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
005490/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,182900,122568956000,272000,272000,272000,272000,44813
20250402,182800,122568956000,272000,272000,272000,272000,0
20250402,182700,122568956000,272000,272000,272000,272000,0
20250402,182600,122568956000,272000,272000,272000,272000,0
20250402,182500,122568956000,272000,272000,272000,272000,0
20250402,182400,122568956000,272000,272000,272000,272000,0
20250402,182300,122568956000,272000,272000,272000,272000,0
20250402,182200,122568956000,272000,272000,272000,272000,0
20250402,182100,122568956000,272000,272000,272000,272000,0
20250402,182000,122568956000,272000,272000,272000,272000,0
20250402,181900,122568956000,272000,272000,272000,272000,0
20250402,181800,122568956000,272000,272000,272000,272000,0
20250402,181700,122568956000,272000,272000,272000,272000,0
20250402,181600,122568956000,272000,272000,272000,272000,0
20250402,181500,122568956000,272000,272000,272000,272000,0
20250402,181400,122568956000,272000,272000,272000,272000,0
20250402,181300,122568956000,272000,272000,272000,272000,0
20250402,181200,122568956000,272000,272000,272000,272000,0
20250402,181100,122568956000,272000,272000,272000,272000,0
20250402,181000,122568956000,272000,272000,272000,272000,0
20250402,180900,122568956000,272000,272000,272000,272000,0
20250402,180800,122568956000,272000,272000,272000,272000,0
20250402,180700,122568956000,272000,272000,272000,272000,0
20250402,180600,122568956000,272000,272000,272000,272000,0
20250402,180500,122568956000,272000,272000,272000,272000,0
20250402,180400,122568956000,272000,272000,272000,272000,0
20250402,180300,122568956000,272000,272000,272000,272000,0
20250402,180200,122568956000,272000,272000,272000,272000,0
20250402,180100,122568956000,272000,272000,272000,272000,0
20250402,180000,122568956000,272000,272000,272000,272000,0
20250402,175900,122568956000,272000,272000,272000,272000,44813
20250402,175800,122568956000,272000,272000,272000,272000,0
20250402,175700,122568956000,272000,272000,272000,272000,0
20250402,175600,122568956000,272000,272000,272000,272000,0
20250402,175500,122568956000,272000,272000,272000,272000,0
20250402,175400,122568956000,272000,272000,272000,272000,0
20250402,175300,122568956000,272000,272000,272000,272000,0
20250402,175200,122568956000,272000,272000,272000,272000,0
20250402,175100,122568956000,272000,272000,272000,272000,0
20250402,175000,122568956000,272000,272000,272000,272000,0
20250402,174900,122568956000,272000,272000,272000,272000,0
20250402,174800,122568956000,272000,272000,272000,272000,0
20250402,174700,122568956000,272000,272000,272000,272000,0
20250402,174600,122568956000,272000,272000,272000,272000,0
20250402,174500,122568956000,272000,272000,272000,272000,0
20250402,174400,122568956000,272000,272000,272000,272000,0
20250402,174300,122568956000,272000,272000,272000,272000,0
20250402,174200,122568956000,272000,272000,272000,272000,0
20250402,174100,122568956000,272000,272000,272000,272000,0
20250402,174000,122568956000,272000,272000,272000,272000,0
20250402,173900,122568956000,272000,272000,272000,272000,0
20250402,173800,122568956000,272000,272000,272000,272000,0
20250402,173700,122568956000,272000,272000,272000,272000,0
20250402,173600,122568956000,272000,272000,272000,272000,0
20250402,173500,122568956000,272000,272000,272000,272000,0
20250402,173400,122568956000,272000,272000,272000,272000,0
20250402,173300,122568956000,272000,272000,272000,272000,0
20250402,173200,122568956000,272000,272000,272000,272000,0
20250402,173100,122568956000,272000,272000,272000,272000,0
20250402,173000,122568956000,272000,272000,272000,272000,0
20250402,172900,122568956000,272000,272000,272000,272000,44813
20250402,172800,122568956000,272000,272000,272000,272000,0
20250402,172700,122568956000,272000,272000,272000,272000,0
20250402,172600,122568956000,272000,272000,272000,272000,0
20250402,172500,122568956000,272000,272000,272000,272000,0
20250402,172400,122568956000,272000,272000,272000,272000,0
20250402,172300,122568956000,272000,272000,272000,272000,0
20250402,172200,122568956000,272000,272000,272000,272000,0
20250402,172100,122568956000,272000,272000,272000,272000,0
20250402,172000,122568956000,272000,272000,272000,272000,0
20250402,171900,122568956000,272000,272000,272000,272000,0
20250402,171800,122568956000,272000,272000,272000,272000,0
20250402,171700,122568956000,272000,272000,272000,272000,0
20250402,171600,122568956000,272000,272000,272000,272000,0
20250402,171500,122568956000,272000,272000,272000,272000,0
20250402,171400,122568956000,272000,272000,272000,272000,0
20250402,171300,122568956000,272000,272000,272000,272000,0
20250402,171200,122568956000,272000,272000,272000,272000,0
20250402,171100,122568956000,272000,272000,272000,272000,0
20250402,171000,122568956000,272000,272000,272000,272000,0
20250402,170900,122568956000,272000,272000,272000,272000,0
20250402,170800,122568956000,272000,272000,272000,272000,0
20250402,170700,122568956000,272000,272000,272000,272000,0
20250402,170600,122568956000,272000,272000,272000,272000,0
20250402,170500,122568956000,272000,272000,272000,272000,0
20250402,170400,122568956000,272000,272000,272000,272000,0
20250402,170300,122568956000,272000,272000,272000,272000,0
20250402,170200,122568956000,272000,272000,272000,272000,0
20250402,170100,122568956000,272000,272000,272000,272000,0
20250402,170000,122568956000,272000,272000,272000,272000,0
20250402,165900,122568956000,272000,272000,272000,272000,44813
20250402,165800,122568956000,272000,272000,272000,272000,0
20250402,165700,122568956000,272000,272000,272000,272000,0
20250402,165600,122568956000,272000,272000,272000,272000,0
20250402,165500,122568956000,272000,272000,272000,272000,0
20250402,165400,122568956000,272000,272000,272000,272000,0
20250402,165300,122568956000,272000,272000,272000,272000,0
20250402,165200,122568956000,272000,272000,272000,272000,0
20250402,165100,122568956000,272000,272000,272000,272000,0
20250402,165000,122568956000,272000,272000,272000,272000,0
20250402,164900,122568956000,272000,272000,272000,272000,0
20250402,164800,122568956000,272000,272000,272000,272000,0
20250402,164700,122568956000,272000,272000,272000,272000,0
20250402,164600,122568956000,272000,272000,272000,272000,0
20250402,164500,122568956000,272000,272000,272000,272000,0
20250402,164400,122568956000,272000,272000,272000,272000,0
20250402,164300,122568956000,272000,272000,272000,272000,0
20250402,164200,122568956000,272000,272000,272000,272000,0
20250402,164100,122568956000,272000,272000,272000,272000,0
20250402,164000,122568956000,272000,272000,272000,272000,0
20250402,163900,122568956000,272000,272000,272000,272000,0
20250402,163800,122568956000,272000,272000,272000,272000,0
20250402,163700,122568956000,272000,272000,272000,272000,0
20250402,163600,122568956000,272000,272000,272000,272000,0
20250402,163500,122568956000,272000,272000,272000,272000,0
20250402,163400,122568956000,272000,272000,272000,272000,0
20250402,163300,122568956000,272000,272000,272000,272000,0
20250402,163200,122568956000,272000,272000,272000,272000,0
20250402,163100,122568956000,272000,272000,272000,272000,0
20250402,163000,122568956000,272000,272000,272000,272000,0
20250402,162900,122568956000,272000,272000,272000,272000,44813
20250402,162800,122568956000,272000,272000,272000,272000,0
20250402,162700,122568956000,272000,272000,272000,272000,0
20250402,162600,122568956000,272000,272000,272000,272000,0
20250402,162500,122568956000,272000,272000,272000,272000,0
20250402,162400,122568956000,272000,272000,272000,272000,0
20250402,162300,122568956000,272000,272000,272000,272000,0
20250402,162200,122568956000,272000,272000,272000,272000,0
20250402,162100,122568956000,272000,272000,272000,272000,0
20250402,162000,122568956000,272000,272000,272000,272000,0
20250402,161900,122568956000,272000,272000,272000,272000,0
20250402,161800,122568956000,272000,272000,272000,272000,0
20250402,161700,122568956000,272000,272000,272000,272000,0
20250402,161600,122568956000,272000,272000,272000,272000,0
20250402,161500,122568956000,272000,272000,272000,272000,0
20250402,161400,122568956000,272000,272000,272000,272000,0
20250402,161300,122568956000,272000,272000,272000,272000,0
20250402,161200,122568956000,272000,272000,272000,272000,0
20250402,161100,122568956000,272000,272000,272000,272000,0
20250402,161000,122568956000,272000,272000,272000,272000,0
20250402,160900,122568956000,272000,272000,272000,272000,0
20250402,160800,122568956000,272000,272000,272000,272000,0
20250402,160700,122568956000,272000,272000,272000,272000,0
20250402,160600,122568956000,272000,272000,272000,272000,0
20250402,160500,122568956000,272000,272000,272000,272000,0
20250402,160400,122568956000,272000,272000,272000,272000,0
20250402,160300,122568956000,272000,272000,272000,272000,0
20250402,160200,122568956000,272000,272000,272000,272000,0
20250402,160100,122568956000,272000,272000,272000,272000,0
20250402,160000,122568956000,272000,272000,272000,272000,0
20250402,155900,122568956000,272000,272000,272000,272000,44813
20250402,155800,122568956000,272000,272000,272000,272000,0
20250402,155700,122568956000,272000,272000,272000,272000,0
20250402,155600,122568956000,272000,272000,272000,272000,0
20250402,155500,122568956000,272000,272000,272000,272000,0
20250402,155400,122568956000,272000,272000,272000,272000,0
20250402,155300,122568956000,272000,272000,272000,272000,0
20250402,155200,122568956000,272000,272000,272000,272000,0
20250402,155100,122568956000,272000,272000,272000,272000,0
20250402,155000,122568956000,272000,272000,272000,272000,0
20250402,154900,122568956000,272000,272000,272000,272000,0
20250402,154800,122568956000,272000,272000,272000,272000,0
20250402,154700,122568956000,272000,272000,272000,272000,0
20250402,154600,122568956000,272000,272000,272000,272000,0
20250402,154500,122568956000,272000,272000,272000,272000,0
20250402,154400,122568956000,272000,272000,272000,272000,0
20250402,154300,122568956000,272000,272000,272000,272000,0
20250402,154200,122568956000,272000,272000,272000,272000,0
20250402,154100,122568956000,272000,272000,272000,272000,0
20250402,154000,122568956000,272000,272000,272000,272000,0
