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

586
014580/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,184400,2077432630,4290,4290,4290,4290,2426
20250402,184300,2077432630,4290,4290,4290,4290,0
20250402,184200,2077432630,4290,4290,4290,4290,0
20250402,184100,2077432630,4290,4290,4290,4290,0
20250402,184000,2077432630,4290,4290,4290,4290,0
20250402,183900,2077432630,4290,4290,4290,4290,0
20250402,183800,2077432630,4290,4290,4290,4290,0
20250402,183700,2077432630,4290,4290,4290,4290,0
20250402,183600,2077432630,4290,4290,4290,4290,0
20250402,183500,2077432630,4290,4290,4290,4290,0
20250402,183400,2077432630,4290,4290,4290,4290,0
20250402,183300,2077432630,4290,4290,4290,4290,0
20250402,183200,2077432630,4290,4290,4290,4290,0
20250402,183100,2077432630,4290,4290,4290,4290,0
20250402,183000,2077432630,4290,4290,4290,4290,0
20250402,182900,2077432630,4290,4290,4290,4290,0
20250402,182800,2077432630,4290,4290,4290,4290,0
20250402,182700,2077432630,4290,4290,4290,4290,0
20250402,182600,2077432630,4290,4290,4290,4290,0
20250402,182500,2077432630,4290,4290,4290,4290,0
20250402,182400,2077432630,4290,4290,4290,4290,0
20250402,182300,2077432630,4290,4290,4290,4290,0
20250402,182200,2077432630,4290,4290,4290,4290,0
20250402,182100,2077432630,4290,4290,4290,4290,0
20250402,182000,2077432630,4290,4290,4290,4290,0
20250402,181900,2077432630,4290,4290,4290,4290,0
20250402,181800,2077432630,4290,4290,4290,4290,0
20250402,181700,2077432630,4290,4290,4290,4290,0
20250402,181600,2077432630,4290,4290,4290,4290,0
20250402,181500,2077432630,4290,4290,4290,4290,0
20250402,181400,2077432630,4290,4290,4290,4290,2426
20250402,181300,2077432630,4290,4290,4290,4290,0
20250402,181200,2077432630,4290,4290,4290,4290,0
20250402,181100,2077432630,4290,4290,4290,4290,0
20250402,181000,2077432630,4290,4290,4290,4290,0
20250402,180900,2077432630,4290,4290,4290,4290,0
20250402,180800,2077432630,4290,4290,4290,4290,0
20250402,180700,2077432630,4290,4290,4290,4290,0
20250402,180600,2077432630,4290,4290,4290,4290,0
20250402,180500,2077432630,4290,4290,4290,4290,0
20250402,180400,2077432630,4290,4290,4290,4290,0
20250402,180300,2077432630,4290,4290,4290,4290,0
20250402,180200,2077432630,4290,4290,4290,4290,0
20250402,180100,2077432630,4290,4290,4290,4290,0
20250402,180000,2077432630,4290,4290,4290,4290,0
20250402,175900,2077432630,4290,4290,4290,4290,0
20250402,175800,2077432630,4290,4290,4290,4290,0
20250402,175700,2077432630,4290,4290,4290,4290,0
20250402,175600,2077432630,4290,4290,4290,4290,0
20250402,175500,2077432630,4290,4290,4290,4290,0
20250402,175400,2077432630,4290,4290,4290,4290,0
20250402,175300,2077432630,4290,4290,4290,4290,0
20250402,175200,2077432630,4290,4290,4290,4290,0
20250402,175100,2077432630,4290,4290,4290,4290,0
20250402,175000,2077432630,4290,4290,4290,4290,0
20250402,174900,2077432630,4290,4290,4290,4290,0
20250402,174800,2077432630,4290,4290,4290,4290,0
20250402,174700,2077432630,4290,4290,4290,4290,0
20250402,174600,2077432630,4290,4290,4290,4290,0
20250402,174500,2077432630,4290,4290,4290,4290,0
20250402,174400,2077432630,4290,4290,4290,4290,2426
20250402,174300,2077432630,4290,4290,4290,4290,0
20250402,174200,2077432630,4290,4290,4290,4290,0
