4929
237 20250402 143300 5443585280 4920 4910 4920 4910 1247
238 20250402 143200 5437458970 4910 4920 4920 4910 544
239 20250402 143100 5434785170 4920 4920 4925 4920 625
240 20250402 143000 5431710155 4930 4925 4930 4920 284
241 20250402 142900 5430311370 4920 4930 4930 4920 121
242 20250402 142800 5429716010 4910 4925 4930 4910 2377
243 20250402 142700 5418025485 4925 4925 4935 4910 5273
244 20250402 142600 5392081775 4915 4925 4935 4910 3787
245 20250402 142500 5373437370 4915 4922 4935 4915 2997
246 20250402 142400 5358676840 4920 4920 4925 4915 853
247 20250402 142300 5354482505 4915 4925 4925 4915 2076
248 20250402 142200 5344267735 4925 4930 4930 4920 1694
249 20250402 142100 5335926285 4935 4930 4935 4905 15250
250 20250402 142000 5260992970 4930 4925 4935 4920 4942
251 20250402 141900 5236653655 4925 4925 4925 4910 1137
252 20250402 141800 5231059855 4925 4920 4925 4920 2270
253 20250402 141700 5219891450 4910 4920 4925 4910 2479
254 20250402 141600 5207699480 4910 4925 4925 4910 5222
255 20250402 141500 5182028990 4925 4920 4930 4920 1977
256 20250402 141400 5172287295 4930 4930 4930 4920 1585
257 20250402 141300 5164481280 4930 4935 4935 4930 107
258 20250402 141200 5163953765 4940 4925 4945 4925 20728
259 20250402 141100 5061623475 4920 4915 4920 4915 752
260 20250402 141000 5057924700 4925 4920 4925 4915 3399
261 20250402 140900 5041194110 4920 4920 4930 4920 499
262 20250402 140800 5038736360 4925 4910 4925 4910 1796
263 20250402 140700 5029901400 4910 4920 4920 4910 12831
264 20250402 140600 4966840190 4925 4925 4925 4920 1145
265 20250402 140500 4961201490 4930 4920 4930 4920 106
266 20250402 140400 4960679910 4920 4925 4925 4915 2933
267 20250402 140300 4946243690 4925 4920 4935 4920 314
268 20250402 140200 4944697255 4925 4925 4930 4925 3515
269 20250402 140100 4927370145 4925 4925 4930 4925 723
270 20250402 140000 4923809365 4930 4915 4930 4915 1778
271 20250402 135900 4915057130 4920 4920 4920 4915 2299
272 20250402 135800 4903755400 4920 4920 4925 4915 11371
273 20250402 135700 4847816890 4920 4930 4935 4920 4125
274 20250402 135600 4827502625 4930 4930 4930 4920 17125
275 20250402 135500 4743188190 4930 4940 4940 4930 6921
276 20250402 135400 4709056835 4940 4940 4940 4930 13348
277 20250402 135300 4643177405 4940 4945 4945 4940 3263
278 20250402 135200 4627050435 4945 4945 4945 4940 1494
279 20250402 135100 4619669995 4945 4940 4945 4940 3086
280 20250402 135000 4604421570 4950 4940 4950 4940 3595
281 20250402 134900 4586653385 4940 4950 4955 4940 10976
282 20250402 134800 4532358440 4950 4955 4955 4950 8340
283 20250402 134700 4491071613 4950 4950 4955 4950 6478
284 20250402 134600 4459005408 4950 4955 4960 4950 9300
285 20250402 134500 4412956098 4955 4960 4960 4950 2336
286 20250402 134400 4401383153 4960 4955 4960 4955 1468
287 20250402 134300 4394107133 4950 4965 4970 4950 5940
288 20250402 134200 4364662683 4975 4960 4975 4955 5429
289 20250402 134100 4337745343 4955 4965 4975 4955 8497
290 20250402 134000 4295614013 4975 4970 4980 4970 1530
291 20250402 133900 4288000918 4970 4970 4970 4965 851
292 20250402 133800 4283773938 4970 4960 4985 4960 6165
293 20250402 133700 4253123213 4960 4965 4970 4960 3084
294 20250402 133600 4237817123 4970 4965 4985 4960 3721
295 20250402 133500 4219318128 4960 4960 4960 4950 15308
296 20250402 133400 4143466208 4960 4960 4965 4960 2667
297 20250402 133300 4130237838 4970 4970 4970 4965 4793
298 20250402 133200 4106432208 4970 4975 4975 4965 3460
299 20250402 133100 4089246048 4975 4975 4975 4975 40
300 20250402 133000 4089047048 4975 4975 4975 4970 1953