20250402,153900,122568956000,272000,272000,272000,272000,0
20250402,153800,122568956000,272000,272000,272000,272000,0
20250402,153700,122568956000,272000,272000,272000,272000,0
20250402,153600,122568956000,272000,272000,272000,272000,0
20250402,153500,122568956000,272000,272000,272000,272000,0
20250402,153400,122568956000,272000,272000,272000,272000,0
20250402,153300,122568956000,272000,272000,272000,272000,0
20250402,153200,122568956000,272000,272000,272000,272000,0
20250402,153100,122568956000,272000,272000,272000,272000,0
20250402,153000,122568956000,272000,272000,272000,272000,44813
20250402,152900,110379820000,272500,272500,272500,272500,0
20250402,152800,110379820000,272500,272500,272500,272500,0
20250402,152700,110379820000,272500,272500,272500,272500,0
20250402,152600,110379820000,272500,272500,272500,272500,0
20250402,152500,110379820000,272500,272500,272500,272500,0
20250402,152400,110379820000,272500,272500,272500,272500,0
20250402,152300,110379820000,272500,272500,272500,272500,0
20250402,152200,110379820000,272500,272500,272500,272500,0
20250402,152100,110379820000,272500,272500,272500,272500,0
20250402,152000,110379820000,272500,272500,272500,272500,0
20250402,151900,110379820000,272500,272000,272500,272000,840
20250402,151800,110151166500,272500,272000,272500,272000,803
20250402,151700,109932722000,272000,272500,272500,272000,217
20250402,151600,109873635000,272500,272000,272500,272000,641
20250402,151500,109699128500,272000,272000,272500,271500,2914
20250402,151400,108906528500,271500,271500,272000,271500,1340
20250402,151300,108542294750,271500,272000,272000,271500,627
20250402,151200,108372040250,271500,272000,272000,271500,785
20250402,151100,108158898750,272000,271500,272000,271000,4566
20250402,151000,106919073000,271500,271500,272000,271000,5016
20250402,150900,105557352500,271500,271500,272000,271500,553
20250402,150800,105407206000,271500,272000,272000,271500,605
20250402,150700,105242933500,272000,271500,272000,271500,3806
20250402,150600,104208359500,271500,271500,272000,271500,1216
20250402,150500,103878163500,271500,272000,272000,271500,750
20250402,150400,103674487750,272000,272000,272000,271500,546
20250402,150300,103526167250,271500,272000,272000,271500,951
20250402,150200,103267669250,272000,272500,272500,271500,713
20250402,150100,103073723750,272000,272500,272500,272000,437
20250402,150000,102954839750,272250,272500,272500,272000,597
20250402,145900,102792391250,272000,272500,273000,272000,607
20250402,145800,102627123250,273000,273000,273000,272000,566
20250402,145700,102472861250,273000,272500,273000,272500,659
20250402,145600,102293223250,273000,272000,273000,272000,692
20250402,145500,102104560500,272500,271500,273000,271500,15321
20250402,145400,97935596500,272000,271500,272000,271500,1508
20250402,145300,97525928000,271500,271500,272000,271500,192
20250402,145200,97473758500,272000,271500,272000,271500,124
20250402,145100,97440066000,272000,271500,272000,271500,271
20250402,145000,97366389500,272000,272000,272000,271500,148
20250402,144900,97326178000,272000,272000,272500,271500,1498
20250402,144800,96918792500,272500,272500,272500,272000,159
20250402,144700,96875497000,272000,272000,272500,272000,159
20250402,144600,96832229000,272500,272000,272500,272000,255
20250402,144500,96762827500,272000,272000,272500,272000,376
20250402,144400,96660405500,272000,272000,272500,272000,169
20250402,144300,96614396000,272250,272500,272500,272000,115
20250402,144200,96583097750,272000,272000,272500,272000,740
20250402,144100,96381779750,272500,273000,273000,272000,566
20250402,144000,96227592750,273000,273000,273000,272500,383
20250402,143900,96123050500,273000,273500,273500,272500,1550
20250402,143800,95699938500,273500,272500,274000,272500,5382
20250402,143700,94228842500,273000,272500,273000,272500,617
20250402,143600,94060586000,273000,272500,273000,272000,5455
20250402,143500,92574344000,272000,272000,272500,272000,353
20250402,143400,92478182750,272000,272000,272500,272000,108
20250402,143300,92448774750,272500,272500,272500,272000,191
20250402,143200,92396763250,272500,272000,272500,272000,138
20250402,143100,92359196750,272500,272500,273000,272000,649
20250402,143000,92182350750,272500,271500,273000,271500,10769
20250402,142900,89252277750,271500,272000,272000,271500,624
20250402,142800,89082605750,271500,272000,272000,271500,666
20250402,142700,88901757750,272000,271750,272000,271500,361
20250402,142600,88803725000,272000,271500,272000,271500,255
20250402,142500,88734473000,271500,271500,272000,271500,337
20250402,142400,88642947000,271500,272000,272000,271500,241
20250402,142300,88577491750,271500,271500,272000,271500,336
20250402,142200,88486191250,272000,271500,272000,271500,169
20250402,142100,88440293250,271500,272000,272000,271500,226
20250402,142000,88378909000,271500,271500,272000,271500,159
20250402,141900,88335705500,272000,272000,272500,271500,1017
20250402,141800,88059077000,272000,272000,272500,271500,2519
20250402,141700,87373908500,272000,271500,272000,271500,505
20250402,141600,87236598500,271500,272000,272000,271500,2087
20250402,141500,86669006000,272000,271500,272000,271500,190
20250402,141400,86617349000,271500,272000,272000,271500,316
20250402,141300,86531517000,271750,272500,272500,271500,444
20250402,141200,86410795250,272000,272000,272500,271500,6179
20250402,141100,84730102250,272000,271500,272000,271500,265
20250402,141000,84658052500,272000,271500,272000,271500,1415
20250402,140900,84273259000,271500,272000,272000,271500,387
20250402,140800,84168043250,271500,271500,272000,271500,1093
20250402,140700,83870972750,272000,271000,272000,271000,16333
20250402,140600,79436768000,271000,271500,271500,271000,1784
20250402,140500,78953260500,271000,271500,271500,270500,3336
20250402,140400,78048990500,271500,271000,271500,271000,2560
20250402,140300,77354761000,271000,271500,272000,271000,6785
20250402,140200,75510880500,271500,271500,272000,271500,483
20250402,140100,75379735750,271500,271500,272000,271500,733
20250402,140000,75180719250,271500,272500,272500,271500,2261
20250402,135900,74565739250,272500,272000,272500,272000,366
20250402,135800,74466160250,272500,272500,272500,272000,127
20250402,135700,74431596250,272500,272000,272500,272000,256
20250402,135600,74361951500,272000,272000,272500,272000,618
20250402,135500,74193778500,272000,272500,272500,272000,216
20250402,135400,74135015000,272500,272000,272500,272000,346
20250402,135300,74040891000,272000,272500,272500,272000,614
20250402,135200,73873715500,272500,272500,273000,272500,805
20250402,135100,73654348500,272500,272750,273000,272500,2435
20250402,135000,72990799250,272500,272500,272750,272500,174
20250402,134900,72943375000,272500,272500,272750,272500,830
20250402,134800,72717179500,272500,272750,272750,272500,518
20250402,134700,72576020000,272500,272500,272750,272500,194
20250402,134600,72523145500,272500,273000,273000,272500,390
20250402,134500,72416864250,273000,273000,273000,272500,181
20250402,134400,72367530250,273000,272500,273000,272500,259
20250402,134300,72296893750,272500,273000,273000,272500,120
20250402,134200,72264167250,272500,272500,273000,272500,235
20250402,134100,72200122750,272500,272500,273000,272500,320
20250402,134000,72112919500,273000,272500,273000,272500,363
20250402,133900,72013935500,272500,272500,273000,272000,12498
20250402,133800,68603673500,272500,272500,273000,272500,154
20250402,133700,68561692500,272500,272500,273000,272000,751
20250402,133600,68357001500,272500,272500,273000,272500,1172
20250402,133500,68037619500,272500,272500,273000,272500,127
20250402,133400,68003003000,273000,272500,273000,272500,4265
20250402,133300,66839049750,272500,273000,273000,272500,901
20250402,133200,66593272750,272500,273000,273000,272500,957
20250402,133100,66332476750,273000,273000,273500,272500,607
20250402,133000,66166763250,273000,273000,273500,273000,1894
20250402,132900,65649641750,273000,273000,273500,273000,1888
20250402,132800,65134210000,273500,273500,273500,273000,525
20250402,132700,64990863500,273500,273000,273500,273000,118
20250402,132600,64958645000,273000,273500,274000,273000,2903
20250402,132500,64165150000,273500,274000,274000,273500,201
20250402,132400,64110150000,273500,273500,274000,273500,275
20250402,132300,64034916000,274000,273500,274000,273500,138
20250402,132200,63997148000,273500,273500,274000,273500,106
20250402,132100,63968129000,274000,273500,274000,273500,328
20250402,132000,63878401000,273500,273500,274000,273500,91
20250402,131900,63853502000,273500,273500,274000,273500,152
20250402,131800,63811899000,273500,274000,274000,273500,113
20250402,131700,63780981000,274000,273500,274000,273500,208
20250402,131600,63724081500,273500,273500,274000,273500,270
20250402,131500,63650216500,273500,273500,274000,273500,364
20250402,131400,63550655500,274000,274000,274000,273500,961
20250402,131300,63287813500,273500,274000,274000,273500,140
20250402,131200,63249506000,273500,273500,274000,273500,431
20250402,131100,63131604500,274000,273500,274000,273500,408
20250402,131000,63019920000,273500,274500,274500,273500,2022
20250402,130900,62466155500,274500,274000,274500,274000,67
20250402,130800,62447774500,274000,274000,274500,274000,36
20250402,130700,62437901000,274000,274500,274500,274000,62
20250402,130600,62420904500,274000,274000,274500,274000,61
20250402,130500,62404170000,274500,274500,275000,274000,1615
20250402,130400,61960970000,275000,275000,275000,274500,36
20250402,130300,61951079500,274500,275000,275000,274500,86
20250402,130200,61927454000,274500,274000,275000,274000,4250
20250402,130100,60760836000,274000,274500,274500,274000,57
20250402,130000,60745206500,274000,274500,274500,274000,219
20250402,125900,60685183000,274000,274500,274500,274000,299
20250402,125800,60603186000,274000,274000,274500,274000,104
20250402,125700,60574670000,274000,274000,274500,274000,100
20250402,125600,60547258000,274000,274000,274500,274000,74
20250402,125500,60526975000,274000,274500,274500,274000,52
20250402,125400,60512715500,274000,274000,274500,274000,89
20250402,125300,60488316500,274500,274500,274500,274000,119
20250402,125200,60455689500,274000,274000,274500,274000,69
20250402,125100,60436769500,274000,274500,274500,274000,178
