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

571
005290/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,182900,6951342425,29550,29550,29550,29550,4878
20250402,182800,6951342425,29550,29550,29550,29550,0
20250402,182700,6951342425,29550,29550,29550,29550,0
20250402,182600,6951342425,29550,29550,29550,29550,0
20250402,182500,6951342425,29550,29550,29550,29550,0
20250402,182400,6951342425,29550,29550,29550,29550,0
20250402,182300,6951342425,29550,29550,29550,29550,0
20250402,182200,6951342425,29550,29550,29550,29550,0
20250402,182100,6951342425,29550,29550,29550,29550,0
20250402,182000,6951342425,29550,29550,29550,29550,0
20250402,181900,6951342425,29550,29550,29550,29550,0
20250402,181800,6951342425,29550,29550,29550,29550,0
20250402,181700,6951342425,29550,29550,29550,29550,0
20250402,181600,6951342425,29550,29550,29550,29550,0
20250402,181500,6951342425,29550,29550,29550,29550,0
20250402,181400,6951342425,29550,29550,29550,29550,0
20250402,181300,6951342425,29550,29550,29550,29550,0
20250402,181200,6951342425,29550,29550,29550,29550,0
20250402,181100,6951342425,29550,29550,29550,29550,0
20250402,181000,6951342425,29550,29550,29550,29550,0
20250402,180900,6951342425,29550,29550,29550,29550,0
20250402,180800,6951342425,29550,29550,29550,29550,0
20250402,180700,6951342425,29550,29550,29550,29550,0
20250402,180600,6951342425,29550,29550,29550,29550,0
20250402,180500,6951342425,29550,29550,29550,29550,0
20250402,180400,6951342425,29550,29550,29550,29550,0
20250402,180300,6951342425,29550,29550,29550,29550,0
20250402,180200,6951342425,29550,29550,29550,29550,0
20250402,180100,6951342425,29550,29550,29550,29550,0
20250402,180000,6951342425,29550,29550,29550,29550,0
20250402,175900,6951342425,29550,29550,29550,29550,4878
20250402,175800,6951342425,29550,29550,29550,29550,0
20250402,175700,6951342425,29550,29550,29550,29550,0
20250402,175600,6951342425,29550,29550,29550,29550,0
20250402,175500,6951342425,29550,29550,29550,29550,0
20250402,175400,6951342425,29550,29550,29550,29550,0
20250402,175300,6951342425,29550,29550,29550,29550,0
20250402,175200,6951342425,29550,29550,29550,29550,0
20250402,175100,6951342425,29550,29550,29550,29550,0
20250402,175000,6951342425,29550,29550,29550,29550,0
20250402,174900,6951342425,29550,29550,29550,29550,0
20250402,174800,6951342425,29550,29550,29550,29550,0
20250402,174700,6951342425,29550,29550,29550,29550,0
20250402,174600,6951342425,29550,29550,29550,29550,0
20250402,174500,6951342425,29550,29550,29550,29550,0
20250402,174400,6951342425,29550,29550,29550,29550,0
20250402,174300,6951342425,29550,29550,29550,29550,0
20250402,174200,6951342425,29550,29550,29550,29550,0
20250402,174100,6951342425,29550,29550,29550,29550,0
20250402,174000,6951342425,29550,29550,29550,29550,0
20250402,173900,6951342425,29550,29550,29550,29550,0
20250402,173800,6951342425,29550,29550,29550,29550,0
20250402,173700,6951342425,29550,29550,29550,29550,0
20250402,173600,6951342425,29550,29550,29550,29550,0
20250402,173500,6951342425,29550,29550,29550,29550,0
20250402,173400,6951342425,29550,29550,29550,29550,0
20250402,173300,6951342425,29550,29550,29550,29550,0
20250402,173200,6951342425,29550,29550,29550,29550,0
20250402,173100,6951342425,29550,29550,29550,29550,0
20250402,173000,6951342425,29550,29550,29550,29550,0
20250402,172900,6951342425,29550,29550,29550,29550,4878
20250402,172800,6951342425,29550,29550,29550,29550,0
20250402,172700,6951342425,29550,29550,29550,29550,0
20250402,172600,6951342425,29550,29550,29550,29550,0
20250402,172500,6951342425,29550,29550,29550,29550,0
20250402,172400,6951342425,29550,29550,29550,29550,0
20250402,172300,6951342425,29550,29550,29550,29550,0
20250402,172200,6951342425,29550,29550,29550,29550,0
20250402,172100,6951342425,29550,29550,29550,29550,0
20250402,172000,6951342425,29550,29550,29550,29550,0
20250402,171900,6951342425,29550,29550,29550,29550,0
20250402,171800,6951342425,29550,29550,29550,29550,0
20250402,171700,6951342425,29550,29550,29550,29550,0
20250402,171600,6951342425,29550,29550,29550,29550,0
20250402,171500,6951342425,29550,29550,29550,29550,0
20250402,171400,6951342425,29550,29550,29550,29550,0
20250402,171300,6951342425,29550,29550,29550,29550,0
20250402,171200,6951342425,29550,29550,29550,29550,0
20250402,171100,6951342425,29550,29550,29550,29550,0
20250402,171000,6951342425,29550,29550,29550,29550,0
20250402,170900,6951342425,29550,29550,29550,29550,0
20250402,170800,6951342425,29550,29550,29550,29550,0
20250402,170700,6951342425,29550,29550,29550,29550,0
20250402,170600,6951342425,29550,29550,29550,29550,0
20250402,170500,6951342425,29550,29550,29550,29550,0
20250402,170400,6951342425,29550,29550,29550,29550,0
20250402,170300,6951342425,29550,29550,29550,29550,0
20250402,170200,6951342425,29550,29550,29550,29550,0
20250402,170100,6951342425,29550,29550,29550,29550,0
20250402,170000,6951342425,29550,29550,29550,29550,0
20250402,165900,6951342425,29550,29550,29550,29550,4878
20250402,165800,6951342425,29550,29550,29550,29550,0
20250402,165700,6951342425,29550,29550,29550,29550,0
20250402,165600,6951342425,29550,29550,29550,29550,0
20250402,165500,6951342425,29550,29550,29550,29550,0
20250402,165400,6951342425,29550,29550,29550,29550,0
20250402,165300,6951342425,29550,29550,29550,29550,0
20250402,165200,6951342425,29550,29550,29550,29550,0
20250402,165100,6951342425,29550,29550,29550,29550,0
20250402,165000,6951342425,29550,29550,29550,29550,0
20250402,164900,6951342425,29550,29550,29550,29550,0
20250402,164800,6951342425,29550,29550,29550,29550,0
20250402,164700,6951342425,29550,29550,29550,29550,0
20250402,164600,6951342425,29550,29550,29550,29550,0
20250402,164500,6951342425,29550,29550,29550,29550,0
20250402,164400,6951342425,29550,29550,29550,29550,0
20250402,164300,6951342425,29550,29550,29550,29550,0
20250402,164200,6951342425,29550,29550,29550,29550,0
20250402,164100,6951342425,29550,29550,29550,29550,0
20250402,164000,6951342425,29550,29550,29550,29550,0
20250402,163900,6951342425,29550,29550,29550,29550,0
20250402,163800,6951342425,29550,29550,29550,29550,0
20250402,163700,6951342425,29550,29550,29550,29550,0
20250402,163600,6951342425,29550,29550,29550,29550,0
20250402,163500,6951342425,29550,29550,29550,29550,0
20250402,163400,6951342425,29550,29550,29550,29550,0
20250402,163300,6951342425,29550,29550,29550,29550,0
20250402,163200,6951342425,29550,29550,29550,29550,0
20250402,163100,6951342425,29550,29550,29550,29550,0
20250402,163000,6951342425,29550,29550,29550,29550,0
20250402,162900,6951342425,29550,29550,29550,29550,4878
20250402,162800,6951342425,29550,29550,29550,29550,0
20250402,162700,6951342425,29550,29550,29550,29550,0
20250402,162600,6951342425,29550,29550,29550,29550,0
20250402,162500,6951342425,29550,29550,29550,29550,0
20250402,162400,6951342425,29550,29550,29550,29550,0
20250402,162300,6951342425,29550,29550,29550,29550,0
20250402,162200,6951342425,29550,29550,29550,29550,0
20250402,162100,6951342425,29550,29550,29550,29550,0
20250402,162000,6951342425,29550,29550,29550,29550,0
20250402,161900,6951342425,29550,29550,29550,29550,0
20250402,161800,6951342425,29550,29550,29550,29550,0
20250402,161700,6951342425,29550,29550,29550,29550,0
20250402,161600,6951342425,29550,29550,29550,29550,0
20250402,161500,6951342425,29550,29550,29550,29550,0
20250402,161400,6951342425,29550,29550,29550,29550,0
20250402,161300,6951342425,29550,29550,29550,29550,0
20250402,161200,6951342425,29550,29550,29550,29550,0
20250402,161100,6951342425,29550,29550,29550,29550,0
20250402,161000,6951342425,29550,29550,29550,29550,0
20250402,160900,6951342425,29550,29550,29550,29550,0
20250402,160800,6951342425,29550,29550,29550,29550,0
20250402,160700,6951342425,29550,29550,29550,29550,0
20250402,160600,6951342425,29550,29550,29550,29550,0
20250402,160500,6951342425,29550,29550,29550,29550,0
20250402,160400,6951342425,29550,29550,29550,29550,0
20250402,160300,6951342425,29550,29550,29550,29550,0
20250402,160200,6951342425,29550,29550,29550,29550,0
20250402,160100,6951342425,29550,29550,29550,29550,0
20250402,160000,6951342425,29550,29550,29550,29550,0
20250402,155900,6951342425,29550,29550,29550,29550,4878
20250402,155800,6951342425,29550,29550,29550,29550,0
20250402,155700,6951342425,29550,29550,29550,29550,0
20250402,155600,6951342425,29550,29550,29550,29550,0
20250402,155500,6951342425,29550,29550,29550,29550,0
20250402,155400,6951342425,29550,29550,29550,29550,0
20250402,155300,6951342425,29550,29550,29550,29550,0
20250402,155200,6951342425,29550,29550,29550,29550,0
20250402,155100,6951342425,29550,29550,29550,29550,0
20250402,155000,6951342425,29550,29550,29550,29550,0
20250402,154900,6951342425,29550,29550,29550,29550,0
20250402,154800,6951342425,29550,29550,29550,29550,0
20250402,154700,6951342425,29550,29550,29550,29550,0
20250402,154600,6951342425,29550,29550,29550,29550,0
20250402,154500,6951342425,29550,29550,29550,29550,0
20250402,154400,6951342425,29550,29550,29550,29550,0
20250402,154300,6951342425,29550,29550,29550,29550,0
20250402,154200,6951342425,29550,29550,29550,29550,0
20250402,154100,6951342425,29550,29550,29550,29550,0
20250402,154000,6951342425,29550,29550,29550,29550,0
20250402,153900,6951342425,29550,29550,29550,29550,0
20250402,153800,6951342425,29550,29550,29550,29550,0
20250402,153700,6951342425,29550,29550,29550,29550,0