301 20250402 132900 4079331768 4975 4975 4975 4970 818
302 20250402 132800 4075263713 4975 4980 4980 4975 429
303 20250402 132700 4073129293 4975 4975 4975 4975 189
304 20250402 132600 4072189018 4975 4970 4975 4970 2941
305 20250402 132500 4057563518 4970 4970 4975 4965 3040
306 20250402 132400 4042459698 4970 4970 4970 4965 3606
307 20250402 132300 4024538943 4975 4975 4980 4975 3737
308 20250402 132200 4005947118 4975 4975 4985 4975 2881
309 20250402 132100 3991598393 4975 4975 4980 4975 132
310 20250402 132000 3990941548 4975 4980 4980 4975 53
311 20250402 131900 3990677758 4980 4980 4980 4980 1000
312 20250402 131800 3985697758 4975 4975 4975 4975 1219
313 20250402 131700 3979633233 4975 4975 4975 4975 0
314 20250402 131600 3979633233 4975 4980 4980 4975 345
315 20250402 131500 3977915583 4980 4980 4985 4980 1006
316 20250402 131400 3972905048 4985 4990 4990 4985 104
317 20250402 131300 3972386508 4990 4995 4995 4990 110
318 20250402 131200 3971837108 4990 4995 4995 4990 592
319 20250402 131100 3968880213 5000 5000 5000 5000 2233
320 20250402 131000 3957715213 4980 4985 5010 4980 13487
321 20250402 130900 3890313138 4985 4985 4985 4985 0
322 20250402 130800 3890313138 4985 4985 4985 4985 469
323 20250402 130700 3887975173 4985 4985 4990 4985 818
324 20250402 130600 3883897343 4995 4995 4995 4995 0
325 20250402 130500 3883897343 4995 4985 4995 4985 371
326 20250402 130400 3882047368 4985 4985 4985 4985 300
327 20250402 130300 3880551868 4990 5000 5000 4990 2847
328 20250402 130200 3866321578 5000 5000 5000 4995 3635
329 20250402 130100 3848146823 5000 5000 5010 5000 2584
330 20250402 130000 3835226813 5000 5000 5010 5000 560
331 20250402 125900 3832426233 4995 4985 5000 4985 3703
332 20250402 125800 3813926798 4995 4995 4995 4995 23
333 20250402 125700 3813811913 4990 4990 4990 4990 292
334 20250402 125600 3812354833 4990 4985 4990 4985 86
335 20250402 125500 3811925748 4990 4985 4990 4985 44
336 20250402 125400 3811706303 4985 4980 4990 4980 1746
337 20250402 125300 3803003488 4990 4990 4990 4990 35
338 20250402 125200 3802828838 4995 4970 5000 4970 2138
339 20250402 125100 3792155728 4985 4985 4985 4980 715
340 20250402 125000 3788594953 4980 4965 4985 4965 1972
341 20250402 124900 3778769533 4965 4970 4970 4960 1313
342 20250402 124800 3772249073 4960 4965 4970 4960 5350
343 20250402 124700 3745689863 4960 4965 4965 4960 1505
344 20250402 124600 3738222788 4965 4965 4970 4960 2433
345 20250402 124500 3726143303 4970 4975 4975 4960 2534
346 20250402 124400 3713563028 4965 4970 4975 4965 767
347 20250402 124300 3709752358 4970 4970 4970 4970 102
348 20250402 124200 3709245418 4975 4975 4975 4970 1071
349 20250402 124100 3703919993 4970 4975 4975 4970 3270
350 20250402 124000 3687667883 4975 4975 4975 4975 725
351 20250402 123900 3684061008 4975 4975 4975 4975 11
352 20250402 123800 3684006283 4970 4970 4975 4970 6596
353 20250402 123700 3651218693 4975 4975 4975 4970 419
354 20250402 123600 3649134278 4980 4970 4980 4970 3202
355 20250402 123500 3633218803 4970 4980 4980 4970 843
356 20250402 123400 3629026928 4970 4980 4980 4970 1191
357 20250402 123300 3623100133 4980 4980 4980 4975 2516
358 20250402 123200 3610581288 4985 4980 4985 4980 2480
359 20250402 123100 3598230743 4980 4980 4985 4980 1765
360 20250402 123000 3589440453 4980 4980 4985 4980 4342
361 20250402 122900 3567817193 4980 4985 4985 4980 551
362 20250402 122800 3565072958 4985 4980 4985 4980 1005
363 20250402 122700 3560063183 4985 4980 4985 4970 2821
364 20250402 122600 3546033773 4985 4985 4985 4980 695