20250402,125000,60387979000,274000,273500,274500,273500,276
20250402,124900,60312358000,273500,274000,274000,273500,1471
20250402,124800,59909416000,273500,273750,274500,273000,9569
20250402,124700,57288834750,273500,274000,274000,273500,99
20250402,124600,57261727750,274000,273500,274000,273500,210
20250402,124500,57204227750,273500,274000,274000,273500,556
20250402,124400,57052139750,274000,273500,274000,273500,304
20250402,124300,56968973250,274000,273500,274000,273500,278
20250402,124200,56892935750,273500,273500,274000,273500,211
20250402,124100,56835171750,273500,274000,274000,273500,185
20250402,124000,56784566750,274000,273500,274000,273500,74
20250402,123900,56764312250,274000,274000,274000,273500,285
20250402,123800,56686308250,273500,274000,274500,273500,634
20250402,123700,56512658250,274000,274000,274500,274000,295
20250402,123600,56431806750,274500,274000,274500,274000,372
20250402,123500,56329831250,274000,274000,274500,274000,241
20250402,123400,56263724250,274000,274500,274500,274000,104
20250402,123300,56235213250,274500,274000,274500,274000,279
20250402,123200,56158698750,274500,274500,274500,274000,249
20250402,123100,56090363250,274500,274000,274500,274000,155
20250402,123000,56047833250,274500,274500,274500,274000,445
20250402,122900,55925816250,274000,274500,274500,274000,127
20250402,122800,55890986750,274500,274500,274500,274000,68
20250402,122700,55872341250,274000,274500,274500,274000,121
20250402,122600,55839143750,274500,274000,274500,274000,374
20250402,122500,55736563750,274500,274500,274500,274000,168
20250402,122400,55690499250,274000,274000,274500,274000,323
20250402,122300,55601982750,274500,274000,274500,274000,90
20250402,122200,55577289250,274500,274500,274500,274000,58
20250402,122100,55561382250,274500,274500,274500,274000,61
20250402,122000,55544644750,274000,274000,274500,274000,709
20250402,121900,55350058750,274000,274500,274500,274000,67
20250402,121800,55331677250,274500,274500,274500,274000,527
20250402,121700,55187058750,274500,275000,275000,274500,94
20250402,121600,55161225250,274500,274500,275000,274500,99
20250402,121500,55134018500,274500,274000,275000,274000,1851
20250402,121400,54625922500,274500,274000,274500,274000,507
20250402,121300,54486822000,274500,274500,274500,274000,790
20250402,121200,54270017500,274500,274500,274500,274000,496
20250402,121100,54133914000,274250,274500,274500,274000,54
20250402,121000,54119101000,274500,274500,274500,274000,2295
20250402,120900,53489199500,274500,274000,274500,274000,292
20250402,120800,53409137000,274500,274500,274500,274000,1726
20250402,120700,52935539500,274000,274000,274500,274000,643
20250402,120600,52759353000,274000,274000,274500,274000,547
20250402,120500,52609467500,274500,274500,274500,274000,781
20250402,120400,52395448000,274500,274000,274500,274000,160
20250402,120300,52351591500,274500,274500,274500,274000,52
20250402,120200,52337333500,274500,274500,274500,274000,250
20250402,120100,52268817500,274000,274000,274500,274000,207
20250402,120000,52212063000,274500,274500,274500,274000,199
20250402,115900,52157457000,274000,274500,274500,274000,170
20250402,115800,52110866000,274500,274500,274500,274000,155
20250402,115700,52068358000,274000,274500,274500,274000,197
20250402,115600,52014344000,274500,274000,274500,274000,653
20250402,115500,51835259500,274500,274000,274500,274000,566
20250402,115400,51680146500,274000,273500,274000,273000,3735
20250402,115300,50658807500,273500,273000,273500,273000,85
20250402,115200,50635568500,273000,273000,273500,273000,495
20250402,115100,50500287000,273500,273000,273500,273000,274
20250402,115000,50425471000,273000,273000,273500,273000,370
20250402,114900,50324456000,273000,273500,273500,273000,71
20250402,114800,50305051500,273000,273500,273500,273000,83
20250402,114700,50282376000,273500,273500,273500,273000,118
20250402,114600,50250155250,273000,273000,273500,273000,174
20250402,114500,50202634250,273500,273500,273500,273000,437
20250402,114400,50083276000,273500,273500,273500,273000,732
20250402,114300,49883146500,273500,273000,274000,273000,510
20250402,114200,49743724250,273000,273000,274000,273000,654
20250402,114100,49564997500,274000,273500,274000,273000,4412
20250402,114000,48358661750,273500,273500,274000,273500,692
20250402,113900,48169361250,273500,274000,274000,273500,328
20250402,113800,48079637750,273500,273500,274000,273500,395
20250402,113700,47971585250,273500,274000,274000,273500,353
20250402,113600,47874976750,273500,274500,274500,273500,1003
20250402,113500,47600264750,274000,274500,274500,274000,171
20250402,113400,47553400250,274000,274500,274500,274000,362
20250402,113300,47454197000,274500,274500,274500,274000,202
20250402,113200,47398841000,274000,274000,274500,274000,214
20250402,113100,47340194500,274500,275000,275000,274000,2506
20250402,113000,46652607500,275500,275000,275500,274500,834
20250402,112900,46423249000,275500,275000,275500,275000,45
20250402,112800,46410866500,275500,275500,276000,275000,215
20250402,112700,46351638500,275500,275500,276000,275000,196
20250402,112600,46297637500,275500,276000,276000,275500,187
20250402,112500,46246100000,276000,275500,276000,275500,82
20250402,112400,46223483500,276000,275000,276000,275000,1720
20250402,112300,45749637000,275500,275500,275500,274500,488
20250402,112200,45615441000,275000,275000,275500,274500,207
20250402,112100,45558514000,275000,275000,275500,274500,514
20250402,112000,45417269500,275000,275000,275500,274500,637
20250402,111900,45242103500,275500,275500,275500,275000,396
20250402,111800,45133174500,275000,275000,275500,275000,163
20250402,111700,45088323000,275000,275000,275500,274500,888
20250402,111600,44844115000,275000,275000,275500,274500,133
20250402,111500,44807541000,275000,275000,275000,274500,814
20250402,111400,44583770500,274500,275000,275500,274500,245
20250402,111300,44516386000,275500,275500,275500,275000,667
20250402,111200,44332936500,275000,275000,275500,274500,1479
20250402,111100,43926194250,275000,274500,275000,274500,185
20250402,111000,43875349250,274500,275500,275500,274500,667
20250402,110900,43692031750,275500,275000,275500,275000,231
20250402,110800,43628489250,275000,275500,275500,275000,101
20250402,110700,43600685250,275500,276500,276500,275000,3184
20250402,110600,42722507250,276000,276500,276500,276000,376
20250402,110500,42618696250,276000,276500,276500,276000,78
20250402,110400,42597144000,276000,276500,276500,276000,253
20250402,110300,42527256500,276000,276500,277000,276000,407
20250402,110200,42414805500,277000,276500,277000,276500,571
20250402,110100,42256861500,277000,277000,277000,276500,640
20250402,110000,42079699000,277000,276500,277000,276000,914
20250402,105900,41826967000,276500,276500,276500,276000,337
20250402,105800,41733928500,276500,276250,276500,276000,377
20250402,105700,41629739250,276000,276000,276500,276000,175
20250402,105600,41581406250,276500,276000,276500,276000,746
20250402,105500,41375151750,276500,275500,276500,275500,533
20250402,105400,41228004750,275500,274500,276000,274000,3516
20250402,105300,40260384750,274000,274500,274500,274000,903
20250402,105200,40012568250,274000,274000,274500,274000,382
20250402,105100,39907809250,274500,274500,274500,274000,243
20250402,105000,39841209750,274500,273500,274500,273500,2075
20250402,104900,39272281250,274000,274000,274000,273500,166
20250402,104800,39226850750,274000,274000,274000,273500,1067
20250402,104700,38934997750,274000,273500,274000,273500,624
20250402,104600,38764308250,273500,273500,274000,273000,2005
20250402,104500,38215936250,273500,274000,274000,273500,1258
20250402,104400,37871853250,274000,274000,274000,273500,458
20250402,104300,37746558500,273500,274000,274500,273500,646
20250402,104200,37569676500,274000,274000,274500,274000,1113
20250402,104100,37264697500,274000,274000,274500,274000,1260
20250402,104000,36919430000,274000,274500,274500,274000,460
20250402,103900,36793303000,274000,275000,275000,274000,214
20250402,103800,36734596000,274500,274500,275000,274500,388
20250402,103700,36628047000,274500,274000,274500,274000,1693
20250402,103600,36163383500,274000,273500,274500,273500,999
20250402,103500,35889646750,274000,274000,274000,273500,323
20250402,103400,35801279250,274000,273750,274000,273500,488
20250402,103300,35667774000,274000,274000,274500,274000,456
20250402,103200,35542819500,274000,274000,274500,274000,466
20250402,103100,35415117500,274500,274500,274750,274000,5537
20250402,103000,33895350750,274000,274500,274500,274000,898
20250402,102900,33648996750,274000,275000,275000,274000,502
20250402,102800,33511208750,274500,274500,275000,274500,397
20250402,102700,33402225750,274500,274500,275000,274500,593
20250402,102600,33239444750,275000,274500,275000,274500,1918
20250402,102500,32712896250,274500,274500,274500,274000,824
20250402,102400,32487111250,274500,274000,274500,273500,1129
20250402,102300,32177816750,274000,274000,274500,273500,3212
20250402,102200,31298297750,273500,273500,274000,273500,2428
20250402,102100,30634210250,273500,273500,274000,273500,489
20250402,102000,30500443250,273500,273500,274000,273500,428
20250402,101900,30383372250,273500,273500,274000,273500,1097
20250402,101800,30083006250,274000,274000,274000,273500,684
20250402,101700,29895735750,274000,274000,274500,274000,994
20250402,101600,29623357500,274000,274500,274500,274000,440
20250402,101500,29502767500,274500,274000,274500,274000,248
20250402,101400,29434798500,274500,274000,275000,274000,1908
20250402,101300,28911095000,274000,275000,275500,274000,5733
20250402,101200,27336201500,275000,275000,275500,275000,225
20250402,101100,27274321500,275000,275500,275500,275000,335
20250402,101000,27182181750,275000,275000,275500,275000,234
20250402,100900,27117762750,275000,275000,275500,275000,505
20250402,100800,26978789500,275000,275500,276000,275000,1340
20250402,100700,26609736500,275500,275750,276000,275500,124
20250402,100600,26575565750,276000,276000,276000,275500,145
20250402,100500,26535592250,275500,276000,276000,275500,255
20250402,100400,26465225750,275500,276250,276500,275500,1304
20250402,100300,26105315500,276250,276000,276500,276000,1633
20250402,100200,25654361250,276000,276000,276000,275500,378
20250402,100100,25550047750,276000,276250,276500,275500,2202