20250402,153600,6951342425,29550,29550,29550,29550,0
20250402,153500,6951342425,29550,29550,29550,29550,0
20250402,153400,6951342425,29550,29550,29550,29550,0
20250402,153300,6951342425,29550,29550,29550,29550,0
20250402,153200,6951342425,29550,29550,29550,29550,0
20250402,153100,6951342425,29550,29550,29550,29550,0
20250402,153000,6951342425,29550,29550,29550,29550,4878
20250402,152900,6807197525,29550,29550,29550,29550,0
20250402,152800,6807197525,29550,29550,29550,29550,0
20250402,152700,6807197525,29550,29550,29550,29550,0
20250402,152600,6807197525,29550,29550,29550,29550,0
20250402,152500,6807197525,29550,29550,29550,29550,0
20250402,152400,6807197525,29550,29550,29550,29550,0
20250402,152300,6807197525,29550,29550,29550,29550,0
20250402,152200,6807197525,29550,29550,29550,29550,0
20250402,152100,6807197525,29550,29550,29550,29550,0
20250402,152000,6807197525,29550,29550,29550,29550,0
20250402,151900,6807197525,29550,29600,29600,29550,1025
20250402,151800,6776863075,29600,29600,29600,29500,1254
20250402,151700,6739807825,29600,29500,29600,29500,1121
20250402,151600,6706680975,29500,29500,29550,29500,35
20250402,151500,6705647625,29550,29550,29600,29550,388
20250402,151400,6694179625,29600,29550,29600,29550,41
20250402,151300,6692966875,29550,29500,29650,29500,2804
20250402,151200,6609991475,29550,29500,29600,29450,4017
20250402,151100,6491414075,29500,29500,29500,29450,1458
20250402,151000,6448408125,29450,29450,29450,29450,8
20250402,150900,6448172525,29500,29450,29500,29450,212
20250402,150800,6441922775,29450,29500,29500,29450,625
20250402,150700,6423506025,29450,29450,29500,29400,5203
20250402,150600,6270252675,29400,29400,29450,29400,175
20250402,150500,6265099875,29450,29400,29450,29400,488
20250402,150400,6250748475,29450,29400,29450,29400,78
20250402,150300,6248454625,29400,29400,29450,29400,186
20250402,150200,6242982475,29400,29425,29450,29400,117
20250402,150100,6239539175,29400,29400,29450,29400,219
20250402,150000,6233094875,29400,29450,29450,29400,157
20250402,145900,6228476725,29400,29450,29450,29400,1777
20250402,145800,6176144500,29450,29350,29450,29350,2139
20250402,145700,6113239300,29350,29350,29400,29350,267
20250402,145600,6105395050,29350,29350,29400,29350,230
20250402,145500,6098643200,29350,29350,29400,29350,321
20250402,145400,6089214900,29400,29350,29400,29350,168
20250402,145300,6084281300,29400,29400,29400,29350,149
20250402,145200,6079901950,29350,29350,29350,29350,102
20250402,145100,6076908250,29350,29400,29400,29350,262
20250402,145000,6069206000,29400,29450,29450,29350,816
20250402,144900,6045214500,29400,29400,29450,29400,270
20250402,144800,6037271650,29400,29400,29450,29400,637
20250402,144700,6018542700,29400,29450,29450,29400,311
20250402,144600,6009392000,29450,29400,29450,29400,274
20250402,144500,6001334100,29400,29400,29450,29400,147
20250402,144400,5997005200,29400,29400,29450,29400,50
20250402,144300,5995533250,29450,29400,29450,29400,393
20250402,144200,5983960050,29400,29400,29450,29400,73
20250402,144100,5981812700,29400,29400,29450,29400,101
20250402,144000,5978838500,29450,29400,29450,29400,54
20250402,143900,5977248850,29400,29400,29450,29400,118
20250402,143800,5973774150,29400,29450,29450,29400,119
20250402,143700,5970269650,29450,29400,29500,29400,486
20250402,143600,5955968350,29400,29400,29450,29400,1285
20250402,143500,5918125250,29400,29400,29450,29400,100
20250402,143400,5915180900,29400,29400,29450,29400,117
20250402,143300,5911737650,29400,29400,29450,29400,216
20250402,143200,5905382900,29400,29400,29450,29400,296
20250402,143100,5896675500,29450,29350,29450,29350,117
20250402,143000,5893233000,29400,29400,29400,29350,720
20250402,142900,5872071450,29400,29300,29400,29300,1291
20250402,142800,5834176250,29300,29300,29350,29300,32
20250402,142700,5833237250,29300,29350,29350,29300,114
20250402,142600,5829891500,29300,29300,29300,29300,121
20250402,142500,5826346200,29350,29350,29350,29300,118
20250402,142400,5822882950,29300,29350,29350,29300,33
20250402,142300,5821914900,29300,29350,29400,29300,1325
20250402,142200,5783021850,29400,29300,29400,29300,357
20250402,142100,5772543950,29300,29350,29350,29300,155
20250402,142000,5767994900,29300,29300,29350,29300,54
20250402,141900,5766410350,29350,29300,29350,29300,3426
20250402,141800,5665938150,29350,29350,29350,29300,13
20250402,141700,5665556800,29300,29350,29350,29300,431
20250402,141600,5652909800,29300,29300,29350,29300,1335
20250402,141500,5613729950,29300,29375,29450,29300,715
20250402,141400,5592739475,29350,29300,29400,29300,1026
20250402,141300,5562613475,29350,29300,29350,29300,1815
20250402,141200,5509427000,29250,29250,29250,29250,247
20250402,141100,5502202250,29250,29250,29300,29250,632
20250402,141000,5483710750,29250,29250,29300,29250,29
20250402,140900,5482861300,29250,29250,29300,29250,270
20250402,140800,5474959450,29250,29300,29300,29250,60
20250402,140700,5473203250,29250,29250,29300,29250,167
20250402,140600,5468312900,29250,29300,29300,29250,571
20250402,140500,5451611000,29300,29300,29300,29250,127
20250402,140400,5447890550,29250,29250,29300,29250,177
20250402,140300,5442712050,29250,29250,29300,29200,1958
20250402,140200,5385440550,29200,29200,29250,29200,203
20250402,140100,5379509750,29200,29200,29250,29200,39
20250402,140000,5378369650,29250,29250,29250,29200,637
20250402,135900,5359768100,29200,29250,29250,29200,3218
20250402,135800,5265800950,29200,29250,29250,29200,45
20250402,135700,5264484800,29200,29250,29300,29200,174
20250402,135600,5259395250,29250,29250,29300,29250,2703
20250402,135500,5180330350,29250,29250,29300,29250,58
20250402,135400,5178631850,29250,29250,29300,29250,22
20250402,135300,5177987350,29300,29200,29300,29200,2830
20250402,135200,5095208150,29250,29250,29250,29200,47
20250402,135100,5093833500,29250,29250,29300,29250,388
20250402,135000,5082484450,29250,29250,29300,29250,107
20250402,134900,5079352450,29250,29300,29300,29250,128
20250402,134800,5075607300,29300,29250,29300,29250,105
20250402,134700,5072534900,29300,29250,29300,29250,32
20250402,134600,5071597550,29250,29300,29300,29250,195
20250402,134500,5065892650,29300,29250,29300,29250,27
20250402,134400,5065101700,29250,29250,29300,29250,476
20250402,134300,5051176450,29250,29300,29300,29250,138
20250402,134200,5047138650,29250,29300,29300,29250,586
20250402,134100,5029996800,29250,29300,29300,29250,102
20250402,134000,5027008350,29250,29300,29350,29250,517
20250402,133900,5011860350,29300,29250,29350,29200,10230
20250402,133800,4712526200,29250,29250,29250,29200,2384
20250402,133700,4642794350,29200,29250,29250,29200,113
20250402,133600,4639489750,29200,29200,29250,29200,29
20250402,133500,4638641825,29200,29200,29250,29200,183
20250402,133400,4633294725,29200,29250,29250,29200,19
20250402,133300,4632739675,29250,29200,29250,29200,47
20250402,133200,4631365050,29200,29250,29250,29200,28
20250402,133100,4630546250,29250,29250,29300,29250,598
20250402,133000,4613053650,29250,29250,29300,29250,2551
20250402,132900,4538436800,29250,29250,29300,29250,630
20250402,132800,4520007225,29250,29300,29300,29250,1687
20250402,132700,4470661275,29250,29275,29300,29250,26
20250402,132600,4469899700,29250,29250,29275,29250,51
20250402,132500,4468406800,29300,29250,29300,29250,1977
20250402,132400,4410579400,29300,29350,29350,29250,7322
20250402,132300,4196161550,29400,29400,29400,29350,66
20250402,132200,4194223150,29350,29400,29400,29350,493
20250402,132100,4179752450,29350,29350,29400,29350,1925
20250402,132000,4123252500,29400,29400,29400,29400,44
20250402,131900,4121958900,29350,29350,29350,29350,41
20250402,131800,4120755550,29400,29350,29400,29350,86
20250402,131700,4118229175,29350,29400,29400,29350,3365
20250402,131600,4019315200,29400,29400,29400,29400,24
20250402,131500,4018609600,29350,29400,29400,29350,53
20250402,131400,4017052125,29400,29400,29400,29400,27
20250402,131300,4016258325,29400,29400,29450,29350,588
20250402,131200,3998971125,29450,29450,29450,29450,43
20250402,131100,3997704775,29450,29400,29450,29400,502
20250402,131000,3982944800,29400,29450,29450,29400,414
20250402,130900,3970773150,29450,29450,29450,29450,44
20250402,130800,3969477350,29450,29450,29450,29450,9
20250402,130700,3969212300,29450,29500,29500,29450,303
20250402,130600,3960287950,29500,29450,29500,29450,387
20250402,130500,3948888950,29500,29500,29500,29500,23
20250402,130400,3948210450,29500,29500,29500,29500,23
20250402,130300,3947531950,29500,29550,29550,29450,133
20250402,130200,3943612750,29550,29550,29550,29550,127
20250402,130100,3939859900,29550,29500,29550,29500,46
20250402,130000,3938502850,29500,29500,29500,29500,27
20250402,125900,3937706350,29500,29500,29550,29500,268
20250402,125800,3929799350,29550,29550,29600,29550,748
20250402,125700,3907694750,29600,29550,29600,29550,125
20250402,125600,3903995550,29550,29550,29600,29550,459
20250402,125500,3890432050,29600,29600,29600,29550,101
20250402,125400,3887442800,29550,29600,29600,29550,246
20250402,125300,3880171350,29600,29500,29600,29500,768
20250402,125200,3857467200,29550,29550,29550,29500,914
20250402,125100,3830461925,29550,29500,29550,29500,837
20250402,125000,3805755825,29500,29500,29500,29500,21
20250402,124900,3805136325,29450,29450,29500,29450,54
20250402,124800,3803544875,29400,29450,29450,29400,1933
20250402,124700,3746665625,29450,29450,29450,29450,11