365 20250402 122500 3542570213 4980 4980 4985 4980 3083
366 20250402 122400 3527216623 4980 4975 4980 4975 49
367 20250402 122300 3526972748 4975 4975 4980 4975 1366
368 20250402 122200 3520174328 4980 4975 4980 4975 30
369 20250402 122100 3520024933 4980 4980 4980 4980 287
370 20250402 122000 3518595673 4975 4980 4980 4975 496
371 20250402 121900 3516125653 4980 4985 4985 4980 619
372 20250402 121800 3513043003 4985 4985 4985 4980 627
373 20250402 121700 3509917908 4990 4990 4990 4990 0
374 20250402 121600 3509917908 4990 4985 4990 4985 306
375 20250402 121500 3508391973 4985 4980 4985 4980 455
376 20250402 121400 3506123978 4985 4980 4985 4980 41
377 20250402 121300 3505919598 4985 4985 4985 4985 14
378 20250402 121200 3505849808 4980 4980 4980 4980 0
379 20250402 121100 3505849808 4980 4985 4990 4980 1012
380 20250402 121000 3500805863 4985 4990 4995 4985 1107
381 20250402 120900 3495281238 4995 4990 4995 4990 109
382 20250402 120800 3494737188 4990 4985 4990 4985 117
383 20250402 120700 3494153508 4985 4980 4985 4980 424
384 20250402 120600 3492040928 4980 4980 4980 4975 247
385 20250402 120500 3490810888 4980 4980 4985 4980 1771
386 20250402 120400 3481991263 4980 4980 4980 4970 10855
387 20250402 120300 3428004663 4980 4980 4980 4980 608
388 20250402 120200 3424976823 4980 4975 4980 4975 301
389 20250402 120100 3423477853 4975 4975 4980 4975 805
390 20250402 120000 3419472828 4975 4980 4980 4975 523
391 20250402 115900 3416868293 4980 4980 4980 4980 128
392 20250402 115800 3416230853 4980 4980 4980 4975 850
393 20250402 115700 3411999078 4980 4975 4980 4975 1097
394 20250402 115600 3406537383 4975 4975 4975 4975 367
395 20250402 115500 3404711558 4975 4980 4980 4975 170
396 20250402 115400 3403865708 4975 4975 4975 4970 7968
397 20250402 115300 3364231883 4975 4980 4980 4975 857
398 20250402 115200 3359964033 4980 4980 4980 4980 1257
399 20250402 115100 3353704173 4980 4980 4980 4980 1131
400 20250402 115000 3348071793 4980 4975 4980 4975 1799
401 20250402 114900 3339115743 4980 4975 4980 4975 1255
402 20250402 114800 3332866893 4975 4980 4980 4975 2919
403 20250402 114700 3318344563 4980 4980 4980 4975 3360
404 20250402 114600 3301618063 4980 4985 4985 4975 11153
405 20250402 114500 3246077798 4985 4985 4985 4985 737
406 20250402 114400 3242403853 4990 4990 4990 4985 5759
407 20250402 114300 3213694133 4990 4990 4990 4990 791
408 20250402 114200 3209747043 4995 4995 4995 4992 290
409 20250402 114100 3208298496 4990 4990 4990 4990 74
410 20250402 114000 3207929236 4990 4990 4990 4990 1061
411 20250402 113900 3202634846 4990 4990 4995 4990 1171
412 20250402 113800 3196790631 4990 4990 4990 4985 1683
413 20250402 113700 3188395506 4990 4990 4990 4990 829
414 20250402 113600 3184258796 4990 4990 4990 4990 2653
415 20250402 113500 3171020326 4995 5000 5000 4995 3124
416 20250402 113400 3155415796 4995 5000 5000 4995 505
417 20250402 113300 3152893056 5000 5000 5000 5000 980
418 20250402 113200 3147993056 5000 5000 5000 5000 210
419 20250402 113100 3146943056 5000 5010 5010 5000 339
420 20250402 113000 3145247516 5000 5000 5010 4990 3430
421 20250402 112900 3128110661 5010 5000 5010 4995 544
422 20250402 112800 3125390566 5000 5000 5000 5000 521
423 20250402 112700 3122785566 5000 5000 5000 5000 2544
424 20250402 112600 3110065566 5000 4995 5000 4995 184
425 20250402 112500 3109145591 5010 5000 5020 5000 3168
426 20250402 112400 3093271631 5000 5010 5010 5000 1598
427 20250402 112300 3085280901 5010 5000 5010 5000 85
428 20250402 112200 3084855671 5010 5000 5010 5000 21
429 20250402 112100 3084750471 5000 5010 5010 5000 49