20250402,174100,2077432630,4290,4290,4290,4290,0
20250402,174000,2077432630,4290,4290,4290,4290,0
20250402,173900,2077432630,4290,4290,4290,4290,0
20250402,173800,2077432630,4290,4290,4290,4290,0
20250402,173700,2077432630,4290,4290,4290,4290,0
20250402,173600,2077432630,4290,4290,4290,4290,0
20250402,173500,2077432630,4290,4290,4290,4290,0
20250402,173400,2077432630,4290,4290,4290,4290,0
20250402,173300,2077432630,4290,4290,4290,4290,0
20250402,173200,2077432630,4290,4290,4290,4290,0
20250402,173100,2077432630,4290,4290,4290,4290,0
20250402,173000,2077432630,4290,4290,4290,4290,0
20250402,172900,2077432630,4290,4290,4290,4290,0
20250402,172800,2077432630,4290,4290,4290,4290,0
20250402,172700,2077432630,4290,4290,4290,4290,0
20250402,172600,2077432630,4290,4290,4290,4290,0
20250402,172500,2077432630,4290,4290,4290,4290,0
20250402,172400,2077432630,4290,4290,4290,4290,0
20250402,172300,2077432630,4290,4290,4290,4290,0
20250402,172200,2077432630,4290,4290,4290,4290,0
20250402,172100,2077432630,4290,4290,4290,4290,0
20250402,172000,2077432630,4290,4290,4290,4290,0
20250402,171900,2077432630,4290,4290,4290,4290,0
20250402,171800,2077432630,4290,4290,4290,4290,0
20250402,171700,2077432630,4290,4290,4290,4290,0
20250402,171600,2077432630,4290,4290,4290,4290,0
20250402,171500,2077432630,4290,4290,4290,4290,0
20250402,171400,2077432630,4290,4290,4290,4290,2426
20250402,171300,2077432630,4290,4290,4290,4290,0
20250402,171200,2077432630,4290,4290,4290,4290,0
20250402,171100,2077432630,4290,4290,4290,4290,0
20250402,171000,2077432630,4290,4290,4290,4290,0
20250402,170900,2077432630,4290,4290,4290,4290,0
20250402,170800,2077432630,4290,4290,4290,4290,0
20250402,170700,2077432630,4290,4290,4290,4290,0
20250402,170600,2077432630,4290,4290,4290,4290,0
20250402,170500,2077432630,4290,4290,4290,4290,0
20250402,170400,2077432630,4290,4290,4290,4290,0
20250402,170300,2077432630,4290,4290,4290,4290,0
20250402,170200,2077432630,4290,4290,4290,4290,0
20250402,170100,2077432630,4290,4290,4290,4290,0
20250402,170000,2077432630,4290,4290,4290,4290,0
20250402,165900,2077432630,4290,4290,4290,4290,0
20250402,165800,2077432630,4290,4290,4290,4290,0
20250402,165700,2077432630,4290,4290,4290,4290,0
20250402,165600,2077432630,4290,4290,4290,4290,0
20250402,165500,2077432630,4290,4290,4290,4290,0
20250402,165400,2077432630,4290,4290,4290,4290,0
20250402,165300,2077432630,4290,4290,4290,4290,0
20250402,165200,2077432630,4290,4290,4290,4290,0
20250402,165100,2077432630,4290,4290,4290,4290,0
20250402,165000,2077432630,4290,4290,4290,4290,0
20250402,164900,2077432630,4290,4290,4290,4290,0
20250402,164800,2077432630,4290,4290,4290,4290,0
20250402,164700,2077432630,4290,4290,4290,4290,0
20250402,164600,2077432630,4290,4290,4290,4290,0
20250402,164500,2077432630,4290,4290,4290,4290,0
20250402,164400,2077432630,4290,4290,4290,4290,2426
20250402,164300,2077432630,4290,4290,4290,4290,0
20250402,164200,2077432630,4290,4290,4290,4290,0
20250402,164100,2077432630,4290,4290,4290,4290,0
20250402,164000,2077432630,4290,4290,4290,4290,0
20250402,163900,2077432630,4290,4290,4290,4290,0
20250402,163800,2077432630,4290,4290,4290,4290,0