20250402,124600,3746341675,29450,29500,29500,29450,56
20250402,124500,3744692325,29500,29500,29500,29500,1
20250402,124400,3744662825,29500,29450,29500,29450,44
20250402,124300,3743364925,29500,29450,29500,29450,135
20250402,124200,3739386825,29450,29450,29450,29450,100
20250402,124100,3736441825,29500,29450,29500,29450,152
20250402,124000,3731964225,29500,29450,29500,29450,701
20250402,123900,3711317525,29500,29500,29500,29500,21
20250402,123800,3710698025,29500,29450,29550,29450,242
20250402,123700,3703569775,29450,29500,29500,29450,695
20250402,123600,3683071725,29500,29500,29500,29500,1
20250402,123500,3683042225,29500,29500,29500,29500,45
20250402,123400,3681714725,29500,29500,29500,29500,73
20250402,123300,3679561225,29500,29450,29550,29450,472
20250402,123200,3665658225,29500,29500,29500,29450,306
20250402,123100,3656631275,29500,29450,29500,29450,146
20250402,123000,3652330525,29450,29400,29450,29400,981
20250402,122900,3623440175,29400,29400,29450,29400,446
20250402,122800,3610326775,29400,29450,29450,29400,26
20250402,122700,3609561175,29450,29400,29450,29400,22
20250402,122600,3608913400,29450,29450,29450,29450,87
20250402,122500,3606351250,29450,29450,29450,29450,43
20250402,122400,3605084900,29450,29450,29450,29400,358
20250402,122300,3594559550,29450,29450,29450,29400,97
20250402,122200,3591705550,29400,29450,29450,29400,46
20250402,122100,3590350900,29450,29400,29450,29400,1640
20250402,122000,3542134850,29400,29350,29400,29350,1309
20250402,121900,3503698925,29375,29425,29425,29350,650
20250402,121800,3484590700,29425,29425,29425,29425,27
20250402,121700,3483796225,29425,29450,29450,29425,58
20250402,121600,3482088725,29450,29450,29450,29450,80
20250402,121500,3479732725,29450,29400,29450,29400,51
20250402,121400,3478233225,29450,29450,29450,29450,44
20250402,121300,3476937425,29450,29450,29450,29450,36
20250402,121200,3475877225,29450,29400,29450,29400,167
20250402,121100,3470964675,29450,29450,29450,29450,47
20250402,121000,3469580525,29400,29450,29450,29400,105
20250402,120900,3466492325,29450,29450,29450,29400,31
20250402,120800,3465579625,29450,29450,29450,29400,89
20250402,120700,3462960725,29400,29450,29450,29400,36
20250402,120600,3461901375,29400,29400,29450,29400,149
20250402,120500,3457519625,29400,29350,29400,29350,1085
20250402,120400,3425623175,29400,29400,29400,29400,49
20250402,120300,3424182575,29400,29400,29400,29400,60
20250402,120200,3422418575,29400,29450,29450,29350,595
20250402,120100,3404928225,29450,29400,29450,29400,382
20250402,120000,3393697275,29400,29450,29450,29400,436
20250402,115900,3380878625,29400,29450,29450,29400,287
20250402,115800,3372438475,29450,29450,29450,29450,31
20250402,115700,3371525525,29450,29450,29450,29400,99
20250402,115600,3368612625,29450,29450,29450,29450,31
20250402,115500,3367699675,29450,29400,29450,29400,20
20250402,115400,3367110725,29450,29400,29450,29400,84
20250402,115300,3364639925,29450,29400,29450,29400,115
20250402,115200,3361256575,29450,29400,29450,29400,12
20250402,115100,3360903675,29450,29450,29450,29450,63
20250402,115000,3359048325,29400,29450,29450,29400,258
20250402,114900,3351460925,29450,29450,29450,29400,384
20250402,114800,3340170125,29450,29450,29450,29450,745
20250402,114700,3318229875,29450,29450,29450,29400,82
20250402,114600,3315815025,29450,29425,29450,29400,1080
20250402,114500,3284012775,29450,29500,29500,29450,1145
20250402,114400,3250292100,29500,29500,29500,29500,81
20250402,114300,3247902600,29500,29500,29500,29500,52
20250402,114200,3246368600,29500,29500,29500,29500,45
20250402,114100,3245041100,29450,29500,29500,29450,73
20250402,114000,3242890850,29500,29450,29500,29450,95
20250402,113900,3240088400,29500,29500,29500,29500,1598
20250402,113800,3192947400,29500,29450,29500,29450,23
20250402,113700,3192268950,29500,29500,29500,29500,31
20250402,113600,3191354450,29500,29500,29500,29500,113
20250402,113500,3188020950,29500,29500,29500,29500,21
20250402,113400,3187401450,29500,29450,29500,29450,393
20250402,113300,3175824300,29450,29450,29500,29450,279
20250402,113200,3167605400,29450,29450,29450,29450,965
20250402,113100,3139186150,29450,29550,29550,29400,426
20250402,113000,3126638650,29500,29550,29550,29500,271
20250402,112900,3118643650,29550,29550,29550,29550,20
20250402,112800,3118052650,29500,29500,29550,29500,147
20250402,112700,3113713850,29550,29550,29550,29500,222
20250402,112600,3107163750,29500,29550,29550,29500,78
20250402,112500,3104861200,29550,29500,29550,29450,561
20250402,112400,3088317800,29450,29500,29500,29450,252
20250402,112300,3080883850,29500,29500,29500,29500,21
20250402,112200,3080264350,29500,29500,29500,29500,49
20250402,112100,3078818850,29500,29500,29500,29500,20
20250402,112000,3078228850,29500,29450,29500,29450,347
20250402,111900,3068009550,29450,29400,29450,29400,55
20250402,111800,3066391450,29400,29400,29400,29350,1252
20250402,111700,3029582700,29450,29450,29450,29450,3
20250402,111600,3029494350,29450,29400,29450,29400,44
20250402,111500,3028200150,29450,29450,29450,29400,1350
20250402,111400,2988468300,29450,29450,29450,29450,101
20250402,111300,2985493850,29450,29450,29450,29450,2
20250402,111200,2985434950,29450,29450,29450,29400,116
20250402,111100,2982019250,29450,29550,29550,29400,1225
20250402,111000,2945962100,29550,29500,29550,29500,23
20250402,110900,2945282550,29550,29600,29600,29500,2066
20250402,110800,2884309600,29550,29600,29600,29550,2327
20250402,110700,2815516450,29550,29600,29600,29550,470
20250402,110600,2801622350,29600,29600,29600,29600,57
20250402,110500,2799935150,29600,29550,29600,29550,1432
20250402,110400,2757575450,29550,29600,29600,29550,991
20250402,110300,2728270850,29600,29600,29600,29550,1160
20250402,110200,2693945550,29600,29550,29600,29550,63
20250402,110100,2692081250,29550,29600,29600,29550,52
20250402,110000,2690543150,29600,29600,29600,29600,15
20250402,105900,2690099150,29550,29550,29550,29525,339
20250402,105800,2680081725,29550,29550,29550,29550,133
20250402,105700,2676151575,29550,29500,29550,29500,43
20250402,105600,2674881025,29500,29450,29500,29450,625
20250402,105500,2656443775,29500,29550,29550,29500,798
20250402,105400,2632901025,29500,29450,29550,29450,1148
20250402,105300,2599018575,29450,29400,29450,29400,479
20250402,105200,2584934975,29350,29350,29400,29300,352
20250402,105100,2574601475,29350,29300,29350,29300,47
20250402,105000,2573222275,29300,29300,29300,29250,938
20250402,104900,2545741375,29300,29300,29300,29250,58
20250402,104800,2544042525,29250,29250,29300,29250,435
20250402,104700,2531318525,29300,29300,29300,29300,29
20250402,104600,2530468825,29300,29300,29300,29300,36
20250402,104500,2529414025,29300,29300,29300,29250,758
20250402,104400,2507204675,29300,29250,29300,29250,4
20250402,104300,2507087575,29300,29300,29300,29250,20
20250402,104200,2506501875,29300,29300,29300,29300,6
20250402,104100,2506326075,29250,29250,29250,29250,288
20250402,104000,2497902075,29300,29300,29350,29250,787
20250402,103900,2474841725,29350,29350,29350,29350,101
20250402,103800,2471877375,29350,29300,29350,29300,141
20250402,103700,2467745925,29300,29350,29350,29300,174
20250402,103600,2462639125,29300,29300,29350,29300,272
20250402,103500,2454669375,29250,29300,29350,29250,1454
20250402,103400,2412059275,29250,29250,29250,29250,136
20250402,103300,2408081275,29250,29250,29250,29250,225
20250402,103200,2401500025,29300,29300,29300,29300,57
20250402,103100,2399829925,29300,29250,29300,29250,49
20250402,103000,2398396625,29250,29300,29300,29250,365
20250402,102900,2387719775,29300,29300,29300,29250,1722
20250402,102800,2337336475,29300,29300,29300,29300,56
20250402,102700,2335695675,29300,29250,29300,29250,34
20250402,102600,2334699675,29250,29250,29250,29250,258
20250402,102500,2327153175,29250,29250,29250,29250,1030
20250402,102400,2297025675,29250,29200,29250,29200,824
20250402,102300,2272941250,29200,29200,29250,29200,775
20250402,102200,2250311050,29200,29200,29300,29200,1058
20250402,102100,2219364650,29200,29300,29300,29200,4316
20250402,102000,2093009550,29300,29350,29350,29300,2160
20250402,101900,2029630000,29350,29350,29400,29350,30
20250402,101800,2028749050,29350,29350,29400,29350,76
20250402,101700,2026518150,29350,29350,29400,29350,273
20250402,101600,2018502750,29400,29350,29400,29350,123
20250402,101500,2014886800,29350,29400,29450,29350,1478
20250402,101400,1971437300,29400,29400,29450,29400,37
20250402,101300,1970348000,29400,29400,29450,29400,12
20250402,101200,1969994950,29400,29400,29500,29400,584
20250402,101100,1952796800,29400,29400,29450,29400,42
20250402,101000,1951561950,29400,29400,29450,29350,164
20250402,100900,1946741450,29400,29400,29400,29400,398
20250402,100800,1935040250,29400,29400,29450,29400,426
20250402,100700,1922515650,29400,29400,29450,29400,20
20250402,100600,1921927000,29450,29350,29450,29350,193
20250402,100500,1916253400,29350,29350,29400,29350,125
20250402,100400,1912579150,29350,29400,29400,29350,31
20250402,100300,1911667950,29400,29350,29450,29350,611
20250402,100200,1893704325,29400,29350,29400,29350,221
20250402,100100,1887207225,29400,29350,29450,29350,94
20250402,100000,1884444325,29400,29350,29500,29350,113
20250402,095900,1881122925,29400,29350,29500,29350,857
20250402,095800,1855908075,29400,29400,29450,29350,227
20250402,095700,1849234325,29400,29400,29450,29400,25