430 20250402 112000 3084505421 5010 5010 5010 5010 100
431 20250402 111900 3084004421 5010 4995 5010 4995 2629
432 20250402 111800 3070861076 4995 5000 5000 4990 2405
433 20250402 111700 3058851011 5000 5000 5000 5000 691
434 20250402 111600 3055396011 5000 5000 5000 5000 260
435 20250402 111500 3054096011 5000 5010 5010 5000 47
436 20250402 111400 3053860891 5000 5000 5000 5000 4662
437 20250402 111300 3030550891 5000 5000 5010 5000 1385
438 20250402 111200 3023624901 5010 5010 5010 5000 125
439 20250402 111100 3022999611 5000 5010 5010 5000 130
440 20250402 111000 3022349541 5010 5000 5010 5000 537
441 20250402 110900 3019664511 5000 5000 5010 5000 1018
442 20250402 110800 3014574011 5000 5010 5010 5000 197
443 20250402 110700 3013588011 5000 5010 5020 5000 1075
444 20250402 110600 3008203941 5000 5010 5010 5000 740
445 20250402 110500 3004503191 5010 5020 5020 5010 4
446 20250402 110400 3004483121 5010 5010 5020 5000 1560
447 20250402 110300 2996669401 5020 5020 5020 5020 28
448 20250402 110200 2996528841 5020 5020 5030 5020 371
449 20250402 110100 2994666331 5020 5010 5020 5010 959
450 20250402 110000 2989857141 5010 5020 5020 5010 3106
451 20250402 105900 2974296071 5020 5030 5030 5010 345
452 20250402 105800 2972564121 5020 5030 5030 5020 1555
453 20250402 105700 2964748461 5030 5020 5030 5020 2105
454 20250402 105600 2954165331 5020 5020 5020 5020 413
455 20250402 105500 2952092071 5020 5020 5020 5020 112
456 20250402 105400 2951529831 5020 5010 5030 5010 1779
457 20250402 105300 2942602471 5010 4995 5010 4995 2087
458 20250402 105200 2932165786 4995 4990 4995 4990 63
459 20250402 105100 2931851151 4990 4985 4995 4980 564
460 20250402 105000 2929037856 4985 4990 4990 4980 472
461 20250402 104900 2926685041 4990 4990 4995 4990 2813
462 20250402 104800 2912644871 4990 4995 4995 4990 346
463 20250402 104700 2910916901 4995 4985 4995 4980 1643
464 20250402 104600 2902721716 4980 4985 4985 4980 2318
465 20250402 104500 2891176721 4990 4985 4990 4980 1715
466 20250402 104400 2882630746 4990 4985 4990 4985 397
467 20250402 104300 2880650676 4985 5000 5000 4980 1871
468 20250402 104200 2871323006 5000 4985 5000 4985 6173
469 20250402 104100 2840523321 4990 4980 4990 4975 4708
470 20250402 104000 2817079886 4985 4995 4995 4985 3441
471 20250402 103900 2799922956 4990 4995 4995 4990 1319
472 20250402 103800 2793340676 4990 4990 4990 4990 2933
473 20250402 103700 2778705006 4995 4990 4995 4990 1437
474 20250402 103600 2771529296 4995 4990 4995 4990 1533
475 20250402 103500 2763879596 4990 4990 4995 4985 940
476 20250402 103400 2759189276 4990 4995 4995 4990 1847
477 20250402 103300 2749969251 4995 4995 4995 4995 633
478 20250402 103200 2746807416 4995 4995 4995 4990 2568
479 20250402 103100 2733989066 4995 4995 5000 4990 1636
480 20250402 103000 2725818811 5000 4990 5000 4990 1627
481 20250402 102900 2717698671 4990 5000 5010 4980 10788
482 20250402 102800 2663867476 5010 5020 5020 5010 206
483 20250402 102700 2662833566 5030 5010 5030 5010 1778
484 20250402 102600 2653906676 5000 5000 5000 5000 122
485 20250402 102500 2653296676 5000 4995 5040 4995 639
486 20250402 102400 2650088956 5020 4995 5040 4990 3763
487 20250402 102300 2631236071 5000 4995 5000 4995 236
488 20250402 102200 2630056156 5000 5000 5000 4995 124
489 20250402 102100 2629436551 5000 5000 5000 5000 115
490 20250402 102000 2628861551 5000 5000 5000 4995 677
491 20250402 101900 2625479836 4995 4995 5010 4995 1017
492 20250402 101800 2620399906 4995 5010 5010 4995 1232
493 20250402 101700 2614242821 5010 5010 5010 5000 1163