20250402,100000,24942357000,276500,277500,277500,276000,1010
20250402,095900,24662992000,277000,276500,277500,276500,648
20250402,095800,24483420000,276500,277000,277500,276500,525
20250402,095700,24337990750,277500,277000,277500,276500,478
20250402,095600,24205578750,277000,277000,277500,276500,1954
20250402,095500,23664200250,277500,277500,277500,277000,531
20250402,095400,23517007750,277000,277500,277500,277000,427
20250402,095300,23398618750,277500,277500,277500,277000,272
20250402,095200,23323158250,277500,278000,278000,277000,688
20250402,095100,23132314250,278000,277500,278000,277500,272
20250402,095000,23056773750,277500,277000,278000,276500,1802
20250402,094900,22557240750,277000,276500,277000,276500,633
20250402,094800,22381964750,277000,277000,277500,277000,938
20250402,094700,22122125750,277000,277250,277500,277000,64
20250402,094600,22104376000,277000,277500,277500,277000,912
20250402,094500,21851343250,277500,276000,277500,276000,2166
20250402,094400,21251537250,276500,276500,276500,276000,243
20250402,094300,21184394750,276000,277000,277000,276000,346
20250402,094200,21088720750,277000,277000,277000,276500,1075
20250402,094100,20791037750,277000,277000,277000,276500,256
20250402,094000,20720202250,276500,276500,277000,276500,162
20250402,093900,20675390750,276500,277000,277000,276500,463
20250402,093800,20547337750,277000,276000,277000,276000,1869
20250402,093700,20030486500,276500,276500,276500,276000,621
20250402,093600,19858885250,276500,276500,276500,276000,418
20250402,093500,19743399250,276000,276500,276500,276000,157
20250402,093400,19700049250,276000,275500,276500,275500,3092
20250402,093300,18845413000,276000,275500,276000,275500,40
20250402,093200,18834380500,275500,276000,276000,275500,712
20250402,093100,18638178000,276000,275500,277000,275500,3762
20250402,093000,17599501250,276000,276000,276000,275500,218
20250402,092900,17539412750,275500,275500,276000,275500,616
20250402,092800,17369531250,275500,275500,276000,275500,679
20250402,092700,17182394750,275500,275500,276000,275500,354
20250402,092600,17084776000,275500,275500,276000,275000,1143
20250402,092500,16769852000,275500,276000,276000,275000,990
20250402,092400,16497105250,275500,275500,276000,275000,1260
20250402,092300,16149658250,275500,275500,276000,275000,873
20250402,092200,15909210750,275500,275500,276000,275000,2487
20250402,092100,15223249750,275000,275000,276500,275000,4648
20250402,092000,13942033250,275500,276000,276000,275000,2635
20250402,091900,13215614250,276000,276000,276500,276000,911
20250402,091800,12964173750,276000,276500,276500,276000,1461
20250402,091700,12560812750,276500,277500,277500,276500,2410
20250402,091600,11893734750,277000,277500,278000,277000,2252
20250402,091500,11269035500,277500,277000,277500,277000,307
20250402,091400,11183967000,277000,277000,278000,276500,2390
20250402,091300,10521500000,277000,277000,277500,276500,1899
20250402,091200,9995745000,277500,277000,278000,277000,1121
20250402,091100,9684759000,277000,276500,277500,276500,4360
20250402,091000,8476900000,276500,277500,277500,276500,1640
20250402,090900,8022962000,277500,277500,277500,277000,1030
20250402,090800,7737237250,277500,278000,278000,277500,223
20250402,090700,7675272250,278000,278500,278500,277500,2558
20250402,090600,6964498250,278500,278000,278500,277500,2640
20250402,090500,6229915500,278000,278500,278500,277500,2293
20250402,090400,5592794500,278500,279000,279000,278000,1522
20250402,090300,5168579000,279000,279500,280000,278500,3825
20250402,090200,4101241500,279500,280500,280500,279000,3315
20250402,090100,3174680500,280500,280500,281500,280000,2439
20250402,090000,2490253000,281000,280000,282000,280000,8884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 182900 122568956000 272000 272000 272000 272000 44813
3 20250402 182800 122568956000 272000 272000 272000 272000 0
4 20250402 182700 122568956000 272000 272000 272000 272000 0
5 20250402 182600 122568956000 272000 272000 272000 272000 0
6 20250402 182500 122568956000 272000 272000 272000 272000 0
7 20250402 182400 122568956000 272000 272000 272000 272000 0
8 20250402 182300 122568956000 272000 272000 272000 272000 0
9 20250402 182200 122568956000 272000 272000 272000 272000 0
10 20250402 182100 122568956000 272000 272000 272000 272000 0
11 20250402 182000 122568956000 272000 272000 272000 272000 0
12 20250402 181900 122568956000 272000 272000 272000 272000 0
13 20250402 181800 122568956000 272000 272000 272000 272000 0
14 20250402 181700 122568956000 272000 272000 272000 272000 0
15 20250402 181600 122568956000 272000 272000 272000 272000 0
16 20250402 181500 122568956000 272000 272000 272000 272000 0
17 20250402 181400 122568956000 272000 272000 272000 272000 0
18 20250402 181300 122568956000 272000 272000 272000 272000 0
19 20250402 181200 122568956000 272000 272000 272000 272000 0
20 20250402 181100 122568956000 272000 272000 272000 272000 0
21 20250402 181000 122568956000 272000 272000 272000 272000 0
22 20250402 180900 122568956000 272000 272000 272000 272000 0
23 20250402 180800 122568956000 272000 272000 272000 272000 0
24 20250402 180700 122568956000 272000 272000 272000 272000 0
25 20250402 180600 122568956000 272000 272000 272000 272000 0
26 20250402 180500 122568956000 272000 272000 272000 272000 0
27 20250402 180400 122568956000 272000 272000 272000 272000 0
28 20250402 180300 122568956000 272000 272000 272000 272000 0
29 20250402 180200 122568956000 272000 272000 272000 272000 0
30 20250402 180100 122568956000 272000 272000 272000 272000 0
31 20250402 180000 122568956000 272000 272000 272000 272000 0
32 20250402 175900 122568956000 272000 272000 272000 272000 44813
33 20250402 175800 122568956000 272000 272000 272000 272000 0
34 20250402 175700 122568956000 272000 272000 272000 272000 0
35 20250402 175600 122568956000 272000 272000 272000 272000 0
36 20250402 175500 122568956000 272000 272000 272000 272000 0
37 20250402 175400 122568956000 272000 272000 272000 272000 0
38 20250402 175300 122568956000 272000 272000 272000 272000 0
39 20250402 175200 122568956000 272000 272000 272000 272000 0
40 20250402 175100 122568956000 272000 272000 272000 272000 0
41 20250402 175000 122568956000 272000 272000 272000 272000 0
42 20250402 174900 122568956000 272000 272000 272000 272000 0
43 20250402 174800 122568956000 272000 272000 272000 272000 0
44 20250402 174700 122568956000 272000 272000 272000 272000 0
45 20250402 174600 122568956000 272000 272000 272000 272000 0
46 20250402 174500 122568956000 272000 272000 272000 272000 0
47 20250402 174400 122568956000 272000 272000 272000 272000 0
48 20250402 174300 122568956000 272000 272000 272000 272000 0
49 20250402 174200 122568956000 272000 272000 272000 272000 0
50 20250402 174100 122568956000 272000 272000 272000 272000 0
51 20250402 174000 122568956000 272000 272000 272000 272000 0
52 20250402 173900 122568956000 272000 272000 272000 272000 0
53 20250402 173800 122568956000 272000 272000 272000 272000 0
54 20250402 173700 122568956000 272000 272000 272000 272000 0
55 20250402 173600 122568956000 272000 272000 272000 272000 0
56 20250402 173500 122568956000 272000 272000 272000 272000 0
57 20250402 173400 122568956000 272000 272000 272000 272000 0
58 20250402 173300 122568956000 272000 272000 272000 272000 0
59 20250402 173200 122568956000 272000 272000 272000 272000 0
60 20250402 173100 122568956000 272000 272000 272000 272000 0
61 20250402 173000 122568956000 272000 272000 272000 272000 0
62 20250402 172900 122568956000 272000 272000 272000 272000 44813
63 20250402 172800 122568956000 272000 272000 272000 272000 0
64 20250402 172700 122568956000 272000 272000 272000 272000 0
65 20250402 172600 122568956000 272000 272000 272000 272000 0
66 20250402 172500 122568956000 272000 272000 272000 272000 0
67 20250402 172400 122568956000 272000 272000 272000 272000 0
68 20250402 172300 122568956000 272000 272000 272000 272000 0
69 20250402 172200 122568956000 272000 272000 272000 272000 0
70 20250402 172100 122568956000 272000 272000 272000 272000 0
71 20250402 172000 122568956000 272000 272000 272000 272000 0
72 20250402 171900 122568956000 272000 272000 272000 272000 0
73 20250402 171800 122568956000 272000 272000 272000 272000 0
74 20250402 171700 122568956000 272000 272000 272000 272000 0
75 20250402 171600 122568956000 272000 272000 272000 272000 0
76 20250402 171500 122568956000 272000 272000 272000 272000 0
77 20250402 171400 122568956000 272000 272000 272000 272000 0
78 20250402 171300 122568956000 272000 272000 272000 272000 0
79 20250402 171200 122568956000 272000 272000 272000 272000 0
80 20250402 171100 122568956000 272000 272000 272000 272000 0
81 20250402 171000 122568956000 272000 272000 272000 272000 0
82 20250402 170900 122568956000 272000 272000 272000 272000 0
83 20250402 170800 122568956000 272000 272000 272000 272000 0
84 20250402 170700 122568956000 272000 272000 272000 272000 0
85 20250402 170600 122568956000 272000 272000 272000 272000 0
86 20250402 170500 122568956000 272000 272000 272000 272000 0
87 20250402 170400 122568956000 272000 272000 272000 272000 0
88 20250402 170300 122568956000 272000 272000 272000 272000 0
89 20250402 170200 122568956000 272000 272000 272000 272000 0
90 20250402 170100 122568956000 272000 272000 272000 272000 0
91 20250402 170000 122568956000 272000 272000 272000 272000 0
92 20250402 165900 122568956000 272000 272000 272000 272000 44813
93 20250402 165800 122568956000 272000 272000 272000 272000 0
94 20250402 165700 122568956000 272000 272000 272000 272000 0
95 20250402 165600 122568956000 272000 272000 272000 272000 0
96 20250402 165500 122568956000 272000 272000 272000 272000 0
97 20250402 165400 122568956000 272000 272000 272000 272000 0
98 20250402 165300 122568956000 272000 272000 272000 272000 0
99 20250402 165200 122568956000 272000 272000 272000 272000 0
100 20250402 165100 122568956000 272000 272000 272000 272000 0
101 20250402 165000 122568956000 272000 272000 272000 272000 0
102 20250402 164900 122568956000 272000 272000 272000 272000 0
103 20250402 164800 122568956000 272000 272000 272000 272000 0
104 20250402 164700 122568956000 272000 272000 272000 272000 0
105 20250402 164600 122568956000 272000 272000 272000 272000 0