20250402,163700,2077432630,4290,4290,4290,4290,0
20250402,163600,2077432630,4290,4290,4290,4290,0
20250402,163500,2077432630,4290,4290,4290,4290,0
20250402,163400,2077432630,4290,4290,4290,4290,0
20250402,163300,2077432630,4290,4290,4290,4290,0
20250402,163200,2077432630,4290,4290,4290,4290,0
20250402,163100,2077432630,4290,4290,4290,4290,0
20250402,163000,2077432630,4290,4290,4290,4290,0
20250402,162900,2077432630,4290,4290,4290,4290,0
20250402,162800,2077432630,4290,4290,4290,4290,0
20250402,162700,2077432630,4290,4290,4290,4290,0
20250402,162600,2077432630,4290,4290,4290,4290,0
20250402,162500,2077432630,4290,4290,4290,4290,0
20250402,162400,2077432630,4290,4290,4290,4290,0
20250402,162300,2077432630,4290,4290,4290,4290,0
20250402,162200,2077432630,4290,4290,4290,4290,0
20250402,162100,2077432630,4290,4290,4290,4290,0
20250402,162000,2077432630,4290,4290,4290,4290,0
20250402,161900,2077432630,4290,4290,4290,4290,0
20250402,161800,2077432630,4290,4290,4290,4290,0
20250402,161700,2077432630,4290,4290,4290,4290,0
20250402,161600,2077432630,4290,4290,4290,4290,0
20250402,161500,2077432630,4290,4290,4290,4290,0
20250402,161400,2077432630,4290,4290,4290,4290,2426
20250402,161300,2077432630,4290,4290,4290,4290,0
20250402,161200,2077432630,4290,4290,4290,4290,0
20250402,161100,2077432630,4290,4290,4290,4290,0
20250402,161000,2077432630,4290,4290,4290,4290,0
20250402,160900,2077432630,4290,4290,4290,4290,0
20250402,160800,2077432630,4290,4290,4290,4290,0
20250402,160700,2077432630,4290,4290,4290,4290,0
20250402,160600,2077432630,4290,4290,4290,4290,0
20250402,160500,2077432630,4290,4290,4290,4290,0
20250402,160400,2077432630,4290,4290,4290,4290,0
20250402,160300,2077432630,4290,4290,4290,4290,0
20250402,160200,2077432630,4290,4290,4290,4290,0
20250402,160100,2077432630,4290,4290,4290,4290,0
20250402,160000,2077432630,4290,4290,4290,4290,0
20250402,155900,2077432630,4290,4290,4290,4290,0
20250402,155800,2077432630,4290,4290,4290,4290,0
20250402,155700,2077432630,4290,4290,4290,4290,0
20250402,155600,2077432630,4290,4290,4290,4290,0
20250402,155500,2077432630,4290,4290,4290,4290,0
20250402,155400,2077432630,4290,4290,4290,4290,0
20250402,155300,2077432630,4290,4290,4290,4290,0
20250402,155200,2077432630,4290,4290,4290,4290,0
20250402,155100,2077432630,4290,4290,4290,4290,0
20250402,155000,2077432630,4290,4290,4290,4290,0
20250402,154900,2077432630,4290,4290,4290,4290,0
20250402,154800,2077432630,4290,4290,4290,4290,0
20250402,154700,2077432630,4290,4290,4290,4290,0
20250402,154600,2077432630,4290,4290,4290,4290,0
20250402,154500,2077432630,4290,4290,4290,4290,0
20250402,154400,2077432630,4290,4290,4290,4290,2426
20250402,154300,2077432630,4290,4290,4290,4290,0
20250402,154200,2077432630,4290,4290,4290,4290,0
20250402,154100,2077432630,4290,4290,4290,4290,0
20250402,154000,2077432630,4290,4290,4290,4290,0
20250402,153900,2077432630,4290,4290,4290,4290,0
20250402,153800,2077432630,4290,4290,4290,4290,0
20250402,153700,2077432630,4290,4290,4290,4290,0
20250402,153600,2077432630,4290,4290,4290,4290,0
20250402,153500,2077432630,4290,4290,4290,4290,0
20250402,153400,2077432630,4290,4290,4290,4290,0
20250402,153300,2077432630,4290,4290,4290,4290,0