494 20250402 101600 2608422841 5020 5000 5020 5000 11409
495 20250402 101500 2551262871 5000 5000 5010 5000 569
496 20250402 101400 2548417401 5000 5000 5010 5000 1405
497 20250402 101300 2541392391 4995 5000 5000 4995 3155
498 20250402 101200 2525623421 5000 5000 5000 4995 1087
499 20250402 101100 2520188461 5000 4995 5000 4990 1156
500 20250402 101000 2514417921 4990 4990 4995 4990 1593
501 20250402 100900 2506468546 4995 4995 4995 4990 339
502 20250402 100800 2504775920 4990 4995 4995 4990 2023
503 20250402 100700 2494680645 4990 4990 4995 4985 1920
504 20250402 100600 2485101265 4985 4990 4995 4985 1542
505 20250402 100500 2477410215 4990 4995 4995 4985 7517
506 20250402 100400 2439898335 4995 4990 4995 4990 1203
507 20250402 100300 2433890850 4990 4995 4995 4990 206
508 20250402 100200 2432861940 4995 5010 5010 4985 5981
509 20250402 100100 2402987040 5010 5020 5020 5000 5411
510 20250402 100000 2375886430 5020 5020 5020 5010 69
511 20250402 095900 2375540130 5010 5020 5020 5010 877
512 20250402 095800 2371138910 5020 5020 5030 5020 19892
513 20250402 095700 2271280910 5030 5010 5030 5010 5311
514 20250402 095600 2244624350 5010 5020 5020 5010 1546
515 20250402 095500 2236875870 5020 5010 5020 5010 657
516 20250402 095400 2233577760 5020 5010 5020 5010 1201
517 20250402 095300 2227558740 5020 5030 5030 5000 16287
518 20250402 095200 2145898620 5020 5050 5050 5020 4742
519 20250402 095100 2122055850 5050 5050 5050 5040 2876
520 20250402 095000 2107548700 5040 5050 5050 5040 100
521 20250402 094900 2107044220 5050 5050 5060 5050 1791
522 20250402 094800 2097999640 5040 5050 5060 5040 1096
523 20250402 094700 2092465040 5050 5050 5050 5050 400
524 20250402 094600 2090445040 5040 5060 5070 5040 3005
525 20250402 094500 2075265650 5060 5060 5060 5050 403
526 20250402 094400 2073229040 5060 5060 5080 5050 5353
527 20250402 094300 2046116500 5050 5080 5080 5050 1509
528 20250402 094200 2038479430 5080 5080 5090 5070 3210
529 20250402 094100 2022178230 5100 5110 5110 5080 5617
530 20250402 094000 1993566705 5110 5090 5120 5090 4594
531 20250402 093900 1970099095 5090 5100 5120 5090 4400
532 20250402 093800 1947619025 5100 5100 5100 5070 3535
533 20250402 093700 1929625455 5100 5110 5110 5100 5930
534 20250402 093600 1899363520 5110 5090 5140 5070 15729
535 20250402 093500 1818992970 5090 5060 5130 5060 15599
536 20250402 093400 1739512540 5070 5050 5070 5030 3286
537 20250402 093300 1722942400 5040 5050 5060 5040 6369
538 20250402 093200 1690770140 5040 5040 5050 5030 1704
539 20250402 093100 1682174050 5050 5040 5050 5030 1030
540 20250402 093000 1676984790 5040 5020 5040 5020 935
541 20250402 092900 1672281360 5030 5010 5040 5010 4365
542 20250402 092800 1650330750 5010 5020 5020 5000 7598
543 20250402 092700 1612312970 5010 4995 5010 4995 2338
544 20250402 092600 1600627125 5000 5020 5020 4995 3754
545 20250402 092500 1581833225 5020 5040 5040 5000 1910
546 20250402 092400 1572254895 5040 5010 5040 5010 3499
547 20250402 092300 1554693565 5010 5070 5080 5000 10023
548 20250402 092200 1504143155 5060 5030 5070 5030 12093
549 20250402 092100 1443063145 5020 5000 5020 4995 8652
550 20250402 092000 1399754850 5000 4995 5010 4985 7386
551 20250402 091900 1362848110 5000 5010 5010 4995 3085
552 20250402 091800 1347419115 5010 5010 5020 5010 1972
553 20250402 091700 1337533615 5020 5020 5020 5000 6543
554 20250402 091600 1304749135 5010 5010 5020 5010 3440
555 20250402 091500 1287509225 5010 5000 5020 5000 3162
556 20250402 091400 1271672545 5020 4995 5030 4995 13189
557 20250402 091300 1205513635 4995 4990 4995 4980 5039