106 20250402 164500 122568956000 272000 272000 272000 272000 0
107 20250402 164400 122568956000 272000 272000 272000 272000 0
108 20250402 164300 122568956000 272000 272000 272000 272000 0
109 20250402 164200 122568956000 272000 272000 272000 272000 0
110 20250402 164100 122568956000 272000 272000 272000 272000 0
111 20250402 164000 122568956000 272000 272000 272000 272000 0
112 20250402 163900 122568956000 272000 272000 272000 272000 0
113 20250402 163800 122568956000 272000 272000 272000 272000 0
114 20250402 163700 122568956000 272000 272000 272000 272000 0
115 20250402 163600 122568956000 272000 272000 272000 272000 0
116 20250402 163500 122568956000 272000 272000 272000 272000 0
117 20250402 163400 122568956000 272000 272000 272000 272000 0
118 20250402 163300 122568956000 272000 272000 272000 272000 0
119 20250402 163200 122568956000 272000 272000 272000 272000 0
120 20250402 163100 122568956000 272000 272000 272000 272000 0
121 20250402 163000 122568956000 272000 272000 272000 272000 0
122 20250402 162900 122568956000 272000 272000 272000 272000 44813
123 20250402 162800 122568956000 272000 272000 272000 272000 0
124 20250402 162700 122568956000 272000 272000 272000 272000 0
125 20250402 162600 122568956000 272000 272000 272000 272000 0
126 20250402 162500 122568956000 272000 272000 272000 272000 0
127 20250402 162400 122568956000 272000 272000 272000 272000 0
128 20250402 162300 122568956000 272000 272000 272000 272000 0
129 20250402 162200 122568956000 272000 272000 272000 272000 0
130 20250402 162100 122568956000 272000 272000 272000 272000 0
131 20250402 162000 122568956000 272000 272000 272000 272000 0
132 20250402 161900 122568956000 272000 272000 272000 272000 0
133 20250402 161800 122568956000 272000 272000 272000 272000 0
134 20250402 161700 122568956000 272000 272000 272000 272000 0
135 20250402 161600 122568956000 272000 272000 272000 272000 0
136 20250402 161500 122568956000 272000 272000 272000 272000 0
137 20250402 161400 122568956000 272000 272000 272000 272000 0
138 20250402 161300 122568956000 272000 272000 272000 272000 0
139 20250402 161200 122568956000 272000 272000 272000 272000 0
140 20250402 161100 122568956000 272000 272000 272000 272000 0
141 20250402 161000 122568956000 272000 272000 272000 272000 0
142 20250402 160900 122568956000 272000 272000 272000 272000 0
143 20250402 160800 122568956000 272000 272000 272000 272000 0
144 20250402 160700 122568956000 272000 272000 272000 272000 0
145 20250402 160600 122568956000 272000 272000 272000 272000 0
146 20250402 160500 122568956000 272000 272000 272000 272000 0
147 20250402 160400 122568956000 272000 272000 272000 272000 0
148 20250402 160300 122568956000 272000 272000 272000 272000 0
149 20250402 160200 122568956000 272000 272000 272000 272000 0
150 20250402 160100 122568956000 272000 272000 272000 272000 0
151 20250402 160000 122568956000 272000 272000 272000 272000 0
152 20250402 155900 122568956000 272000 272000 272000 272000 44813
153 20250402 155800 122568956000 272000 272000 272000 272000 0
154 20250402 155700 122568956000 272000 272000 272000 272000 0
155 20250402 155600 122568956000 272000 272000 272000 272000 0
156 20250402 155500 122568956000 272000 272000 272000 272000 0
157 20250402 155400 122568956000 272000 272000 272000 272000 0
158 20250402 155300 122568956000 272000 272000 272000 272000 0
159 20250402 155200 122568956000 272000 272000 272000 272000 0
160 20250402 155100 122568956000 272000 272000 272000 272000 0
161 20250402 155000 122568956000 272000 272000 272000 272000 0
162 20250402 154900 122568956000 272000 272000 272000 272000 0
163 20250402 154800 122568956000 272000 272000 272000 272000 0
164 20250402 154700 122568956000 272000 272000 272000 272000 0
165 20250402 154600 122568956000 272000 272000 272000 272000 0
166 20250402 154500 122568956000 272000 272000 272000 272000 0
167 20250402 154400 122568956000 272000 272000 272000 272000 0
168 20250402 154300 122568956000 272000 272000 272000 272000 0
169 20250402 154200 122568956000 272000 272000 272000 272000 0
170 20250402 154100 122568956000 272000 272000 272000 272000 0
171 20250402 154000 122568956000 272000 272000 272000 272000 0
172 20250402 153900 122568956000 272000 272000 272000 272000 0
173 20250402 153800 122568956000 272000 272000 272000 272000 0
174 20250402 153700 122568956000 272000 272000 272000 272000 0
175 20250402 153600 122568956000 272000 272000 272000 272000 0
176 20250402 153500 122568956000 272000 272000 272000 272000 0
177 20250402 153400 122568956000 272000 272000 272000 272000 0
178 20250402 153300 122568956000 272000 272000 272000 272000 0
179 20250402 153200 122568956000 272000 272000 272000 272000 0
180 20250402 153100 122568956000 272000 272000 272000 272000 0
181 20250402 153000 122568956000 272000 272000 272000 272000 44813
182 20250402 152900 110379820000 272500 272500 272500 272500 0
183 20250402 152800 110379820000 272500 272500 272500 272500 0
184 20250402 152700 110379820000 272500 272500 272500 272500 0
185 20250402 152600 110379820000 272500 272500 272500 272500 0
186 20250402 152500 110379820000 272500 272500 272500 272500 0
187 20250402 152400 110379820000 272500 272500 272500 272500 0
188 20250402 152300 110379820000 272500 272500 272500 272500 0
189 20250402 152200 110379820000 272500 272500 272500 272500 0
190 20250402 152100 110379820000 272500 272500 272500 272500 0
191 20250402 152000 110379820000 272500 272500 272500 272500 0
192 20250402 151900 110379820000 272500 272000 272500 272000 840
193 20250402 151800 110151166500 272500 272000 272500 272000 803
194 20250402 151700 109932722000 272000 272500 272500 272000 217
195 20250402 151600 109873635000 272500 272000 272500 272000 641
196 20250402 151500 109699128500 272000 272000 272500 271500 2914
197 20250402 151400 108906528500 271500 271500 272000 271500 1340
198 20250402 151300 108542294750 271500 272000 272000 271500 627
199 20250402 151200 108372040250 271500 272000 272000 271500 785
200 20250402 151100 108158898750 272000 271500 272000 271000 4566
201 20250402 151000 106919073000 271500 271500 272000 271000 5016
202 20250402 150900 105557352500 271500 271500 272000 271500 553
203 20250402 150800 105407206000 271500 272000 272000 271500 605
204 20250402 150700 105242933500 272000 271500 272000 271500 3806
205 20250402 150600 104208359500 271500 271500 272000 271500 1216
206 20250402 150500 103878163500 271500 272000 272000 271500 750
207 20250402 150400 103674487750 272000 272000 272000 271500 546
208 20250402 150300 103526167250 271500 272000 272000 271500 951
209 20250402 150200 103267669250 272000 272500 272500 271500 713
210 20250402 150100 103073723750 272000 272500 272500 272000 437
211 20250402 150000 102954839750 272250 272500 272500 272000 597
212 20250402 145900 102792391250 272000 272500 273000 272000 607
213 20250402 145800 102627123250 273000 273000 273000 272000 566
214 20250402 145700 102472861250 273000 272500 273000 272500 659
215 20250402 145600 102293223250 273000 272000 273000 272000 692
216 20250402 145500 102104560500 272500 271500 273000 271500 15321
217 20250402 145400 97935596500 272000 271500 272000 271500 1508
218 20250402 145300 97525928000 271500 271500 272000 271500 192
219 20250402 145200 97473758500 272000 271500 272000 271500 124
220 20250402 145100 97440066000 272000 271500 272000 271500 271
221 20250402 145000 97366389500 272000 272000 272000 271500 148
222 20250402 144900 97326178000 272000 272000 272500 271500 1498
223 20250402 144800 96918792500 272500 272500 272500 272000 159
224 20250402 144700 96875497000 272000 272000 272500 272000 159
225 20250402 144600 96832229000 272500 272000 272500 272000 255
226 20250402 144500 96762827500 272000 272000 272500 272000 376
227 20250402 144400 96660405500 272000 272000 272500 272000 169
228 20250402 144300 96614396000 272250 272500 272500 272000 115
229 20250402 144200 96583097750 272000 272000 272500 272000 740
230 20250402 144100 96381779750 272500 273000 273000 272000 566
231 20250402 144000 96227592750 273000 273000 273000 272500 383
232 20250402 143900 96123050500 273000 273500 273500 272500 1550
233 20250402 143800 95699938500 273500 272500 274000 272500 5382
234 20250402 143700 94228842500 273000 272500 273000 272500 617
235 20250402 143600 94060586000 273000 272500 273000 272000 5455
236 20250402 143500 92574344000 272000 272000 272500 272000 353
237 20250402 143400 92478182750 272000 272000 272500 272000 108
238 20250402 143300 92448774750 272500 272500 272500 272000 191
239 20250402 143200 92396763250 272500 272000 272500 272000 138
240 20250402 143100 92359196750 272500 272500 273000 272000 649
241 20250402 143000 92182350750 272500 271500 273000 271500 10769
242 20250402 142900 89252277750 271500 272000 272000 271500 624
243 20250402 142800 89082605750 271500 272000 272000 271500 666
244 20250402 142700 88901757750 272000 271750 272000 271500 361
245 20250402 142600 88803725000 272000 271500 272000 271500 255
246 20250402 142500 88734473000 271500 271500 272000 271500 337
247 20250402 142400 88642947000 271500 272000 272000 271500 241
248 20250402 142300 88577491750 271500 271500 272000 271500 336
249 20250402 142200 88486191250 272000 271500 272000 271500 169
250 20250402 142100 88440293250 271500 272000 272000 271500 226
251 20250402 142000 88378909000 271500 271500 272000 271500 159
252 20250402 141900 88335705500 272000 272000 272500 271500 1017
253 20250402 141800 88059077000 272000 272000 272500 271500 2519
254 20250402 141700 87373908500 272000 271500 272000 271500 505
255 20250402 141600 87236598500 271500 272000 272000 271500 2087
256 20250402 141500 86669006000 272000 271500 272000 271500 190
257 20250402 141400 86617349000 271500 272000 272000 271500 316
258 20250402 141300 86531517000 271750 272500 272500 271500 444
259 20250402 141200 86410795250 272000 272000 272500 271500 6179
260 20250402 141100 84730102250 272000 271500 272000 271500 265
261 20250402 141000 84658052500 272000 271500 272000 271500 1415
262 20250402 140900 84273259000 271500 272000 272000 271500 387
263 20250402 140800 84168043250 271500 271500 272000 271500 1093
264 20250402 140700 83870972750 272000 271000 272000 271000 16333