20250402,095600,1848499275,29400,29400,29450,29400,108
20250402,095500,1845318975,29400,29450,29450,29400,7341
20250402,095400,1629466975,29500,29450,29500,29450,152
20250402,095300,1624985525,29500,29425,29500,29425,181
20250402,095200,1619654275,29450,29450,29450,29400,459
20250402,095100,1606136875,29450,29450,29550,29450,156
20250402,095000,1601537725,29450,29450,29550,29450,616
20250402,094900,1583351575,29450,29450,29500,29450,65
20250402,094800,1581434825,29450,29500,29550,29450,192
20250402,094700,1575770975,29500,29500,29550,29500,24
20250402,094600,1575062075,29500,29500,29550,29500,161
20250402,094500,1570310625,29550,29500,29550,29500,384
20250402,094400,1558982025,29500,29500,29550,29500,502
20250402,094300,1544172875,29500,29500,29500,29500,15
20250402,094200,1543730375,29500,29550,29600,29500,332
20250402,094100,1533919975,29550,29550,29600,29550,30
20250402,094000,1533032675,29650,29550,29650,29500,1369
20250402,093900,1492522325,29550,29550,29550,29550,182
20250402,093800,1487144225,29550,29550,29650,29550,1260
20250402,093700,1449807625,29550,29600,29600,29550,519
20250402,093600,1434445775,29550,29550,29600,29550,231
20250402,093500,1427619225,29550,29600,29600,29550,392
20250402,093400,1416016725,29600,29600,29650,29600,463
20250402,093300,1402309875,29600,29600,29650,29550,799
20250402,093200,1378659275,29600,29600,29650,29550,906
20250402,093100,1351836675,29650,29650,29650,29600,1177
20250402,093000,1316950925,29650,29650,29750,29650,1455
20250402,092900,1273756025,29650,29600,29700,29600,570
20250402,092800,1256855725,29600,29450,29650,29450,1121
20250402,092700,1223677275,29450,29425,29500,29400,2031
20250402,092600,1163901025,29450,29450,29450,29450,109
20250402,092500,1160690975,29450,29400,29450,29400,446
20250402,092400,1147578375,29350,29350,29400,29300,786
20250402,092300,1124517575,29350,29350,29450,29350,729
20250402,092200,1103102625,29400,29400,29450,29350,2447
20250402,092100,1031246300,29450,29400,29450,29400,479
20250402,092000,1017163550,29400,29400,29450,29400,437
20250402,091900,1004302400,29500,29500,29500,29350,2387
20250402,091800,934144900,29450,29450,29450,29400,4336
20250402,091700,806656150,29450,29500,29500,29400,2376
20250402,091600,736656650,29500,29500,29550,29500,1526
20250402,091500,691581500,29500,29450,29500,29450,1228
20250402,091400,655361300,29500,29450,29500,29400,407
20250402,091300,643363600,29450,29450,29450,29450,292
20250402,091200,634764200,29450,29450,29500,29400,823
20250402,091100,610509500,29450,29450,29450,29450,923
20250402,091000,583327150,29400,29450,29500,29400,1033
20250402,090900,552907000,29450,29500,29500,29450,175
20250402,090800,547748000,29500,29450,29500,29400,1925
20250402,090700,491058700,29450,29500,29500,29450,1987
20250402,090600,432465800,29500,29500,29550,29500,591
20250402,090500,415021700,29550,29550,29600,29500,1083
20250402,090400,383019150,29550,29650,29650,29550,628
20250402,090300,364427300,29700,29400,29700,29400,3345
20250402,090200,265282450,29450,29600,29600,29450,2297
20250402,090100,197501650,29550,29600,29700,29500,1209
20250402,090000,161743550,29600,29700,29750,29500,5457
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 182900 6951342425 29550 29550 29550 29550 4878
3 20250402 182800 6951342425 29550 29550 29550 29550 0
4 20250402 182700 6951342425 29550 29550 29550 29550 0
5 20250402 182600 6951342425 29550 29550 29550 29550 0
6 20250402 182500 6951342425 29550 29550 29550 29550 0
7 20250402 182400 6951342425 29550 29550 29550 29550 0
8 20250402 182300 6951342425 29550 29550 29550 29550 0
9 20250402 182200 6951342425 29550 29550 29550 29550 0
10 20250402 182100 6951342425 29550 29550 29550 29550 0
11 20250402 182000 6951342425 29550 29550 29550 29550 0
12 20250402 181900 6951342425 29550 29550 29550 29550 0
13 20250402 181800 6951342425 29550 29550 29550 29550 0
14 20250402 181700 6951342425 29550 29550 29550 29550 0
15 20250402 181600 6951342425 29550 29550 29550 29550 0
16 20250402 181500 6951342425 29550 29550 29550 29550 0
17 20250402 181400 6951342425 29550 29550 29550 29550 0
18 20250402 181300 6951342425 29550 29550 29550 29550 0
19 20250402 181200 6951342425 29550 29550 29550 29550 0
20 20250402 181100 6951342425 29550 29550 29550 29550 0
21 20250402 181000 6951342425 29550 29550 29550 29550 0
22 20250402 180900 6951342425 29550 29550 29550 29550 0
23 20250402 180800 6951342425 29550 29550 29550 29550 0
24 20250402 180700 6951342425 29550 29550 29550 29550 0
25 20250402 180600 6951342425 29550 29550 29550 29550 0
26 20250402 180500 6951342425 29550 29550 29550 29550 0
27 20250402 180400 6951342425 29550 29550 29550 29550 0
28 20250402 180300 6951342425 29550 29550 29550 29550 0
29 20250402 180200 6951342425 29550 29550 29550 29550 0
30 20250402 180100 6951342425 29550 29550 29550 29550 0
31 20250402 180000 6951342425 29550 29550 29550 29550 0
32 20250402 175900 6951342425 29550 29550 29550 29550 4878
33 20250402 175800 6951342425 29550 29550 29550 29550 0
34 20250402 175700 6951342425 29550 29550 29550 29550 0
35 20250402 175600 6951342425 29550 29550 29550 29550 0
36 20250402 175500 6951342425 29550 29550 29550 29550 0
37 20250402 175400 6951342425 29550 29550 29550 29550 0
38 20250402 175300 6951342425 29550 29550 29550 29550 0
39 20250402 175200 6951342425 29550 29550 29550 29550 0
40 20250402 175100 6951342425 29550 29550 29550 29550 0
41 20250402 175000 6951342425 29550 29550 29550 29550 0
42 20250402 174900 6951342425 29550 29550 29550 29550 0
43 20250402 174800 6951342425 29550 29550 29550 29550 0
44 20250402 174700 6951342425 29550 29550 29550 29550 0
45 20250402 174600 6951342425 29550 29550 29550 29550 0
46 20250402 174500 6951342425 29550 29550 29550 29550 0
47 20250402 174400 6951342425 29550 29550 29550 29550 0
48 20250402 174300 6951342425 29550 29550 29550 29550 0
49 20250402 174200 6951342425 29550 29550 29550 29550 0
50 20250402 174100 6951342425 29550 29550 29550 29550 0
51 20250402 174000 6951342425 29550 29550 29550 29550 0
52 20250402 173900 6951342425 29550 29550 29550 29550 0
53 20250402 173800 6951342425 29550 29550 29550 29550 0
54 20250402 173700 6951342425 29550 29550 29550 29550 0
55 20250402 173600 6951342425 29550 29550 29550 29550 0
56 20250402 173500 6951342425 29550 29550 29550 29550 0
57 20250402 173400 6951342425 29550 29550 29550 29550 0
58 20250402 173300 6951342425 29550 29550 29550 29550 0
59 20250402 173200 6951342425 29550 29550 29550 29550 0
60 20250402 173100 6951342425 29550 29550 29550 29550 0
61 20250402 173000 6951342425 29550 29550 29550 29550 0
62 20250402 172900 6951342425 29550 29550 29550 29550 4878
63 20250402 172800 6951342425 29550 29550 29550 29550 0
64 20250402 172700 6951342425 29550 29550 29550 29550 0
65 20250402 172600 6951342425 29550 29550 29550 29550 0
66 20250402 172500 6951342425 29550 29550 29550 29550 0
67 20250402 172400 6951342425 29550 29550 29550 29550 0
68 20250402 172300 6951342425 29550 29550 29550 29550 0
69 20250402 172200 6951342425 29550 29550 29550 29550 0
70 20250402 172100 6951342425 29550 29550 29550 29550 0
71 20250402 172000 6951342425 29550 29550 29550 29550 0
72 20250402 171900 6951342425 29550 29550 29550 29550 0
73 20250402 171800 6951342425 29550 29550 29550 29550 0
74 20250402 171700 6951342425 29550 29550 29550 29550 0
75 20250402 171600 6951342425 29550 29550 29550 29550 0
76 20250402 171500 6951342425 29550 29550 29550 29550 0
77 20250402 171400 6951342425 29550 29550 29550 29550 0
78 20250402 171300 6951342425 29550 29550 29550 29550 0
79 20250402 171200 6951342425 29550 29550 29550 29550 0
80 20250402 171100 6951342425 29550 29550 29550 29550 0
81 20250402 171000 6951342425 29550 29550 29550 29550 0
82 20250402 170900 6951342425 29550 29550 29550 29550 0
83 20250402 170800 6951342425 29550 29550 29550 29550 0
84 20250402 170700 6951342425 29550 29550 29550 29550 0
85 20250402 170600 6951342425 29550 29550 29550 29550 0
86 20250402 170500 6951342425 29550 29550 29550 29550 0
87 20250402 170400 6951342425 29550 29550 29550 29550 0
88 20250402 170300 6951342425 29550 29550 29550 29550 0
89 20250402 170200 6951342425 29550 29550 29550 29550 0
90 20250402 170100 6951342425 29550 29550 29550 29550 0
91 20250402 170000 6951342425 29550 29550 29550 29550 0
92 20250402 165900 6951342425 29550 29550 29550 29550 4878
93 20250402 165800 6951342425 29550 29550 29550 29550 0
94 20250402 165700 6951342425 29550 29550 29550 29550 0
95 20250402 165600 6951342425 29550 29550 29550 29550 0
96 20250402 165500 6951342425 29550 29550 29550 29550 0
97 20250402 165400 6951342425 29550 29550 29550 29550 0
98 20250402 165300 6951342425 29550 29550 29550 29550 0
99 20250402 165200 6951342425 29550 29550 29550 29550 0
100 20250402 165100 6951342425 29550 29550 29550 29550 0
101 20250402 165000 6951342425 29550 29550 29550 29550 0
102 20250402 164900 6951342425 29550 29550 29550 29550 0
103 20250402 164800 6951342425 29550 29550 29550 29550 0
104 20250402 164700 6951342425 29550 29550 29550 29550 0
105 20250402 164600 6951342425 29550 29550 29550 29550 0
106 20250402 164500 6951342425 29550 29550 29550 29550 0
107 20250402 164400 6951342425 29550 29550 29550 29550 0
108 20250402 164300 6951342425 29550 29550 29550 29550 0
109 20250402 164200 6951342425 29550 29550 29550 29550 0
110 20250402 164100 6951342425 29550 29550 29550 29550 0