558 20250402 091200 1180366800 4980 4955 4980 4955 2831
559 20250402 091100 1166319365 4955 4950 4975 4940 9227
560 20250402 091000 1120629745 4945 4950 4985 4940 12163
561 20250402 090900 1060468840 4945 4970 4995 4930 53807
562 20250402 090800 793992770 4970 4980 5010 4970 20479
563 20250402 090700 691896385 4980 5030 5030 4975 32199
564 20250402 090600 530997925 5020 5040 5040 5010 9417
565 20250402 090500 483663255 5030 5040 5050 5010 20057
566 20250402 090400 382761265 5040 5080 5090 5040 12379
567 20250402 090300 320052460 5080 5110 5120 5070 23079
568 20250402 090200 202389110 5110 5170 5170 5100 11791
569 20250402 090100 141973820 5170 5190 5190 5160 3829
570 20250402 090000 122140950 5180 5180 5200 5140 23627

8
005010/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250402,160154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4920,-220,5,-4.28,6315061980,1267196,38.56,5180,5200,4900,6680,3600,5140,4983.55,3.92,0,-75632,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2764,12.39,0.25,12,2.26,397.00,19927.00,7050,20250306,-30.21,3450,20241209,42.61,7050,-30.21,20250306,3765,30.68,20250102,7050,-30.21,20250306,3450,42.61,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,122677,N,00,N
20250402,150154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4910,-230,5,-4.47,5813987720,1165199,35.45,5180,5200,4900,6680,3600,5140,4989.70,3.92,0,-120635,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2759,12.37,0.25,12,2.07,397.00,19927.00,7050,20250306,-30.35,3450,20241209,42.32,7050,-30.35,20250306,3765,30.41,20250102,7050,-30.35,20250306,3450,42.32,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,140154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4925,-215,5,-4.18,4927370145,984928,29.97,5180,5200,4915,6680,3600,5140,5002.77,3.92,0,-127972,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2767,12.41,0.25,12,1.75,397.00,19927.00,7050,20250306,-30.14,3450,20241209,42.75,7050,-30.14,20250306,3765,30.81,20250102,7050,-30.14,20250306,3450,42.75,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,130155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5000,-140,5,-2.72,3848146823,767102,23.34,5180,5200,4930,6680,3600,5140,5016.47,3.92,0,-94772,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,10,1,56188075,2809,12.59,0.25,12,1.37,397.00,19927.00,7050,20250306,-29.08,3450,20241209,44.93,7050,-29.08,20250306,3765,32.80,20250102,7050,-29.08,20250306,3450,44.93,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,120155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4975,-165,5,-3.21,3423477853,681773,20.74,5180,5200,4930,6680,3600,5140,5021.43,3.92,0,-88950,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2795,12.53,0.25,12,1.21,397.00,19927.00,7050,20250306,-29.43,3450,20241209,44.20,7050,-29.43,20250306,3765,32.14,20250102,7050,-29.43,20250306,3450,44.20,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,110155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5020,-120,5,-2.33,2994616131,595810,18.13,5180,5200,4930,6680,3600,5140,5026.13,3.92,0,-71510,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,10,1,56188075,2821,12.64,0.25,12,1.06,397.00,19927.00,7050,20250306,-28.79,3450,20241209,45.51,7050,-28.79,20250306,3765,33.33,20250102,7050,-28.79,20250306,3450,45.51,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,100153,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5010,-130,5,-2.53,2402235540,477247,14.52,5180,5200,4930,6680,3600,5140,5033.53,3.92,0,-43752,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,10,1,56188