265 20250402 140600 79436768000 271000 271500 271500 271000 1784
266 20250402 140500 78953260500 271000 271500 271500 270500 3336
267 20250402 140400 78048990500 271500 271000 271500 271000 2560
268 20250402 140300 77354761000 271000 271500 272000 271000 6785
269 20250402 140200 75510880500 271500 271500 272000 271500 483
270 20250402 140100 75379735750 271500 271500 272000 271500 733
271 20250402 140000 75180719250 271500 272500 272500 271500 2261
272 20250402 135900 74565739250 272500 272000 272500 272000 366
273 20250402 135800 74466160250 272500 272500 272500 272000 127
274 20250402 135700 74431596250 272500 272000 272500 272000 256
275 20250402 135600 74361951500 272000 272000 272500 272000 618
276 20250402 135500 74193778500 272000 272500 272500 272000 216
277 20250402 135400 74135015000 272500 272000 272500 272000 346
278 20250402 135300 74040891000 272000 272500 272500 272000 614
279 20250402 135200 73873715500 272500 272500 273000 272500 805
280 20250402 135100 73654348500 272500 272750 273000 272500 2435
281 20250402 135000 72990799250 272500 272500 272750 272500 174
282 20250402 134900 72943375000 272500 272500 272750 272500 830
283 20250402 134800 72717179500 272500 272750 272750 272500 518
284 20250402 134700 72576020000 272500 272500 272750 272500 194
285 20250402 134600 72523145500 272500 273000 273000 272500 390
286 20250402 134500 72416864250 273000 273000 273000 272500 181
287 20250402 134400 72367530250 273000 272500 273000 272500 259
288 20250402 134300 72296893750 272500 273000 273000 272500 120
289 20250402 134200 72264167250 272500 272500 273000 272500 235
290 20250402 134100 72200122750 272500 272500 273000 272500 320
291 20250402 134000 72112919500 273000 272500 273000 272500 363
292 20250402 133900 72013935500 272500 272500 273000 272000 12498
293 20250402 133800 68603673500 272500 272500 273000 272500 154
294 20250402 133700 68561692500 272500 272500 273000 272000 751
295 20250402 133600 68357001500 272500 272500 273000 272500 1172
296 20250402 133500 68037619500 272500 272500 273000 272500 127
297 20250402 133400 68003003000 273000 272500 273000 272500 4265
298 20250402 133300 66839049750 272500 273000 273000 272500 901
299 20250402 133200 66593272750 272500 273000 273000 272500 957
300 20250402 133100 66332476750 273000 273000 273500 272500 607
301 20250402 133000 66166763250 273000 273000 273500 273000 1894
302 20250402 132900 65649641750 273000 273000 273500 273000 1888
303 20250402 132800 65134210000 273500 273500 273500 273000 525
304 20250402 132700 64990863500 273500 273000 273500 273000 118
305 20250402 132600 64958645000 273000 273500 274000 273000 2903
306 20250402 132500 64165150000 273500 274000 274000 273500 201
307 20250402 132400 64110150000 273500 273500 274000 273500 275
308 20250402 132300 64034916000 274000 273500 274000 273500 138
309 20250402 132200 63997148000 273500 273500 274000 273500 106
310 20250402 132100 63968129000 274000 273500 274000 273500 328
311 20250402 132000 63878401000 273500 273500 274000 273500 91
312 20250402 131900 63853502000 273500 273500 274000 273500 152
313 20250402 131800 63811899000 273500 274000 274000 273500 113
314 20250402 131700 63780981000 274000 273500 274000 273500 208
315 20250402 131600 63724081500 273500 273500 274000 273500 270
316 20250402 131500 63650216500 273500 273500 274000 273500 364
317 20250402 131400 63550655500 274000 274000 274000 273500 961
318 20250402 131300 63287813500 273500 274000 274000 273500 140
319 20250402 131200 63249506000 273500 273500 274000 273500 431
320 20250402 131100 63131604500 274000 273500 274000 273500 408
321 20250402 131000 63019920000 273500 274500 274500 273500 2022
322 20250402 130900 62466155500 274500 274000 274500 274000 67
323 20250402 130800 62447774500 274000 274000 274500 274000 36
324 20250402 130700 62437901000 274000 274500 274500 274000 62
325 20250402 130600 62420904500 274000 274000 274500 274000 61
326 20250402 130500 62404170000 274500 274500 275000 274000 1615
327 20250402 130400 61960970000 275000 275000 275000 274500 36
328 20250402 130300 61951079500 274500 275000 275000 274500 86
329 20250402 130200 61927454000 274500 274000 275000 274000 4250
330 20250402 130100 60760836000 274000 274500 274500 274000 57
331 20250402 130000 60745206500 274000 274500 274500 274000 219
332 20250402 125900 60685183000 274000 274500 274500 274000 299
333 20250402 125800 60603186000 274000 274000 274500 274000 104
334 20250402 125700 60574670000 274000 274000 274500 274000 100
335 20250402 125600 60547258000 274000 274000 274500 274000 74
336 20250402 125500 60526975000 274000 274500 274500 274000 52
337 20250402 125400 60512715500 274000 274000 274500 274000 89
338 20250402 125300 60488316500 274500 274500 274500 274000 119
339 20250402 125200 60455689500 274000 274000 274500 274000 69
340 20250402 125100 60436769500 274000 274500 274500 274000 178
341 20250402 125000 60387979000 274000 273500 274500 273500 276
342 20250402 124900 60312358000 273500 274000 274000 273500 1471
343 20250402 124800 59909416000 273500 273750 274500 273000 9569
344 20250402 124700 57288834750 273500 274000 274000 273500 99
345 20250402 124600 57261727750 274000 273500 274000 273500 210
346 20250402 124500 57204227750 273500 274000 274000 273500 556
347 20250402 124400 57052139750 274000 273500 274000 273500 304
348 20250402 124300 56968973250 274000 273500 274000 273500 278
349 20250402 124200 56892935750 273500 273500 274000 273500 211
350 20250402 124100 56835171750 273500 274000 274000 273500 185
351 20250402 124000 56784566750 274000 273500 274000 273500 74
352 20250402 123900 56764312250 274000 274000 274000 273500 285
353 20250402 123800 56686308250 273500 274000 274500 273500 634
354 20250402 123700 56512658250 274000 274000 274500 274000 295
355 20250402 123600 56431806750 274500 274000 274500 274000 372
356 20250402 123500 56329831250 274000 274000 274500 274000 241
357 20250402 123400 56263724250 274000 274500 274500 274000 104
358 20250402 123300 56235213250 274500 274000 274500 274000 279
359 20250402 123200 56158698750 274500 274500 274500 274000 249
360 20250402 123100 56090363250 274500 274000 274500 274000 155
361 20250402 123000 56047833250 274500 274500 274500 274000 445
362 20250402 122900 55925816250 274000 274500 274500 274000 127
363 20250402 122800 55890986750 274500 274500 274500 274000 68
364 20250402 122700 55872341250 274000 274500 274500 274000 121
365 20250402 122600 55839143750 274500 274000 274500 274000 374
366 20250402 122500 55736563750 274500 274500 274500 274000 168
367 20250402 122400 55690499250 274000 274000 274500 274000 323
368 20250402 122300 55601982750 274500 274000 274500 274000 90
369 20250402 122200 55577289250 274500 274500 274500 274000 58
370 20250402 122100 55561382250 274500 274500 274500 274000 61
371 20250402 122000 55544644750 274000 274000 274500 274000 709
372 20250402 121900 55350058750 274000 274500 274500 274000 67
373 20250402 121800 55331677250 274500 274500 274500 274000 527
374 20250402 121700 55187058750 274500 275000 275000 274500 94
375 20250402 121600 55161225250 274500 274500 275000 274500 99
376 20250402 121500 55134018500 274500 274000 275000 274000 1851
377 20250402 121400 54625922500 274500 274000 274500 274000 507
378 20250402 121300 54486822000 274500 274500 274500 274000 790
379 20250402 121200 54270017500 274500 274500 274500 274000 496
380 20250402 121100 54133914000 274250 274500 274500 274000 54
381 20250402 121000 54119101000 274500 274500 274500 274000 2295
382 20250402 120900 53489199500 274500 274000 274500 274000 292
383 20250402 120800 53409137000 274500 274500 274500 274000 1726
384 20250402 120700 52935539500 274000 274000 274500 274000 643
385 20250402 120600 52759353000 274000 274000 274500 274000 547
386 20250402 120500 52609467500 274500 274500 274500 274000 781
387 20250402 120400 52395448000 274500 274000 274500 274000 160
388 20250402 120300 52351591500 274500 274500 274500 274000 52
389 20250402 120200 52337333500 274500 274500 274500 274000 250
390 20250402 120100 52268817500 274000 274000 274500 274000 207
391 20250402 120000 52212063000 274500 274500 274500 274000 199
392 20250402 115900 52157457000 274000 274500 274500 274000 170
393 20250402 115800 52110866000 274500 274500 274500 274000 155
394 20250402 115700 52068358000 274000 274500 274500 274000 197
395 20250402 115600 52014344000 274500 274000 274500 274000 653
396 20250402 115500 51835259500 274500 274000 274500 274000 566
397 20250402 115400 51680146500 274000 273500 274000 273000 3735
398 20250402 115300 50658807500 273500 273000 273500 273000 85
399 20250402 115200 50635568500 273000 273000 273500 273000 495
400 20250402 115100 50500287000 273500 273000 273500 273000 274
401 20250402 115000 50425471000 273000 273000 273500 273000 370
402 20250402 114900 50324456000 273000 273500 273500 273000 71
403 20250402 114800 50305051500 273000 273500 273500 273000 83
404 20250402 114700 50282376000 273500 273500 273500 273000 118
405 20250402 114600 50250155250 273000 273000 273500 273000 174
406 20250402 114500 50202634250 273500 273500 273500 273000 437
407 20250402 114400 50083276000 273500 273500 273500 273000 732
408 20250402 114300 49883146500 273500 273000 274000 273000 510
409 20250402 114200 49743724250 273000 273000 274000 273000 654
410 20250402 114100 49564997500 274000 273500 274000 273000 4412
411 20250402 114000 48358661750 273500 273500 274000 273500 692
412 20250402 113900 48169361250 273500 274000 274000 273500 328
413 20250402 113800 48079637750 273500 273500 274000 273500 395
414 20250402 113700 47971585250 273500 274000 274000 273500 353
415 20250402 113600 47874976750 273500 274500 274500 273500 1003
416 20250402 113500 47600264750 274000 274500 274500 274000 171
417 20250402 113400 47553400250 274000 274500 274500 274000 362
418 20250402 113300 47454197000 274500 274500 274500 274000 202
419 20250402 113200 47398841000 274000 274000 274500 274000 214
420 20250402 113100 47340194500 274500 275000 275000 274000 2506
421 20250402 113000 46652607500 275500 275000 275500 274500 834
422 20250402 112900 46423249000 275500 275000 275500 275000 45
423 20250402 112800 46410866500 275500 275500 276000 275000 215