20250402,153200,2077432630,4290,4290,4290,4290,0
20250402,153100,2077432630,4290,4290,4290,4290,0
20250402,153000,2077432630,4290,4290,4290,4290,2426
20250402,152900,2067025090,4270,4270,4270,4270,0
20250402,152800,2067025090,4270,4270,4270,4270,0
20250402,152700,2067025090,4270,4270,4270,4270,0
20250402,152600,2067025090,4270,4270,4270,4270,0
20250402,152500,2067025090,4270,4270,4270,4270,0
20250402,152400,2067025090,4270,4270,4270,4270,0
20250402,152300,2067025090,4270,4270,4270,4270,0
20250402,152200,2067025090,4270,4270,4270,4270,0
20250402,152100,2067025090,4270,4270,4270,4270,0
20250402,152000,2067025090,4270,4270,4270,4270,0
20250402,151900,2067025090,4270,4305,4305,4270,2791
20250402,151800,2055093390,4305,4285,4305,4285,7
20250402,151700,2055063355,4290,4300,4300,4290,8536
20250402,151600,2018427930,4300,4305,4305,4300,118
20250402,151500,2017920520,4310,4305,4310,4305,1002
20250402,151400,2013605700,4300,4300,4300,4300,1041
20250402,151300,2009129400,4305,4305,4305,4305,11
20250402,151200,2009082045,4305,4300,4305,4300,1863
20250402,151100,2001068145,4300,4285,4300,4285,3131
20250402,151000,1987625720,4290,4295,4295,4290,29
20250402,150900,1987501300,4295,4285,4295,4285,14497
20250402,150800,1925286655,4285,4270,4285,4260,8226
20250402,150700,1890117910,4255,4260,4260,4255,1514
20250402,150600,1883675740,4260,4260,4260,4260,74
20250402,150500,1883360500,4255,4250,4267,4250,1039
20250402,150400,1878934555,4250,4260,4260,4250,5395
20250402,150300,1855979525,4260,4265,4265,4260,7000
20250402,150200,1826158770,4260,4270,4270,4260,2682
20250402,150100,1814725580,4270,4270,4270,4270,8
20250402,150000,1814691420,4270,4270,4270,4270,28
20250402,145900,1814571860,4270,4270,4270,4270,8
20250402,145800,1814537700,4270,4270,4270,4265,258
20250402,145700,1813436565,4270,4270,4270,4265,1471
20250402,145600,1807162515,4270,4275,4275,4270,1472
20250402,145500,1800876995,4270,4275,4275,4270,4549
20250402,145400,1781449765,4280,4280,4280,4280,0
20250402,145300,1781449765,4280,4280,4280,4280,1050
20250402,145200,1776955765,4280,4280,4280,4275,312
20250402,145100,1775620970,4280,4275,4280,4275,324
20250402,145000,1774235860,4275,4275,4275,4275,572
20250402,144900,1771790560,4275,4270,4275,4270,768
20250402,144800,1768508105,4270,4280,4280,4270,5425
20250402,144700,1745302120,4285,4285,4285,4285,0
20250402,144600,1745302120,4285,4290,4290,4285,206
20250402,144500,1744419295,4295,4295,4295,4295,50
20250402,144400,1744204545,4295,4295,4295,4295,2
20250402,144300,1744195955,4285,4285,4285,4285,0
20250402,144200,1744195955,4285,4285,4295,4285,6
20250402,144100,1744170235,4285,4280,4285,4280,772
20250402,144000,1740865745,4280,4280,4280,4280,731
20250402,143900,1737737065,4280,4280,4280,4280,112
20250402,143800,1737257705,4285,4285,4285,4285,55
20250402,143700,1737022030,4275,4280,4280,4275,506
20250402,143600,1734857950,4280,4285,4285,4280,11
20250402,143500,1734810820,4290,4285,4290,4285,2201
20250402,143400,1725369500,4285,4275,4285,4270,5420
20250402,143300,1702189785,4275,4280,4280,4275,548
20250402,143200,1699844395,4285,4285,4285,4285,22
20250402,143100,1699750125,4285,4280,4285,4280,7
20250402,143000,1699720135,4275,4280,4285,4275,2509