075,2815,12.62,0.25,12,0.85,397.00,19927.00,7050,20250306,-28.94,3450,20241209,45.22,7050,-28.94,20250306,3765,33.07,20250102,7050,-28.94,20250306,3450,45.22,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250402,090155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5170,30,2,0.58,141322400,27330,0.83,5180,5200,5140,6680,3600,5140,5170.96,3.92,0,-9909,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,10,1,56188075,2905,13.02,0.26,12,0.05,397.00,19927.00,7050,20250306,-26.67,3450,20241209,49.86,7050,-26.67,20250306,3765,37.32,20250102,7050,-26.67,20250306,3450,49.86,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N
20250401,160155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5140,70,2,1.38,17330198070,3286557,336.88,5100,5460,5070,6590,3550,5070,5273.20,4.83,0,-502354,5283,5176,5073,4966,4863,5230,5020,562,1520,1000,3340,10,1,56188075,2888,12.95,0.26,12,5.85,397.00,19927.00,7050,20250306,-27.09,3450,20241209,48.99,7050,-27.09,20250306,3765,36.52,20250102,7050,-27.09,20250306,3450,48.99,20241209,6.47,Y,005010,1000,561 억,,2713152,N,N,102582,N,00,N
20250401,150155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5190,120,2,2.37,16629831470,3150653,322.95,5100,5460,5070,6590,3550,5070,5278.28,4.83,0,-539060,5283,5176,5073,4966,4863,5230,5020,562,1520,1000,3340,10,1,56188075,2916,13.07,0.26,12,5.61,397.00,19927.00,7050,20250306,-26.38,3450,20241209,50.43,7050,-26.38,20250306,3765,37.85,20250102,7050,-26.38,20250306,3450,50.43,20241209,6.47,Y,005010,1000,561 억,,2713152,N,N,15820,N,00,N
20250401,140155,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5230,160,2,3.16,15506609750,2934766,300.82,5100,5460,5070,6590,3550,5070,5283.83,4.83,0,-552815,5283,5176,5073,4966,4863,5230,5020,562,1520,1000,3340,10,1,56188075,2939,13.17,0.26,12,5.22,397.00,19927.00,7050,20250306,-25.82,3450,20241209,51.59,7050,-25.82,20250306,3765,38.91,20250102,7050,-25.82,20250306,3450,51.59,20241209,6.47,Y,005010,1000,561 억,,2713152,N,N,15820,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250402 160154 55 40.00 KOSPI 금속 N N N Y 40 N 4920 -220 5 -4.28 6315061980 1267196 38.56 5180 5200 4900 6680 3600 5140 4983.55 3.92 0 -75632 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2764 12.39 0.25 12 2.26 397.00 19927.00 7050 20250306 -30.21 3450 20241209 42.61 7050 -30.21 20250306 3765 30.68 20250102 7050 -30.21 20250306 3450 42.61 20241209 6.43 Y 005010 1000 561 억 2204793 N N 122677 N 00 N
3 20250402 150154 55 40.00 KOSPI 금속 N N N Y 40 N 4910 -230 5 -4.47 5813987720 1165199 35.45 5180 5200 4900 6680 3600 5140 4989.70 3.92 0 -120635 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2759 12.37 0.25 12 2.07 397.00 19927.00 7050 20250306 -30.35 3450 20241209 42.32 7050 -30.35 20250306 3765 30.41 20250102 7050 -30.35 20250306 3450 42.32 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
4 20250402 140154 55 40.00 KOSPI 금속 N N N Y 40 N 4925 -215 5 -4.18 4927370145 984928 29.97 5180 5200 4915 6680 3600 5140 5002.77 3.92 0 -127972 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2767 12.41 0.25 12 1.75 397.00 19927.00 7050 20250306 -30.14 3450 20241209 42.75 7050 -30.14 20250306 3765 30.81 20250102 7050 -30.14 20250306 3450 42.75 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
5 20250402 130155 55 40.00 KOSPI 금속 N N N Y 40 N 5000 -140 5 -2.72 3848146823 767102 23.34 5180 5200 4930 6680 3600 5140 5016.47 3.92 0 -94772 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 10 1 56188075 2809 12.59 0.25 12 1.37 397.00 19927.00 7050 20250306 -29.08 3450 20241209 44.93 7050 -29.08 20250306 3765 32.80 20250102 7050 -29.08 20250306 3450 44.93 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