424 20250402 112700 46351638500 275500 275500 276000 275000 196
425 20250402 112600 46297637500 275500 276000 276000 275500 187
426 20250402 112500 46246100000 276000 275500 276000 275500 82
427 20250402 112400 46223483500 276000 275000 276000 275000 1720
428 20250402 112300 45749637000 275500 275500 275500 274500 488
429 20250402 112200 45615441000 275000 275000 275500 274500 207
430 20250402 112100 45558514000 275000 275000 275500 274500 514
431 20250402 112000 45417269500 275000 275000 275500 274500 637
432 20250402 111900 45242103500 275500 275500 275500 275000 396
433 20250402 111800 45133174500 275000 275000 275500 275000 163
434 20250402 111700 45088323000 275000 275000 275500 274500 888
435 20250402 111600 44844115000 275000 275000 275500 274500 133
436 20250402 111500 44807541000 275000 275000 275000 274500 814
437 20250402 111400 44583770500 274500 275000 275500 274500 245
438 20250402 111300 44516386000 275500 275500 275500 275000 667
439 20250402 111200 44332936500 275000 275000 275500 274500 1479
440 20250402 111100 43926194250 275000 274500 275000 274500 185
441 20250402 111000 43875349250 274500 275500 275500 274500 667
442 20250402 110900 43692031750 275500 275000 275500 275000 231
443 20250402 110800 43628489250 275000 275500 275500 275000 101
444 20250402 110700 43600685250 275500 276500 276500 275000 3184
445 20250402 110600 42722507250 276000 276500 276500 276000 376
446 20250402 110500 42618696250 276000 276500 276500 276000 78
447 20250402 110400 42597144000 276000 276500 276500 276000 253
448 20250402 110300 42527256500 276000 276500 277000 276000 407
449 20250402 110200 42414805500 277000 276500 277000 276500 571
450 20250402 110100 42256861500 277000 277000 277000 276500 640
451 20250402 110000 42079699000 277000 276500 277000 276000 914
452 20250402 105900 41826967000 276500 276500 276500 276000 337
453 20250402 105800 41733928500 276500 276250 276500 276000 377
454 20250402 105700 41629739250 276000 276000 276500 276000 175
455 20250402 105600 41581406250 276500 276000 276500 276000 746
456 20250402 105500 41375151750 276500 275500 276500 275500 533
457 20250402 105400 41228004750 275500 274500 276000 274000 3516
458 20250402 105300 40260384750 274000 274500 274500 274000 903
459 20250402 105200 40012568250 274000 274000 274500 274000 382
460 20250402 105100 39907809250 274500 274500 274500 274000 243
461 20250402 105000 39841209750 274500 273500 274500 273500 2075
462 20250402 104900 39272281250 274000 274000 274000 273500 166
463 20250402 104800 39226850750 274000 274000 274000 273500 1067
464 20250402 104700 38934997750 274000 273500 274000 273500 624
465 20250402 104600 38764308250 273500 273500 274000 273000 2005
466 20250402 104500 38215936250 273500 274000 274000 273500 1258
467 20250402 104400 37871853250 274000 274000 274000 273500 458
468 20250402 104300 37746558500 273500 274000 274500 273500 646
469 20250402 104200 37569676500 274000 274000 274500 274000 1113
470 20250402 104100 37264697500 274000 274000 274500 274000 1260
471 20250402 104000 36919430000 274000 274500 274500 274000 460
472 20250402 103900 36793303000 274000 275000 275000 274000 214
473 20250402 103800 36734596000 274500 274500 275000 274500 388
474 20250402 103700 36628047000 274500 274000 274500 274000 1693
475 20250402 103600 36163383500 274000 273500 274500 273500 999
476 20250402 103500 35889646750 274000 274000 274000 273500 323
477 20250402 103400 35801279250 274000 273750 274000 273500 488
478 20250402 103300 35667774000 274000 274000 274500 274000 456
479 20250402 103200 35542819500 274000 274000 274500 274000 466
480 20250402 103100 35415117500 274500 274500 274750 274000 5537
481 20250402 103000 33895350750 274000 274500 274500 274000 898
482 20250402 102900 33648996750 274000 275000 275000 274000 502
483 20250402 102800 33511208750 274500 274500 275000 274500 397
484 20250402 102700 33402225750 274500 274500 275000 274500 593
485 20250402 102600 33239444750 275000 274500 275000 274500 1918
486 20250402 102500 32712896250 274500 274500 274500 274000 824
487 20250402 102400 32487111250 274500 274000 274500 273500 1129
488 20250402 102300 32177816750 274000 274000 274500 273500 3212
489 20250402 102200 31298297750 273500 273500 274000 273500 2428
490 20250402 102100 30634210250 273500 273500 274000 273500 489
491 20250402 102000 30500443250 273500 273500 274000 273500 428
492 20250402 101900 30383372250 273500 273500 274000 273500 1097
493 20250402 101800 30083006250 274000 274000 274000 273500 684
494 20250402 101700 29895735750 274000 274000 274500 274000 994
495 20250402 101600 29623357500 274000 274500 274500 274000 440
496 20250402 101500 29502767500 274500 274000 274500 274000 248
497 20250402 101400 29434798500 274500 274000 275000 274000 1908
498 20250402 101300 28911095000 274000 275000 275500 274000 5733
499 20250402 101200 27336201500 275000 275000 275500 275000 225
500 20250402 101100 27274321500 275000 275500 275500 275000 335
501 20250402 101000 27182181750 275000 275000 275500 275000 234
502 20250402 100900 27117762750 275000 275000 275500 275000 505
503 20250402 100800 26978789500 275000 275500 276000 275000 1340
504 20250402 100700 26609736500 275500 275750 276000 275500 124
505 20250402 100600 26575565750 276000 276000 276000 275500 145
506 20250402 100500 26535592250 275500 276000 276000 275500 255
507 20250402 100400 26465225750 275500 276250 276500 275500 1304
508 20250402 100300 26105315500 276250 276000 276500 276000 1633
509 20250402 100200 25654361250 276000 276000 276000 275500 378
510 20250402 100100 25550047750 276000 276250 276500 275500 2202
511 20250402 100000 24942357000 276500 277500 277500 276000 1010
512 20250402 095900 24662992000 277000 276500 277500 276500 648
513 20250402 095800 24483420000 276500 277000 277500 276500 525
514 20250402 095700 24337990750 277500 277000 277500 276500 478
515 20250402 095600 24205578750 277000 277000 277500 276500 1954
516 20250402 095500 23664200250 277500 277500 277500 277000 531
517 20250402 095400 23517007750 277000 277500 277500 277000 427
518 20250402 095300 23398618750 277500 277500 277500 277000 272
519 20250402 095200 23323158250 277500 278000 278000 277000 688
520 20250402 095100 23132314250 278000 277500 278000 277500 272
521 20250402 095000 23056773750 277500 277000 278000 276500 1802
522 20250402 094900 22557240750 277000 276500 277000 276500 633
523 20250402 094800 22381964750 277000 277000 277500 277000 938
524 20250402 094700 22122125750 277000 277250 277500 277000 64
525 20250402 094600 22104376000 277000 277500 277500 277000 912
526 20250402 094500 21851343250 277500 276000 277500 276000 2166
527 20250402 094400 21251537250 276500 276500 276500 276000 243
528 20250402 094300 21184394750 276000 277000 277000 276000 346
529 20250402 094200 21088720750 277000 277000 277000 276500 1075
530 20250402 094100 20791037750 277000 277000 277000 276500 256
531 20250402 094000 20720202250 276500 276500 277000 276500 162
532 20250402 093900 20675390750 276500 277000 277000 276500 463
533 20250402 093800 20547337750 277000 276000 277000 276000 1869
534 20250402 093700 20030486500 276500 276500 276500 276000 621
535 20250402 093600 19858885250 276500 276500 276500 276000 418
536 20250402 093500 19743399250 276000 276500 276500 276000 157
537 20250402 093400 19700049250 276000 275500 276500 275500 3092
538 20250402 093300 18845413000 276000 275500 276000 275500 40
539 20250402 093200 18834380500 275500 276000 276000 275500 712
540 20250402 093100 18638178000 276000 275500 277000 275500 3762
541 20250402 093000 17599501250 276000 276000 276000 275500 218
542 20250402 092900 17539412750 275500 275500 276000 275500 616
543 20250402 092800 17369531250 275500 275500 276000 275500 679
544 20250402 092700 17182394750 275500 275500 276000 275500 354
545 20250402 092600 17084776000 275500 275500 276000 275000 1143
546 20250402 092500 16769852000 275500 276000 276000 275000 990
547 20250402 092400 16497105250 275500 275500 276000 275000 1260
548 20250402 092300 16149658250 275500 275500 276000 275000 873
549 20250402 092200 15909210750 275500 275500 276000 275000 2487
550 20250402 092100 15223249750 275000 275000 276500 275000 4648
551 20250402 092000 13942033250 275500 276000 276000 275000 2635
552 20250402 091900 13215614250 276000 276000 276500 276000 911
553 20250402 091800 12964173750 276000 276500 276500 276000 1461
554 20250402 091700 12560812750 276500 277500 277500 276500 2410
555 20250402 091600 11893734750 277000 277500 278000 277000 2252
556 20250402 091500 11269035500 277500 277000 277500 277000 307
557 20250402 091400 11183967000 277000 277000 278000 276500 2390
558 20250402 091300 10521500000 277000 277000 277500 276500 1899
559 20250402 091200 9995745000 277500 277000 278000 277000 1121
560 20250402 091100 9684759000 277000 276500 277500 276500 4360
561 20250402 091000 8476900000 276500 277500 277500 276500 1640
562 20250402 090900 8022962000 277500 277500 277500 277000 1030
563 20250402 090800 7737237250 277500 278000 278000 277500 223
564 20250402 090700 7675272250 278000 278500 278500 277500 2558
565 20250402 090600 6964498250 278500 278000 278500 277500 2640
566 20250402 090500 6229915500 278000 278500 278500 277500 2293
567 20250402 090400 5592794500 278500 279000 279000 278000 1522
568 20250402 090300 5168579000 279000 279500 280000 278500 3825
569 20250402 090200 4101241500 279500 280500 280500 279000 3315
570 20250402 090100 3174680500 280500 280500 281500 280000 2439
571 20250402 090000 2490253000 281000 280000 282000 280000 8884

8
005490/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
20250402,160159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,-7500,5,-2.68,122596428000,447622,180.83,280000,282000,270500,363000,196000,279500,273884.26,29.39,0,-127074,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,224738,20.81,0.39,12,0.54,13073.00,689205.00,436000,20240322,-37.61,227500,20250210,19.56,337000,-19.29,20250320,227500,19.56,20250210,417000,-34.77,20240402,227500,19.56,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,65551,N,00,N