111 20250402 164000 6951342425 29550 29550 29550 29550 0
112 20250402 163900 6951342425 29550 29550 29550 29550 0
113 20250402 163800 6951342425 29550 29550 29550 29550 0
114 20250402 163700 6951342425 29550 29550 29550 29550 0
115 20250402 163600 6951342425 29550 29550 29550 29550 0
116 20250402 163500 6951342425 29550 29550 29550 29550 0
117 20250402 163400 6951342425 29550 29550 29550 29550 0
118 20250402 163300 6951342425 29550 29550 29550 29550 0
119 20250402 163200 6951342425 29550 29550 29550 29550 0
120 20250402 163100 6951342425 29550 29550 29550 29550 0
121 20250402 163000 6951342425 29550 29550 29550 29550 0
122 20250402 162900 6951342425 29550 29550 29550 29550 4878
123 20250402 162800 6951342425 29550 29550 29550 29550 0
124 20250402 162700 6951342425 29550 29550 29550 29550 0
125 20250402 162600 6951342425 29550 29550 29550 29550 0
126 20250402 162500 6951342425 29550 29550 29550 29550 0
127 20250402 162400 6951342425 29550 29550 29550 29550 0
128 20250402 162300 6951342425 29550 29550 29550 29550 0
129 20250402 162200 6951342425 29550 29550 29550 29550 0
130 20250402 162100 6951342425 29550 29550 29550 29550 0
131 20250402 162000 6951342425 29550 29550 29550 29550 0
132 20250402 161900 6951342425 29550 29550 29550 29550 0
133 20250402 161800 6951342425 29550 29550 29550 29550 0
134 20250402 161700 6951342425 29550 29550 29550 29550 0
135 20250402 161600 6951342425 29550 29550 29550 29550 0
136 20250402 161500 6951342425 29550 29550 29550 29550 0
137 20250402 161400 6951342425 29550 29550 29550 29550 0
138 20250402 161300 6951342425 29550 29550 29550 29550 0
139 20250402 161200 6951342425 29550 29550 29550 29550 0
140 20250402 161100 6951342425 29550 29550 29550 29550 0
141 20250402 161000 6951342425 29550 29550 29550 29550 0
142 20250402 160900 6951342425 29550 29550 29550 29550 0
143 20250402 160800 6951342425 29550 29550 29550 29550 0
144 20250402 160700 6951342425 29550 29550 29550 29550 0
145 20250402 160600 6951342425 29550 29550 29550 29550 0
146 20250402 160500 6951342425 29550 29550 29550 29550 0
147 20250402 160400 6951342425 29550 29550 29550 29550 0
148 20250402 160300 6951342425 29550 29550 29550 29550 0
149 20250402 160200 6951342425 29550 29550 29550 29550 0
150 20250402 160100 6951342425 29550 29550 29550 29550 0
151 20250402 160000 6951342425 29550 29550 29550 29550 0
152 20250402 155900 6951342425 29550 29550 29550 29550 4878
153 20250402 155800 6951342425 29550 29550 29550 29550 0
154 20250402 155700 6951342425 29550 29550 29550 29550 0
155 20250402 155600 6951342425 29550 29550 29550 29550 0
156 20250402 155500 6951342425 29550 29550 29550 29550 0
157 20250402 155400 6951342425 29550 29550 29550 29550 0
158 20250402 155300 6951342425 29550 29550 29550 29550 0
159 20250402 155200 6951342425 29550 29550 29550 29550 0
160 20250402 155100 6951342425 29550 29550 29550 29550 0
161 20250402 155000 6951342425 29550 29550 29550 29550 0
162 20250402 154900 6951342425 29550 29550 29550 29550 0
163 20250402 154800 6951342425 29550 29550 29550 29550 0
164 20250402 154700 6951342425 29550 29550 29550 29550 0
165 20250402 154600 6951342425 29550 29550 29550 29550 0
166 20250402 154500 6951342425 29550 29550 29550 29550 0
167 20250402 154400 6951342425 29550 29550 29550 29550 0
168 20250402 154300 6951342425 29550 29550 29550 29550 0
169 20250402 154200 6951342425 29550 29550 29550 29550 0
170 20250402 154100 6951342425 29550 29550 29550 29550 0
171 20250402 154000 6951342425 29550 29550 29550 29550 0
172 20250402 153900 6951342425 29550 29550 29550 29550 0
173 20250402 153800 6951342425 29550 29550 29550 29550 0
174 20250402 153700 6951342425 29550 29550 29550 29550 0
175 20250402 153600 6951342425 29550 29550 29550 29550 0
176 20250402 153500 6951342425 29550 29550 29550 29550 0
177 20250402 153400 6951342425 29550 29550 29550 29550 0
178 20250402 153300 6951342425 29550 29550 29550 29550 0
179 20250402 153200 6951342425 29550 29550 29550 29550 0
180 20250402 153100 6951342425 29550 29550 29550 29550 0
181 20250402 153000 6951342425 29550 29550 29550 29550 4878
182 20250402 152900 6807197525 29550 29550 29550 29550 0
183 20250402 152800 6807197525 29550 29550 29550 29550 0
184 20250402 152700 6807197525 29550 29550 29550 29550 0
185 20250402 152600 6807197525 29550 29550 29550 29550 0
186 20250402 152500 6807197525 29550 29550 29550 29550 0
187 20250402 152400 6807197525 29550 29550 29550 29550 0
188 20250402 152300 6807197525 29550 29550 29550 29550 0
189 20250402 152200 6807197525 29550 29550 29550 29550 0
190 20250402 152100 6807197525 29550 29550 29550 29550 0
191 20250402 152000 6807197525 29550 29550 29550 29550 0
192 20250402 151900 6807197525 29550 29600 29600 29550 1025
193 20250402 151800 6776863075 29600 29600 29600 29500 1254
194 20250402 151700 6739807825 29600 29500 29600 29500 1121
195 20250402 151600 6706680975 29500 29500 29550 29500 35
196 20250402 151500 6705647625 29550 29550 29600 29550 388
197 20250402 151400 6694179625 29600 29550 29600 29550 41
198 20250402 151300 6692966875 29550 29500 29650 29500 2804
199 20250402 151200 6609991475 29550 29500 29600 29450 4017
200 20250402 151100 6491414075 29500 29500 29500 29450 1458
201 20250402 151000 6448408125 29450 29450 29450 29450 8
202 20250402 150900 6448172525 29500 29450 29500 29450 212
203 20250402 150800 6441922775 29450 29500 29500 29450 625
204 20250402 150700 6423506025 29450 29450 29500 29400 5203
205 20250402 150600 6270252675 29400 29400 29450 29400 175
206 20250402 150500 6265099875 29450 29400 29450 29400 488
207 20250402 150400 6250748475 29450 29400 29450 29400 78
208 20250402 150300 6248454625 29400 29400 29450 29400 186
209 20250402 150200 6242982475 29400 29425 29450 29400 117
210 20250402 150100 6239539175 29400 29400 29450 29400 219
211 20250402 150000 6233094875 29400 29450 29450 29400 157
212 20250402 145900 6228476725 29400 29450 29450 29400 1777
213 20250402 145800 6176144500 29450 29350 29450 29350 2139
214 20250402 145700 6113239300 29350 29350 29400 29350 267
215 20250402 145600 6105395050 29350 29350 29400 29350 230
216 20250402 145500 6098643200 29350 29350 29400 29350 321
217 20250402 145400 6089214900 29400 29350 29400 29350 168
218 20250402 145300 6084281300 29400 29400 29400 29350 149
219 20250402 145200 6079901950 29350 29350 29350 29350 102
220 20250402 145100 6076908250 29350 29400 29400 29350 262
221 20250402 145000 6069206000 29400 29450 29450 29350 816
222 20250402 144900 6045214500 29400 29400 29450 29400 270
223 20250402 144800 6037271650 29400 29400 29450 29400 637
224 20250402 144700 6018542700 29400 29450 29450 29400 311
225 20250402 144600 6009392000 29450 29400 29450 29400 274
226 20250402 144500 6001334100 29400 29400 29450 29400 147
227 20250402 144400 5997005200 29400 29400 29450 29400 50
228 20250402 144300 5995533250 29450 29400 29450 29400 393
229 20250402 144200 5983960050 29400 29400 29450 29400 73
230 20250402 144100 5981812700 29400 29400 29450 29400 101
231 20250402 144000 5978838500 29450 29400 29450 29400 54
232 20250402 143900 5977248850 29400 29400 29450 29400 118
233 20250402 143800 5973774150 29400 29450 29450 29400 119
234 20250402 143700 5970269650 29450 29400 29500 29400 486
235 20250402 143600 5955968350 29400 29400 29450 29400 1285
236 20250402 143500 5918125250 29400 29400 29450 29400 100
237 20250402 143400 5915180900 29400 29400 29450 29400 117
238 20250402 143300 5911737650 29400 29400 29450 29400 216
239 20250402 143200 5905382900 29400 29400 29450 29400 296
240 20250402 143100 5896675500 29450 29350 29450 29350 117
241 20250402 143000 5893233000 29400 29400 29400 29350 720
242 20250402 142900 5872071450 29400 29300 29400 29300 1291
243 20250402 142800 5834176250 29300 29300 29350 29300 32
244 20250402 142700 5833237250 29300 29350 29350 29300 114
245 20250402 142600 5829891500 29300 29300 29300 29300 121
246 20250402 142500 5826346200 29350 29350 29350 29300 118
247 20250402 142400 5822882950 29300 29350 29350 29300 33
248 20250402 142300 5821914900 29300 29350 29400 29300 1325
249 20250402 142200 5783021850 29400 29300 29400 29300 357
250 20250402 142100 5772543950 29300 29350 29350 29300 155
251 20250402 142000 5767994900 29300 29300 29350 29300 54
252 20250402 141900 5766410350 29350 29300 29350 29300 3426
253 20250402 141800 5665938150 29350 29350 29350 29300 13
254 20250402 141700 5665556800 29300 29350 29350 29300 431
255 20250402 141600 5652909800 29300 29300 29350 29300 1335
256 20250402 141500 5613729950 29300 29375 29450 29300 715
257 20250402 141400 5592739475 29350 29300 29400 29300 1026
258 20250402 141300 5562613475 29350 29300 29350 29300 1815
259 20250402 141200 5509427000 29250 29250 29250 29250 247
260 20250402 141100 5502202250 29250 29250 29300 29250 632
261 20250402 141000 5483710750 29250 29250 29300 29250 29
262 20250402 140900 5482861300 29250 29250 29300 29250 270
263 20250402 140800 5474959450 29250 29300 29300 29250 60
264 20250402 140700 5473203250 29250 29250 29300 29250 167
265 20250402 140600 5468312900 29250 29300 29300 29250 571
266 20250402 140500 5451611000 29300 29300 29300 29250 127
267 20250402 140400 5447890550 29250 29250 29300 29250 177
268 20250402 140300 5442712050 29250 29250 29300 29200 1958
269 20250402 140200 5385440550 29200 29200 29250 29200 203
270 20250402 140100 5379509750 29200 29200 29250 29200 39