20250402,142900,1688985265,4280,4280,4280,4280,1690
20250402,142800,1681752065,4285,4285,4285,4285,163
20250402,142700,1681053610,4285,4285,4285,4285,856
20250402,142600,1677385650,4285,4285,4285,4280,2775
20250402,142500,1665506850,4285,4290,4290,4285,2797
20250402,142400,1653509540,4290,4290,4290,4290,24
20250402,142300,1653406580,4285,4285,4285,4285,596
20250402,142200,1650852720,4280,4280,4280,4280,211
20250402,142100,1649949640,4280,4285,4285,4280,197
20250402,142000,1649106440,4280,4265,4280,4265,692
20250402,141900,1646149510,4275,4275,4275,4260,4085
20250402,141800,1628714030,4280,4275,4280,4270,2186
20250402,141700,1619366075,4275,4270,4275,4270,1946
20250402,141600,1611055795,4265,4260,4265,4250,931
20250402,141500,1607088090,4270,4295,4295,4235,43565
20250402,141400,1420779745,4300,4300,4300,4295,327
20250402,141300,1419374600,4300,4295,4300,4295,1070
20250402,141200,1414775690,4300,4300,4300,4300,3189
20250402,141100,1401062990,4300,4305,4305,4300,6676
20250402,141000,1372356000,4305,4305,4305,4300,44
20250402,140900,1372166675,4300,4300,4305,4300,7
20250402,140800,1372136550,4300,4310,4310,4300,8183
20250402,140700,1336899250,4315,4315,4315,4315,0
20250402,140600,1336899250,4315,4315,4315,4315,0
20250402,140500,1336899250,4315,4315,4315,4315,20
20250402,140400,1336812950,4310,4315,4315,4310,725
20250402,140300,1333685695,4310,4310,4310,4310,499
20250402,140200,1331535005,4310,4310,4315,4305,223
20250402,140100,1330573925,4310,4310,4310,4305,4178
20250402,140000,1312583080,4310,4310,4310,4310,1
20250402,135900,1312578770,4310,4310,4310,4310,27
20250402,135800,1312462400,4310,4310,4310,4310,27
20250402,135700,1312346030,4310,4305,4310,4305,5545
20250402,135600,1288467555,4315,4305,4315,4305,481
20250402,135500,1286396190,4305,4315,4315,4305,915
20250402,135400,1282456415,4305,4305,4305,4305,1574
20250402,135300,1275680345,4305,4315,4315,4305,14503
20250402,135200,1213172530,4320,4320,4320,4320,77
20250402,135100,1212839890,4320,4325,4325,4320,4132
20250402,135000,1194989615,4325,4325,4325,4320,678
20250402,134900,1192059765,4325,4330,4330,4320,3092
20250402,134800,1178689385,4335,4335,4335,4335,7
20250402,134700,1178659040,4335,4335,4335,4335,0
20250402,134600,1178659040,4335,4335,4335,4335,7
20250402,134500,1178628695,4335,4335,4335,4335,116
20250402,134400,1178125835,4335,4335,4335,4335,3
20250402,134300,1178112830,4330,4330,4330,4325,709
20250402,134200,1175042930,4330,4325,4330,4325,128
20250402,134100,1174488705,4325,4325,4325,4325,5
20250402,134000,1174467080,4325,4325,4325,4325,0
20250402,133900,1174467080,4325,4330,4335,4325,142
20250402,133800,1173852420,4330,4325,4330,4325,31
20250402,133700,1173718195,4330,4330,4330,4330,1
20250402,133600,1173713865,4325,4325,4325,4325,61
20250402,133500,1173450040,4325,4325,4335,4325,1017
20250402,133400,1169051495,4325,4330,4330,4325,1718
20250402,133300,1161621025,4330,4330,4330,4330,150
20250402,133200,1160971525,4335,4335,4335,4335,0
20250402,133100,1160971525,4335,4330,4335,4330,972
20250402,133000,1156762125,4330,4330,4335,4330,253
20250402,132900,1155666630,4330,4330,4330,4330,0
20250402,132800,1155666630,4330,4330,4330,4330,0
20250402,132700,1155666630,4330,4335,4335,4330,1320