20250402,150158,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,-7500,5,-2.68,103073723750,375819,151.83,280000,282000,270500,363000,196000,279500,274264.27,29.39,0,-118358,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,224738,20.81,0.39,12,0.45,13073.00,689205.00,436000,20240322,-37.61,227500,20250210,19.56,337000,-19.29,20250320,227500,19.56,20250210,417000,-34.77,20240402,227500,19.56,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250402,140158,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,271500,-8000,5,-2.86,75378106750,273987,110.69,280000,282000,271500,363000,196000,279500,275115.63,29.39,0,-91706,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,224325,20.77,0.39,12,0.33,13073.00,689205.00,436000,20240322,-37.73,227500,20250210,19.34,337000,-19.44,20250320,227500,19.34,20250210,417000,-34.89,20240402,227500,19.34,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250402,130200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,274000,-5500,5,-1.97,60760836000,220451,89.06,280000,282000,273000,363000,196000,279500,275620.60,29.39,0,-75267,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,226391,20.96,0.40,12,0.27,13073.00,689205.00,436000,20240322,-37.16,227500,20250210,20.44,337000,-18.69,20250320,227500,20.44,20250210,417000,-34.29,20240402,227500,20.44,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250402,120159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,274000,-5500,5,-1.97,52268817500,189469,76.54,280000,282000,273000,363000,196000,279500,275870.02,29.39,0,-63324,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,226391,20.96,0.40,12,0.23,13073.00,689205.00,436000,20240322,-37.16,227500,20250210,20.44,337000,-18.69,20250320,227500,20.44,20250210,417000,-34.29,20240402,227500,20.44,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250402,110159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,277000,-2500,5,-0.89,42256861500,152983,61.80,280000,282000,273000,363000,196000,279500,276219.33,29.39,0,-51450,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,228870,21.19,0.40,12,0.19,13073.00,689205.00,436000,20240322,-36.47,227500,20250210,21.76,337000,-17.80,20250320,227500,21.76,20250210,417000,-33.57,20240402,227500,21.76,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250402,100157,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,276000,-3500,5,-1.25,25538732250,92080,37.20,280000,282000,275000,363000,196000,279500,277353.74,29.39,0,-29824,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,228043,21.11,0.40,12,0.11,13073.00,689205.00,436000,20240322,-36.70,227500,20250210,21.32,337000,-18.10,20250320,227500,21.32,20250210,417000,-33.81,20240402,227500,21.32,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250402,090159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,1000,2,0.36,3174680500,11323,4.57,280000,282000,280000,363000,196000,279500,280374.50,29.39,0,-4571,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,231761,21.46,0.41,12,0.01,13073.00,689205.00,436000,20240322,-35.67,227500,20250210,23.30,337000,-16.77,20250320,227500,23.30,20250210,417000,-32.73,20240402,227500,23.30,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N
20250401,160159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,279500,1000,2,0.36,69462326000,247534,56.02,281000,284500,276500,362000,195000,278500,280618.26,29.30,0,-17097,286166,282332,280166,276332,274166,281250,275250,4824,83500,5000,211660,500,1,82624377,230935,21.38,0.41,12,0.30,13073.00,689205.00,436000,20240322,-35.89,227500,20250210,22.86,337000,-17.06,20250320,227500,22.86,20250210,424500,-34.16,20240401,227500,22.86,20250210,0.72,Y,005490,5000,4824 억,,24209178,N,N,37355,N,00,N
20250401,150159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,280500,2000,2,0.72,58935155750,209916,47.51,281000,284500,276500,362000,195000,278500,280755.90,29.30,0,-16824,286166,282332,280166,276332,274166,281250,275250,4824,83500,5000,211660,500,1,82624377,231761,21.46,0.41,12,0.25,13073.00,689205.00,436000,20240322,-35.67,227500,20250210,23.30,337000,-16.77,20250320,227500,23.30,20250210,424500,-33.92,20240401,227500,23.30,20250210,0.72,Y,005490,5000,4824 억,,24209178,N,N,85934,N,00,N
20250401,140159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,281000,2500,2,0.90,54493495250,194104,43.93,281000,284500,276500,362000,195000,278500,280743.80,29.30,0,-17189,286166,282332,280166,276332,274166,281250,275250,4824,83500,5000,211660,500,1,82624377,232174,21.49,0.41,12,0.23,13073.00,689205.00,436000,20240322,-35.55,227500,20250210,23.52,337000,-16.62,20250320,227500,23.52,20250210,424500,-33.80,20240401,227500,23.52,20250210,0.72,Y,005490,5000,4824 억,,24209178,N,N,85934,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 160159 55 20.00 KOSPI200 금속 N N N Y 40 Y 272000 -7500 5 -2.68 122596428000 447622 180.83 280000 282000 270500 363000 196000 279500 273884.26 29.39 0 -127074 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 224738 20.81 0.39 12 0.54 13073.00 689205.00 436000 20240322 -37.61 227500 20250210 19.56 337000 -19.29 20250320 227500 19.56 20250210 417000 -34.77 20240402 227500 19.56 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 65551 N 00 N
3 20250402 150158 55 20.00 KOSPI200 금속 N N N Y 40 Y 272000 -7500 5 -2.68 103073723750 375819 151.83 280000 282000 270500 363000 196000 279500 274264.27 29.39 0 -118358 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 224738 20.81 0.39 12 0.45 13073.00 689205.00 436000 20240322 -37.61 227500 20250210 19.56 337000 -19.29 20250320 227500 19.56 20250210 417000 -34.77 20240402 227500 19.56 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
4 20250402 140158 55 20.00 KOSPI200 금속 N N N Y 40 Y 271500 -8000 5 -2.86 75378106750 273987 110.69 280000 282000 271500 363000 196000 279500 275115.63 29.39 0 -91706 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 224325 20.77 0.39 12 0.33 13073.00 689205.00 436000 20240322 -37.73 227500 20250210 19.34 337000 -19.44 20250320 227500 19.34 20250210 417000 -34.89 20240402 227500 19.34 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
5 20250402 130200 55 20.00 KOSPI200 금속 N N N Y 40 Y 274000 -5500 5 -1.97 60760836000 220451 89.06 280000 282000 273000 363000 196000 279500 275620.60 29.39 0 -75267 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 226391 20.96 0.40 12 0.27 13073.00 689205.00 436000 20240322 -37.16 227500 20250210 20.44 337000 -18.69 20250320 227500 20.44 20250210 417000 -34.29 20240402 227500 20.44 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
6 20250402 120159 55 20.00 KOSPI200 금속 N N N Y 40 Y 274000 -5500 5 -1.97 52268817500 189469 76.54 280000 282000 273000 363000 196000 279500 275870.02 29.39 0 -63324 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 226391 20.96 0.40 12 0.23 13073.00 689205.00 436000 20240322 -37.16 227500 20250210 20.44 337000 -18.69 20250320 227500 20.44 20250210 417000 -34.29 20240402 227500 20.44 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
7 20250402 110159 55 20.00 KOSPI200 금속 N N N Y 40 Y 277000 -2500 5 -0.89 42256861500 152983 61.80 280000 282000 273000 363000 196000 279500 276219.33 29.39 0 -51450 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 228870 21.19 0.40 12 0.19 13073.00 689205.00 436000 20240322 -36.47 227500 20250210 21.76 337000 -17.80 20250320 227500 21.76 20250210 417000 -33.57 20240402 227500 21.76 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
8 20250402 100157 55 20.00 KOSPI200 금속 N N N Y 40 Y 276000 -3500 5 -1.25 25538732250 92080 37.20 280000 282000 275000 363000 196000 279500 277353.74 29.39 0 -29824 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 228043 21.11 0.40 12 0.11 13073.00 689205.00 436000 20240322 -36.70 227500 20250210 21.32 337000 -18.10 20250320 227500 21.32 20250210 417000 -33.81 20240402 227500 21.32 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
9 20250402 090159 55 20.00 KOSPI200 금속 N N N Y 40 Y 280500 1000 2 0.36 3174680500 11323 4.57 280000 282000 280000 363000 196000 279500 280374.50 29.39 0 -4571 288166 283832 280166 275832 272166 282000 274000 4824 83500 5000 212420 500 1 82624377 231761 21.46 0.41 12 0.01 13073.00 689205.00 436000 20240322 -35.67 227500 20250210 23.30 337000 -16.77 20250320 227500 23.30 20250210 417000 -32.73 20240402 227500 23.30 20250210 0.72 Y 005490 5000 4824 억 24287234 N N 37479 N 00 N
10 20250401 160159 55 20.00 KOSPI200 금속 N N N Y 40 Y 279500 1000 2 0.36 69462326000 247534 56.02 281000 284500 276500 362000 195000 278500 280618.26 29.30 0 -17097 286166 282332 280166 276332 274166 281250 275250 4824 83500 5000 211660 500 1 82624377 230935 21.38 0.41 12 0.30 13073.00 689205.00 436000 20240322 -35.89 227500 20250210 22.86 337000 -17.06 20250320 227500 22.86 20250210 424500 -34.16 20240401 227500 22.86 20250210 0.72 Y 005490 5000 4824 억 24209178 N N 37355 N 00 N
11 20250401 150159 55 20.00 KOSPI200 금속 N N N Y 40 Y 280500 2000 2 0.72 58935155750 209916 47.51 281000 284500 276500 362000 195000 278500 280755.90 29.30 0 -16824 286166 282332 280166 276332 274166 281250 275250 4824 83500 5000 211660 500 1 82624377 231761 21.46 0.41 12 0.25 13073.00 689205.00 436000 20240322 -35.67 227500 20250210 23.30 337000 -16.77 20250320 227500 23.30 20250210 424500 -33.92 20240401 227500 23.30 20250210 0.72 Y 005490 5000 4824 억 24209178 N N 85934 N 00 N
12 20250401 140159 55 20.00 KOSPI200 금속 N N N Y 40 Y 281000 2500 2 0.90 54493495250 194104 43.93 281000 284500 276500 362000 195000 278500 280743.80 29.30 0 -17189 286166 282332 280166 276332 274166 281250 275250 4824 83500 5000 211660 500 1 82624377 232174 21.49 0.41 12 0.23 13073.00 689205.00 436000 20240322 -35.55 227500 20250210 23.52 337000 -16.62 20250320 227500 23.52 20250210 424500 -33.80 20240401 227500 23.52 20250210 0.72 Y 005490 5000 4824 억 24209178 N N 85934 N 00 N

1
005490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,146676,82624377,40849266000,23010888994500,0.18
20250328,114067,82624377,33307564000,24126318084000,0.14
20250327,112002,82624377,33656601000,24828625288500,0.14
20250326,96738,82624377,29698566000,25365683739000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 146676 82624377 40849266000 23010888994500 0.18
3 20250328 114067 82624377 33307564000 24126318084000 0.14
4 20250327 112002 82624377 33656601000 24828625288500 0.14
5 20250326 96738 82624377 29698566000 25365683739000 0.12