6 20250402 120155 55 40.00 KOSPI 금속 N N N Y 40 N 4975 -165 5 -3.21 3423477853 681773 20.74 5180 5200 4930 6680 3600 5140 5021.43 3.92 0 -88950 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 5 1 56188075 2795 12.53 0.25 12 1.21 397.00 19927.00 7050 20250306 -29.43 3450 20241209 44.20 7050 -29.43 20250306 3765 32.14 20250102 7050 -29.43 20250306 3450 44.20 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
7 20250402 110155 55 40.00 KOSPI 금속 N N N Y 40 N 5020 -120 5 -2.33 2994616131 595810 18.13 5180 5200 4930 6680 3600 5140 5026.13 3.92 0 -71510 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 10 1 56188075 2821 12.64 0.25 12 1.06 397.00 19927.00 7050 20250306 -28.79 3450 20241209 45.51 7050 -28.79 20250306 3765 33.33 20250102 7050 -28.79 20250306 3450 45.51 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
8 20250402 100153 55 40.00 KOSPI 금속 N N N Y 40 N 5010 -130 5 -2.53 2402235540 477247 14.52 5180 5200 4930 6680 3600 5140 5033.53 3.92 0 -43752 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 10 1 56188075 2815 12.62 0.25 12 0.85 397.00 19927.00 7050 20250306 -28.94 3450 20241209 45.22 7050 -28.94 20250306 3765 33.07 20250102 7050 -28.94 20250306 3450 45.22 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
9 20250402 090155 55 40.00 KOSPI 금속 N N N Y 40 N 5170 30 2 0.58 141322400 27330 0.83 5180 5200 5140 6680 3600 5140 5170.96 3.92 0 -9909 5613 5376 5223 4986 4833 5495 5105 562 1540 1000 3390 10 1 56188075 2905 13.02 0.26 12 0.05 397.00 19927.00 7050 20250306 -26.67 3450 20241209 49.86 7050 -26.67 20250306 3765 37.32 20250102 7050 -26.67 20250306 3450 49.86 20241209 6.43 Y 005010 1000 561 억 2204793 N N 102582 N 00 N
10 20250401 160155 55 40.00 KOSPI 금속 N N N Y 40 N 5140 70 2 1.38 17330198070 3286557 336.88 5100 5460 5070 6590 3550 5070 5273.20 4.83 0 -502354 5283 5176 5073 4966 4863 5230 5020 562 1520 1000 3340 10 1 56188075 2888 12.95 0.26 12 5.85 397.00 19927.00 7050 20250306 -27.09 3450 20241209 48.99 7050 -27.09 20250306 3765 36.52 20250102 7050 -27.09 20250306 3450 48.99 20241209 6.47 Y 005010 1000 561 억 2713152 N N 102582 N 00 N
11 20250401 150155 55 40.00 KOSPI 금속 N N N Y 40 N 5190 120 2 2.37 16629831470 3150653 322.95 5100 5460 5070 6590 3550 5070 5278.28 4.83 0 -539060 5283 5176 5073 4966 4863 5230 5020 562 1520 1000 3340 10 1 56188075 2916 13.07 0.26 12 5.61 397.00 19927.00 7050 20250306 -26.38 3450 20241209 50.43 7050 -26.38 20250306 3765 37.85 20250102 7050 -26.38 20250306 3450 50.43 20241209 6.47 Y 005010 1000 561 억 2713152 N N 15820 N 00 N
12 20250401 140155 55 40.00 KOSPI 금속 N N N Y 40 N 5230 160 2 3.16 15506609750 2934766 300.82 5100 5460 5070 6590 3550 5070 5283.83 4.83 0 -552815 5283 5176 5073 4966 4863 5230 5020 562 1520 1000 3340 10 1 56188075 2939 13.17 0.26 12 5.22 397.00 19927.00 7050 20250306 -25.82 3450 20241209 51.59 7050 -25.82 20250306 3765 38.91 20250102 7050 -25.82 20250306 3450 51.59 20241209 6.47 Y 005010 1000 561 억 2713152 N N 15820 N 00 N

1
005010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,78410,56188075,397538700,284873540250,0.14
20250328,78410,56188075,400675100,287121063250,0.14
20250327,78410,56188075,414004800,296673036000,0.14
20250326,77401,56188075,421061440,305663128000,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 78410 56188075 397538700 284873540250 0.14
3 20250328 78410 56188075 400675100 287121063250 0.14
4 20250327 78410 56188075 414004800 296673036000 0.14
5 20250326 77401 56188075 421061440 305663128000 0.14