271 20250402 140000 5378369650 29250 29250 29250 29200 637
272 20250402 135900 5359768100 29200 29250 29250 29200 3218
273 20250402 135800 5265800950 29200 29250 29250 29200 45
274 20250402 135700 5264484800 29200 29250 29300 29200 174
275 20250402 135600 5259395250 29250 29250 29300 29250 2703
276 20250402 135500 5180330350 29250 29250 29300 29250 58
277 20250402 135400 5178631850 29250 29250 29300 29250 22
278 20250402 135300 5177987350 29300 29200 29300 29200 2830
279 20250402 135200 5095208150 29250 29250 29250 29200 47
280 20250402 135100 5093833500 29250 29250 29300 29250 388
281 20250402 135000 5082484450 29250 29250 29300 29250 107
282 20250402 134900 5079352450 29250 29300 29300 29250 128
283 20250402 134800 5075607300 29300 29250 29300 29250 105
284 20250402 134700 5072534900 29300 29250 29300 29250 32
285 20250402 134600 5071597550 29250 29300 29300 29250 195
286 20250402 134500 5065892650 29300 29250 29300 29250 27
287 20250402 134400 5065101700 29250 29250 29300 29250 476
288 20250402 134300 5051176450 29250 29300 29300 29250 138
289 20250402 134200 5047138650 29250 29300 29300 29250 586
290 20250402 134100 5029996800 29250 29300 29300 29250 102
291 20250402 134000 5027008350 29250 29300 29350 29250 517
292 20250402 133900 5011860350 29300 29250 29350 29200 10230
293 20250402 133800 4712526200 29250 29250 29250 29200 2384
294 20250402 133700 4642794350 29200 29250 29250 29200 113
295 20250402 133600 4639489750 29200 29200 29250 29200 29
296 20250402 133500 4638641825 29200 29200 29250 29200 183
297 20250402 133400 4633294725 29200 29250 29250 29200 19
298 20250402 133300 4632739675 29250 29200 29250 29200 47
299 20250402 133200 4631365050 29200 29250 29250 29200 28
300 20250402 133100 4630546250 29250 29250 29300 29250 598
301 20250402 133000 4613053650 29250 29250 29300 29250 2551
302 20250402 132900 4538436800 29250 29250 29300 29250 630
303 20250402 132800 4520007225 29250 29300 29300 29250 1687
304 20250402 132700 4470661275 29250 29275 29300 29250 26
305 20250402 132600 4469899700 29250 29250 29275 29250 51
306 20250402 132500 4468406800 29300 29250 29300 29250 1977
307 20250402 132400 4410579400 29300 29350 29350 29250 7322
308 20250402 132300 4196161550 29400 29400 29400 29350 66
309 20250402 132200 4194223150 29350 29400 29400 29350 493
310 20250402 132100 4179752450 29350 29350 29400 29350 1925
311 20250402 132000 4123252500 29400 29400 29400 29400 44
312 20250402 131900 4121958900 29350 29350 29350 29350 41
313 20250402 131800 4120755550 29400 29350 29400 29350 86
314 20250402 131700 4118229175 29350 29400 29400 29350 3365
315 20250402 131600 4019315200 29400 29400 29400 29400 24
316 20250402 131500 4018609600 29350 29400 29400 29350 53
317 20250402 131400 4017052125 29400 29400 29400 29400 27
318 20250402 131300 4016258325 29400 29400 29450 29350 588
319 20250402 131200 3998971125 29450 29450 29450 29450 43
320 20250402 131100 3997704775 29450 29400 29450 29400 502
321 20250402 131000 3982944800 29400 29450 29450 29400 414
322 20250402 130900 3970773150 29450 29450 29450 29450 44
323 20250402 130800 3969477350 29450 29450 29450 29450 9
324 20250402 130700 3969212300 29450 29500 29500 29450 303
325 20250402 130600 3960287950 29500 29450 29500 29450 387
326 20250402 130500 3948888950 29500 29500 29500 29500 23
327 20250402 130400 3948210450 29500 29500 29500 29500 23
328 20250402 130300 3947531950 29500 29550 29550 29450 133
329 20250402 130200 3943612750 29550 29550 29550 29550 127
330 20250402 130100 3939859900 29550 29500 29550 29500 46
331 20250402 130000 3938502850 29500 29500 29500 29500 27
332 20250402 125900 3937706350 29500 29500 29550 29500 268
333 20250402 125800 3929799350 29550 29550 29600 29550 748
334 20250402 125700 3907694750 29600 29550 29600 29550 125
335 20250402 125600 3903995550 29550 29550 29600 29550 459
336 20250402 125500 3890432050 29600 29600 29600 29550 101
337 20250402 125400 3887442800 29550 29600 29600 29550 246
338 20250402 125300 3880171350 29600 29500 29600 29500 768
339 20250402 125200 3857467200 29550 29550 29550 29500 914
340 20250402 125100 3830461925 29550 29500 29550 29500 837
341 20250402 125000 3805755825 29500 29500 29500 29500 21
342 20250402 124900 3805136325 29450 29450 29500 29450 54
343 20250402 124800 3803544875 29400 29450 29450 29400 1933
344 20250402 124700 3746665625 29450 29450 29450 29450 11
345 20250402 124600 3746341675 29450 29500 29500 29450 56
346 20250402 124500 3744692325 29500 29500 29500 29500 1
347 20250402 124400 3744662825 29500 29450 29500 29450 44
348 20250402 124300 3743364925 29500 29450 29500 29450 135
349 20250402 124200 3739386825 29450 29450 29450 29450 100
350 20250402 124100 3736441825 29500 29450 29500 29450 152
351 20250402 124000 3731964225 29500 29450 29500 29450 701
352 20250402 123900 3711317525 29500 29500 29500 29500 21
353 20250402 123800 3710698025 29500 29450 29550 29450 242
354 20250402 123700 3703569775 29450 29500 29500 29450 695
355 20250402 123600 3683071725 29500 29500 29500 29500 1
356 20250402 123500 3683042225 29500 29500 29500 29500 45
357 20250402 123400 3681714725 29500 29500 29500 29500 73
358 20250402 123300 3679561225 29500 29450 29550 29450 472
359 20250402 123200 3665658225 29500 29500 29500 29450 306
360 20250402 123100 3656631275 29500 29450 29500 29450 146
361 20250402 123000 3652330525 29450 29400 29450 29400 981
362 20250402 122900 3623440175 29400 29400 29450 29400 446
363 20250402 122800 3610326775 29400 29450 29450 29400 26
364 20250402 122700 3609561175 29450 29400 29450 29400 22
365 20250402 122600 3608913400 29450 29450 29450 29450 87
366 20250402 122500 3606351250 29450 29450 29450 29450 43
367 20250402 122400 3605084900 29450 29450 29450 29400 358
368 20250402 122300 3594559550 29450 29450 29450 29400 97
369 20250402 122200 3591705550 29400 29450 29450 29400 46
370 20250402 122100 3590350900 29450 29400 29450 29400 1640
371 20250402 122000 3542134850 29400 29350 29400 29350 1309
372 20250402 121900 3503698925 29375 29425 29425 29350 650
373 20250402 121800 3484590700 29425 29425 29425 29425 27
374 20250402 121700 3483796225 29425 29450 29450 29425 58
375 20250402 121600 3482088725 29450 29450 29450 29450 80
376 20250402 121500 3479732725 29450 29400 29450 29400 51
377 20250402 121400 3478233225 29450 29450 29450 29450 44
378 20250402 121300 3476937425 29450 29450 29450 29450 36
379 20250402 121200 3475877225 29450 29400 29450 29400 167
380 20250402 121100 3470964675 29450 29450 29450 29450 47
381 20250402 121000 3469580525 29400 29450 29450 29400 105
382 20250402 120900 3466492325 29450 29450 29450 29400 31
383 20250402 120800 3465579625 29450 29450 29450 29400 89
384 20250402 120700 3462960725 29400 29450 29450 29400 36
385 20250402 120600 3461901375 29400 29400 29450 29400 149
386 20250402 120500 3457519625 29400 29350 29400 29350 1085
387 20250402 120400 3425623175 29400 29400 29400 29400 49
388 20250402 120300 3424182575 29400 29400 29400 29400 60
389 20250402 120200 3422418575 29400 29450 29450 29350 595
390 20250402 120100 3404928225 29450 29400 29450 29400 382
391 20250402 120000 3393697275 29400 29450 29450 29400 436
392 20250402 115900 3380878625 29400 29450 29450 29400 287
393 20250402 115800 3372438475 29450 29450 29450 29450 31
394 20250402 115700 3371525525 29450 29450 29450 29400 99
395 20250402 115600 3368612625 29450 29450 29450 29450 31
396 20250402 115500 3367699675 29450 29400 29450 29400 20
397 20250402 115400 3367110725 29450 29400 29450 29400 84
398 20250402 115300 3364639925 29450 29400 29450 29400 115
399 20250402 115200 3361256575 29450 29400 29450 29400 12
400 20250402 115100 3360903675 29450 29450 29450 29450 63
401 20250402 115000 3359048325 29400 29450 29450 29400 258
402 20250402 114900 3351460925 29450 29450 29450 29400 384
403 20250402 114800 3340170125 29450 29450 29450 29450 745
404 20250402 114700 3318229875 29450 29450 29450 29400 82
405 20250402 114600 3315815025 29450 29425 29450 29400 1080
406 20250402 114500 3284012775 29450 29500 29500 29450 1145
407 20250402 114400 3250292100 29500 29500 29500 29500 81
408 20250402 114300 3247902600 29500 29500 29500 29500 52
409 20250402 114200 3246368600 29500 29500 29500 29500 45
410 20250402 114100 3245041100 29450 29500 29500 29450 73
411 20250402 114000 3242890850 29500 29450 29500 29450 95
412 20250402 113900 3240088400 29500 29500 29500 29500 1598
413 20250402 113800 3192947400 29500 29450 29500 29450 23
414 20250402 113700 3192268950 29500 29500 29500 29500 31
415 20250402 113600 3191354450 29500 29500 29500 29500 113
416 20250402 113500 3188020950 29500 29500 29500 29500 21
417 20250402 113400 3187401450 29500 29450 29500 29450 393
418 20250402 113300 3175824300 29450 29450 29500 29450 279
419 20250402 113200 3167605400 29450 29450 29450 29450 965
420 20250402 113100 3139186150 29450 29550 29550 29400 426
421 20250402 113000 3126638650 29500 29550 29550 29500 271
422 20250402 112900 3118643650 29550 29550 29550 29550 20
423 20250402 112800 3118052650 29500 29500 29550 29500 147
424 20250402 112700 3113713850 29550 29550 29550 29500 222
425 20250402 112600 3107163750 29500 29550 29550 29500 78
426 20250402 112500 3104861200 29550 29500 29550 29450 561
427 20250402 112400 3088317800 29450 29500 29500 29450 252
428 20250402 112300 3080883850 29500 29500 29500 29500 21