20250402,132600,1149949965,4340,4340,4340,4340,1194
20250402,132500,1144768005,4340,4340,4340,4340,96
20250402,132400,1144351365,4340,4340,4340,4340,21
20250402,132300,1144260225,4345,4345,4345,4345,0
20250402,132200,1144260225,4345,4345,4345,4345,0
20250402,132100,1144260225,4345,4345,4345,4345,1
20250402,132000,1144255880,4340,4340,4340,4340,107
20250402,131900,1143791500,4340,4335,4345,4335,5
20250402,131800,1143769805,4335,4335,4335,4330,4002
20250402,131700,1126430700,4335,4335,4335,4335,6
20250402,131600,1126404690,4335,4335,4335,4335,10
20250402,131500,1126361340,4335,4350,4350,4335,422
20250402,131400,1124530665,4350,4350,4350,4350,1
20250402,131300,1124526315,4345,4345,4345,4345,65
20250402,131200,1124243890,4350,4350,4350,4350,0
20250402,131100,1124243890,4350,4350,4350,4350,399
20250402,131000,1122508240,4355,4350,4355,4350,212
20250402,130900,1121586030,4345,4350,4350,4345,302
20250402,130800,1120272335,4355,4355,4355,4355,29
20250402,130700,1120146040,4350,4350,4350,4350,0
20250402,130600,1120146040,4350,4355,4355,4350,229
20250402,130500,1119149885,4350,4350,4350,4350,0
20250402,130400,1119149885,4350,4345,4350,4345,1727
20250402,130300,1111637550,4345,4345,4345,4345,991
20250402,130200,1107331655,4350,4345,4350,4345,2
20250402,130100,1107322960,4350,4350,4350,4350,0
20250402,130000,1107322960,4350,4350,4350,4350,1000
20250402,125900,1102972960,4345,4345,4345,4345,71
20250402,125800,1102664465,4345,4345,4345,4345,200
20250402,125700,1101795465,4345,4345,4345,4345,4
20250402,125600,1101778085,4355,4345,4355,4345,3310
20250402,125500,1087381725,4340,4340,4340,4340,64
20250402,125400,1087103965,4330,4330,4330,4330,0
20250402,125300,1087103965,4330,4330,4330,4330,0
20250402,125200,1087103965,4330,4330,4330,4330,40
20250402,125100,1086930765,4335,4335,4335,4335,0
20250402,125000,1086930765,4335,4335,4340,4335,3094
20250402,124900,1073515690,4330,4335,4335,4330,1308
20250402,124800,1067849275,4335,4330,4335,4330,1753
20250402,124700,1060250050,4335,4335,4335,4335,200
20250402,124600,1059383050,4335,4335,4335,4335,0
20250402,124500,1059383050,4335,4335,4335,4335,0
20250402,124400,1059383050,4335,4340,4340,4335,257
20250402,124300,1058267900,4335,4335,4335,4335,5
20250402,124200,1058246225,4335,4335,4335,4335,200
20250402,124100,1057379225,4330,4330,4330,4330,67
20250402,124000,1057089115,4335,4335,4335,4335,7
20250402,123900,1057058770,4330,4330,4330,4330,1
20250402,123800,1057054440,4330,4330,4330,4330,1
20250402,123700,1057050110,4335,4335,4335,4330,1016
20250402,123600,1052646255,4340,4340,4340,4340,0
20250402,123500,1052646255,4340,4340,4340,4340,25
20250402,123400,1052537755,4340,4340,4340,4340,2
20250402,123300,1052529075,4345,4345,4345,4345,0
20250402,123200,1052529075,4345,4340,4345,4340,51
20250402,123100,1052307730,4340,4340,4340,4340,1
20250402,123000,1052303390,4335,4335,4335,4335,95
20250402,122900,1051891565,4340,4340,4340,4340,100
20250402,122800,1051457565,4340,4340,4340,4340,49
20250402,122700,1051244905,4340,4340,4340,4340,1
20250402,122600,1051240565,4340,4340,4340,4340,100
20250402,122500,1050806565,4340,4340,4340,4335,255
20250402,122400,1049699890,4345,4345,4345,4345,0
20250402,122300,1049699890,4345,4345,4345,4340,804