429 20250402 112200 3080264350 29500 29500 29500 29500 49
430 20250402 112100 3078818850 29500 29500 29500 29500 20
431 20250402 112000 3078228850 29500 29450 29500 29450 347
432 20250402 111900 3068009550 29450 29400 29450 29400 55
433 20250402 111800 3066391450 29400 29400 29400 29350 1252
434 20250402 111700 3029582700 29450 29450 29450 29450 3
435 20250402 111600 3029494350 29450 29400 29450 29400 44
436 20250402 111500 3028200150 29450 29450 29450 29400 1350
437 20250402 111400 2988468300 29450 29450 29450 29450 101
438 20250402 111300 2985493850 29450 29450 29450 29450 2
439 20250402 111200 2985434950 29450 29450 29450 29400 116
440 20250402 111100 2982019250 29450 29550 29550 29400 1225
441 20250402 111000 2945962100 29550 29500 29550 29500 23
442 20250402 110900 2945282550 29550 29600 29600 29500 2066
443 20250402 110800 2884309600 29550 29600 29600 29550 2327
444 20250402 110700 2815516450 29550 29600 29600 29550 470
445 20250402 110600 2801622350 29600 29600 29600 29600 57
446 20250402 110500 2799935150 29600 29550 29600 29550 1432
447 20250402 110400 2757575450 29550 29600 29600 29550 991
448 20250402 110300 2728270850 29600 29600 29600 29550 1160
449 20250402 110200 2693945550 29600 29550 29600 29550 63
450 20250402 110100 2692081250 29550 29600 29600 29550 52
451 20250402 110000 2690543150 29600 29600 29600 29600 15
452 20250402 105900 2690099150 29550 29550 29550 29525 339
453 20250402 105800 2680081725 29550 29550 29550 29550 133
454 20250402 105700 2676151575 29550 29500 29550 29500 43
455 20250402 105600 2674881025 29500 29450 29500 29450 625
456 20250402 105500 2656443775 29500 29550 29550 29500 798
457 20250402 105400 2632901025 29500 29450 29550 29450 1148
458 20250402 105300 2599018575 29450 29400 29450 29400 479
459 20250402 105200 2584934975 29350 29350 29400 29300 352
460 20250402 105100 2574601475 29350 29300 29350 29300 47
461 20250402 105000 2573222275 29300 29300 29300 29250 938
462 20250402 104900 2545741375 29300 29300 29300 29250 58
463 20250402 104800 2544042525 29250 29250 29300 29250 435
464 20250402 104700 2531318525 29300 29300 29300 29300 29
465 20250402 104600 2530468825 29300 29300 29300 29300 36
466 20250402 104500 2529414025 29300 29300 29300 29250 758
467 20250402 104400 2507204675 29300 29250 29300 29250 4
468 20250402 104300 2507087575 29300 29300 29300 29250 20
469 20250402 104200 2506501875 29300 29300 29300 29300 6
470 20250402 104100 2506326075 29250 29250 29250 29250 288
471 20250402 104000 2497902075 29300 29300 29350 29250 787
472 20250402 103900 2474841725 29350 29350 29350 29350 101
473 20250402 103800 2471877375 29350 29300 29350 29300 141
474 20250402 103700 2467745925 29300 29350 29350 29300 174
475 20250402 103600 2462639125 29300 29300 29350 29300 272
476 20250402 103500 2454669375 29250 29300 29350 29250 1454
477 20250402 103400 2412059275 29250 29250 29250 29250 136
478 20250402 103300 2408081275 29250 29250 29250 29250 225
479 20250402 103200 2401500025 29300 29300 29300 29300 57
480 20250402 103100 2399829925 29300 29250 29300 29250 49
481 20250402 103000 2398396625 29250 29300 29300 29250 365
482 20250402 102900 2387719775 29300 29300 29300 29250 1722
483 20250402 102800 2337336475 29300 29300 29300 29300 56
484 20250402 102700 2335695675 29300 29250 29300 29250 34
485 20250402 102600 2334699675 29250 29250 29250 29250 258
486 20250402 102500 2327153175 29250 29250 29250 29250 1030
487 20250402 102400 2297025675 29250 29200 29250 29200 824
488 20250402 102300 2272941250 29200 29200 29250 29200 775
489 20250402 102200 2250311050 29200 29200 29300 29200 1058
490 20250402 102100 2219364650 29200 29300 29300 29200 4316
491 20250402 102000 2093009550 29300 29350 29350 29300 2160
492 20250402 101900 2029630000 29350 29350 29400 29350 30
493 20250402 101800 2028749050 29350 29350 29400 29350 76
494 20250402 101700 2026518150 29350 29350 29400 29350 273
495 20250402 101600 2018502750 29400 29350 29400 29350 123
496 20250402 101500 2014886800 29350 29400 29450 29350 1478
497 20250402 101400 1971437300 29400 29400 29450 29400 37
498 20250402 101300 1970348000 29400 29400 29450 29400 12
499 20250402 101200 1969994950 29400 29400 29500 29400 584
500 20250402 101100 1952796800 29400 29400 29450 29400 42
501 20250402 101000 1951561950 29400 29400 29450 29350 164
502 20250402 100900 1946741450 29400 29400 29400 29400 398
503 20250402 100800 1935040250 29400 29400 29450 29400 426
504 20250402 100700 1922515650 29400 29400 29450 29400 20
505 20250402 100600 1921927000 29450 29350 29450 29350 193
506 20250402 100500 1916253400 29350 29350 29400 29350 125
507 20250402 100400 1912579150 29350 29400 29400 29350 31
508 20250402 100300 1911667950 29400 29350 29450 29350 611
509 20250402 100200 1893704325 29400 29350 29400 29350 221
510 20250402 100100 1887207225 29400 29350 29450 29350 94
511 20250402 100000 1884444325 29400 29350 29500 29350 113
512 20250402 095900 1881122925 29400 29350 29500 29350 857
513 20250402 095800 1855908075 29400 29400 29450 29350 227
514 20250402 095700 1849234325 29400 29400 29450 29400 25
515 20250402 095600 1848499275 29400 29400 29450 29400 108
516 20250402 095500 1845318975 29400 29450 29450 29400 7341
517 20250402 095400 1629466975 29500 29450 29500 29450 152
518 20250402 095300 1624985525 29500 29425 29500 29425 181
519 20250402 095200 1619654275 29450 29450 29450 29400 459
520 20250402 095100 1606136875 29450 29450 29550 29450 156
521 20250402 095000 1601537725 29450 29450 29550 29450 616
522 20250402 094900 1583351575 29450 29450 29500 29450 65
523 20250402 094800 1581434825 29450 29500 29550 29450 192
524 20250402 094700 1575770975 29500 29500 29550 29500 24
525 20250402 094600 1575062075 29500 29500 29550 29500 161
526 20250402 094500 1570310625 29550 29500 29550 29500 384
527 20250402 094400 1558982025 29500 29500 29550 29500 502
528 20250402 094300 1544172875 29500 29500 29500 29500 15
529 20250402 094200 1543730375 29500 29550 29600 29500 332
530 20250402 094100 1533919975 29550 29550 29600 29550 30
531 20250402 094000 1533032675 29650 29550 29650 29500 1369
532 20250402 093900 1492522325 29550 29550 29550 29550 182
533 20250402 093800 1487144225 29550 29550 29650 29550 1260
534 20250402 093700 1449807625 29550 29600 29600 29550 519
535 20250402 093600 1434445775 29550 29550 29600 29550 231
536 20250402 093500 1427619225 29550 29600 29600 29550 392
537 20250402 093400 1416016725 29600 29600 29650 29600 463
538 20250402 093300 1402309875 29600 29600 29650 29550 799
539 20250402 093200 1378659275 29600 29600 29650 29550 906
540 20250402 093100 1351836675 29650 29650 29650 29600 1177
541 20250402 093000 1316950925 29650 29650 29750 29650 1455
542 20250402 092900 1273756025 29650 29600 29700 29600 570
543 20250402 092800 1256855725 29600 29450 29650 29450 1121
544 20250402 092700 1223677275 29450 29425 29500 29400 2031
545 20250402 092600 1163901025 29450 29450 29450 29450 109
546 20250402 092500 1160690975 29450 29400 29450 29400 446
547 20250402 092400 1147578375 29350 29350 29400 29300 786
548 20250402 092300 1124517575 29350 29350 29450 29350 729
549 20250402 092200 1103102625 29400 29400 29450 29350 2447
550 20250402 092100 1031246300 29450 29400 29450 29400 479
551 20250402 092000 1017163550 29400 29400 29450 29400 437
552 20250402 091900 1004302400 29500 29500 29500 29350 2387
553 20250402 091800 934144900 29450 29450 29450 29400 4336
554 20250402 091700 806656150 29450 29500 29500 29400 2376
555 20250402 091600 736656650 29500 29500 29550 29500 1526
556 20250402 091500 691581500 29500 29450 29500 29450 1228
557 20250402 091400 655361300 29500 29450 29500 29400 407
558 20250402 091300 643363600 29450 29450 29450 29450 292
559 20250402 091200 634764200 29450 29450 29500 29400 823
560 20250402 091100 610509500 29450 29450 29450 29450 923
561 20250402 091000 583327150 29400 29450 29500 29400 1033
562 20250402 090900 552907000 29450 29500 29500 29450 175
563 20250402 090800 547748000 29500 29450 29500 29400 1925
564 20250402 090700 491058700 29450 29500 29500 29450 1987
565 20250402 090600 432465800 29500 29500 29550 29500 591
566 20250402 090500 415021700 29550 29550 29600 29500 1083
567 20250402 090400 383019150 29550 29650 29650 29550 628
568 20250402 090300 364427300 29700 29400 29700 29400 3345
569 20250402 090200 265282450 29450 29600 29600 29450 2297
570 20250402 090100 197501650 29550 29600 29700 29500 1209
571 20250402 090000 161743550 29600 29700 29750 29500 5457

8
005290/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
20250402,160156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,150,2,0.51,6961684925,236672,65.27,29700,29750,29200,38200,20600,29400,29414.71,10.39,0,-66753,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15193,9.82,1.52,12,0.46,3010.00,19400.00,51500,20240401,-42.62,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,51500,-42.62,20240402,20200,46.29,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57676,N,00,N
20250402,150156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29400,0,3,0.00,6239480375,212207,58.52,29700,29750,29200,38200,20600,29400,29402.80,10.39,0,-72175,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15116,9.77,1.52,12,0.41,3010.00,19400.00,51500,20240401,-42.91,20200,20241209,45.54,33600,-12.50,20250225,20250,45.19,20250102,51500,-42.91,20240402,20200,45.54,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250402,140156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29200,-200,5,-0.68,5379509750,182916,50.44,29700,29750,29200,38200,20600,29400,29409.73,10.39,0,-67818,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15013,9.70,1.51,12,0.36,3010.00,19400.00,51500,20240401,-43.30,20200,20241209,44.55,33600,-13.10,20250225,20250,44.20,20250102,51500,-43.30,20240402,20200,44.55,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250402,130157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,150,2,0.51,3939859900,133747,36.88,29700,29750,29200,38200,20600,29400,29457.56,10.39,0,-40814,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15193,9.82,1.52,12,0.26,3010.00,19400.00,51500,20240401,-42.62,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,51500,-42.62,20240402,20200,46.29,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250402,120157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29400,0,3,0.00,3404839875,115582,31.87,29700,29750,29200,38200,20600,29400,29458.22,10.39,0,-41158,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15116,9.77,1.52,12,0.22,3010.00,19400.00,51500,20240401,-42.91,20200,20241209,45.54,33600,-12.50,20250225,20250,45.19,20250102,51500,-42.91,20240402,20200,45.54,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250402,110157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,150,2,0.51,2692081250,91411,25.21,29700,29750,29200,38200,20600,29400,29450.30,10.39,0,-31959,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15193,9.82,1.52,12,0.18,3010.00,19400.00,51500,20240401,-42.62,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,51500,-42.62,20240402,20200,46.29,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250402,100155,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-50,5,-0.17,1886678025,63952,17.64,29700,29750,29300,38200,20600,29400,29501.47,10.39,0,-15573,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15090,9.75,1.51,12,0.12,3010.00,19400.00,51500,20240401,-43.01,20200,20241209,45.30,33600,-12.65,20250225,20250,44.94,20250102,51500,-43.01,20240402,20200,45.30,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250402,090157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,150,2,0.51,197206150,6656,1.84,29700,29750,29500,38200,20600,29400,29628.33,10.39,0,-5042,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15193,9.82,1.52,12,0.01,3010.00,19400.00,51500,20240401,-42.62,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,51500,-42.62,20240402,20200,46.29,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N
20250401,160157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29400,250,2,0.86,10694679650,362614,70.41,29750,30100,28950,37850,20450,29150,29493.31,10.55,0,-75645,30383,29766,29233,28616,28083,29500,28350,257,8700,500,20980,50,1,51414494,15116,9.77,1.52,12,0.71,3010.00,19400.00,51500,20240401,-42.91,20200,20241209,45.54,33600,-12.50,20250225,20250,45.19,20250102,51500,-42.91,20240401,20200,45.54,20241209,2.79,Y,005290,500,257 억,,5422647,N,N,57849,N,00,N
20250401,150157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29300,150,2,0.51,9940835600,336933,65.42,29750,30100,28950,37850,20450,29150,29503.89,10.55,0,-68589,30383,29766,29233,28616,28083,29500,28350,257,8700,500,20980,50,1,51414494,15064,9.73,1.51,12,0.66,3010.00,19400.00,51500,20240401,-43.11,20200,20241209,45.05,33600,-12.80,20250225,20250,44.69,20250102,51500,-43.11,20240401,20200,45.05,20241209,2.79,Y,005290,500,257 억,,5422647,N,N,64905,N,00,N
20250401,140157,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29350,200,2,0.69,9032875350,305979,59.41,29750,30100,28950,37850,20450,29150,29521.23,10.55,0,-56487,30383,29766,29233,28616,28083,29500,28350,257,8700,500,20980,50,1,51414494,15090,9.75,1.51,12,0.60,3010.00,19400.00,51500,20240401,-43.01,20200,20241209,45.30,33600,-12.65,20250225,20250,44.94,20250102,51500,-43.01,20240401,20200,45.30,20241209,2.79,Y,005290,500,257 억,,5422647,N,N,64905,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 160156 55 30.00 KSQ150 화학 N N N Y 40 N 29550 150 2 0.51 6961684925 236672 65.27 29700 29750 29200 38200 20600 29400 29414.71 10.39 0 -66753 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15193 9.82 1.52 12 0.46 3010.00 19400.00 51500 20240401 -42.62 20200 20241209 46.29 33600 -12.05 20250225 20250 45.93 20250102 51500 -42.62 20240402 20200 46.29 20241209 2.85 Y 005290 500 257 억 5341492 N N 57676 N 00 N
3 20250402 150156 55 30.00 KSQ150 화학 N N N Y 40 N 29400 0 3 0.00 6239480375 212207 58.52 29700 29750 29200 38200 20600 29400 29402.80 10.39 0 -72175 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15116 9.77 1.52 12 0.41 3010.00 19400.00 51500 20240401 -42.91 20200 20241209 45.54 33600 -12.50 20250225 20250 45.19 20250102 51500 -42.91 20240402 20200 45.54 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
4 20250402 140156 55 30.00 KSQ150 화학 N N N Y 40 N 29200 -200 5 -0.68 5379509750 182916 50.44 29700 29750 29200 38200 20600 29400 29409.73 10.39 0 -67818 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15013 9.70 1.51 12 0.36 3010.00 19400.00 51500 20240401 -43.30 20200 20241209 44.55 33600 -13.10 20250225 20250 44.20 20250102 51500 -43.30 20240402 20200 44.55 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
5 20250402 130157 55 30.00 KSQ150 화학 N N N Y 40 N 29550 150 2 0.51 3939859900 133747 36.88 29700 29750 29200 38200 20600 29400 29457.56 10.39 0 -40814 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15193 9.82 1.52 12 0.26 3010.00 19400.00 51500 20240401 -42.62 20200 20241209 46.29 33600 -12.05 20250225 20250 45.93 20250102 51500 -42.62 20240402 20200 46.29 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
6 20250402 120157 55 30.00 KSQ150 화학 N N N Y 40 N 29400 0 3 0.00 3404839875 115582 31.87 29700 29750 29200 38200 20600 29400 29458.22 10.39 0 -41158 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15116 9.77 1.52 12 0.22 3010.00 19400.00 51500 20240401 -42.91 20200 20241209 45.54 33600 -12.50 20250225 20250 45.19 20250102 51500 -42.91 20240402 20200 45.54 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
7 20250402 110157 55 30.00 KSQ150 화학 N N N Y 40 N 29550 150 2 0.51 2692081250 91411 25.21 29700 29750 29200 38200 20600 29400 29450.30 10.39 0 -31959 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15193 9.82 1.52 12 0.18 3010.00 19400.00 51500 20240401 -42.62 20200 20241209 46.29 33600 -12.05 20250225 20250 45.93 20250102 51500 -42.62 20240402 20200 46.29 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
8 20250402 100155 55 30.00 KSQ150 화학 N N N Y 40 N 29350 -50 5 -0.17 1886678025 63952 17.64 29700 29750 29300 38200 20600 29400 29501.47 10.39 0 -15573 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15090 9.75 1.51 12 0.12 3010.00 19400.00 51500 20240401 -43.01 20200 20241209 45.30 33600 -12.65 20250225 20250 44.94 20250102 51500 -43.01 20240402 20200 45.30 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
9 20250402 090157 55 30.00 KSQ150 화학 N N N Y 40 N 29550 150 2 0.51 197206150 6656 1.84 29700 29750 29500 38200 20600 29400 29628.33 10.39 0 -5042 30633 30016 29483 28866 28333 29750 28600 257 8800 500 21160 50 1 51414494 15193 9.82 1.52 12 0.01 3010.00 19400.00 51500 20240401 -42.62 20200 20241209 46.29 33600 -12.05 20250225 20250 45.93 20250102 51500 -42.62 20240402 20200 46.29 20241209 2.85 Y 005290 500 257 억 5341492 N N 57849 N 00 N
10 20250401 160157 55 30.00 KSQ150 화학 N N N Y 40 N 29400 250 2 0.86 10694679650 362614 70.41 29750 30100 28950 37850 20450 29150 29493.31 10.55 0 -75645 30383 29766 29233 28616 28083 29500 28350 257 8700 500 20980 50 1 51414494 15116 9.77 1.52 12 0.71 3010.00 19400.00 51500 20240401 -42.91 20200 20241209 45.54 33600 -12.50 20250225 20250 45.19 20250102 51500 -42.91 20240401 20200 45.54 20241209 2.79 Y 005290 500 257 억 5422647 N N 57849 N 00 N
11 20250401 150157 55 30.00 KSQ150 화학 N N N Y 40 N 29300 150 2 0.51 9940835600 336933 65.42 29750 30100 28950 37850 20450 29150 29503.89 10.55 0 -68589 30383 29766 29233 28616 28083 29500 28350 257 8700 500 20980 50 1 51414494 15064 9.73 1.51 12 0.66 3010.00 19400.00 51500 20240401 -43.11 20200 20241209 45.05 33600 -12.80 20250225 20250 44.69 20250102 51500 -43.11 20240401 20200 45.05 20241209 2.79 Y 005290 500 257 억 5422647 N N 64905 N 00 N
12 20250401 140157 55 30.00 KSQ150 화학 N N N Y 40 N 29350 200 2 0.69 9032875350 305979 59.41 29750 30100 28950 37850 20450 29150 29521.23 10.55 0 -56487 30383 29766 29233 28616 28083 29500 28350 257 8700 500 20980 50 1 51414494 15090 9.75 1.51 12 0.60 3010.00 19400.00 51500 20240401 -43.01 20200 20241209 45.30 33600 -12.65 20250225 20250 44.94 20250102 51500 -43.01 20240401 20200 45.30 20241209 2.79 Y 005290 500 257 억 5422647 N N 64905 N 00 N

1
005290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,456802,51414494,13315778300,1498732500100,0.89
20250328,454467,51414494,13634010000,1542434820000,0.88
20250327,501128,51414494,15810588400,1622127285700,0.97
20250326,476983,51414494,14953417050,1611844386900,0.93
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 456802 51414494 13315778300 1498732500100 0.89
3 20250328 454467 51414494 13634010000 1542434820000 0.88
4 20250327 501128 51414494 15810588400 1622127285700 0.97
5 20250326 476983 51414494 14953417050 1611844386900 0.93