20250402,122200,1046209775,4345,4340,4345,4340,437
20250402,122100,1044311210,4335,4335,4335,4335,0
20250402,122000,1044311210,4335,4335,4335,4335,38
20250402,121900,1044146480,4335,4335,4335,4335,49
20250402,121800,1043934065,4330,4330,4330,4330,0
20250402,121700,1043934065,4330,4330,4330,4330,46
20250402,121600,1043734885,4335,4335,4335,4335,5
20250402,121500,1043713210,4335,4335,4335,4335,219
20250402,121400,1042763845,4335,4335,4335,4335,1203
20250402,121300,1037548840,4335,4335,4335,4335,3
20250402,121200,1037535835,4335,4335,4335,4335,0
20250402,121100,1037535835,4335,4340,4340,4335,663
20250402,121000,1034658475,4340,4340,4340,4340,11
20250402,120900,1034610735,4340,4340,4340,4340,1
20250402,120800,1034606395,4340,4345,4345,4340,49
20250402,120700,1034393495,4340,4340,4340,4340,594
20250402,120600,1031815535,4340,4335,4340,4335,89
20250402,120500,1031429715,4340,4340,4340,4340,1
20250402,120400,1031425375,4335,4335,4335,4335,1
20250402,120300,1031421040,4340,4340,4340,4340,0
20250402,120200,1031421040,4340,4340,4340,4340,227
20250402,120100,1030435860,4335,4335,4335,4335,47
20250402,120000,1030232115,4340,4340,4340,4340,230
20250402,115900,1029233915,4340,4340,4340,4340,3
20250402,115800,1029220895,4340,4340,4340,4340,0
20250402,115700,1029220895,4340,4340,4340,4340,0
20250402,115600,1029220895,4340,4340,4340,4340,102
20250402,115500,1028778215,4340,4335,4340,4335,1043
20250402,115400,1024251795,4340,4340,4340,4340,2
20250402,115300,1024243115,4335,4335,4335,4335,160
20250402,115200,1023549515,4335,4335,4335,4335,52
20250402,115100,1023324095,4330,4330,4330,4330,1
20250402,115000,1023319765,4330,4330,4330,4330,45
20250402,114900,1023124915,4335,4335,4335,4335,132
20250402,114800,1022552695,4335,4335,4335,4335,259
20250402,114700,1021429930,4335,4335,4335,4335,11
20250402,114600,1021382245,4335,4335,4335,4335,0
20250402,114500,1021382245,4335,4335,4335,4335,5
20250402,114400,1021360570,4335,4335,4335,4335,0
20250402,114300,1021360570,4335,4335,4335,4335,124
20250402,114200,1020823030,4335,4335,4335,4335,7
20250402,114100,1020792685,4330,4330,4330,4330,161
20250402,114000,1020095555,4335,4335,4335,4335,2
20250402,113900,1020086885,4340,4340,4340,4340,5
20250402,113800,1020065185,4340,4340,4340,4340,0
20250402,113700,1020065185,4340,4335,4340,4335,659
20250402,113600,1017206055,4335,4335,4335,4335,45
20250402,113500,1017010980,4335,4335,4335,4335,0
20250402,113400,1017010980,4335,4335,4335,4335,0
20250402,113300,1017010980,4335,4335,4335,4335,371
20250402,113200,1015402695,4335,4330,4335,4330,759
20250402,113100,1012112480,4335,4325,4335,4325,2
20250402,113000,1012103820,4330,4335,4335,4330,152
20250402,112900,1011445650,4335,4325,4335,4325,340
20250402,112800,1009972810,4325,4325,4325,4325,200
20250402,112700,1009107810,4325,4325,4325,4325,24
20250402,112600,1009004010,4325,4322,4325,4322,53
20250402,112500,1008774941,4325,4322,4325,4322,222
20250402,112400,1007815424,4322,4322,4322,4322,3
20250402,112300,1007802458,4320,4320,4320,4315,2085
20250402,112200,998800803,4325,4325,4325,4320,133
20250402,112100,998226148,4320,4320,4320,4320,1947
20250402,112000,989815108,4320,4325,4325,4320,43
20250402,111900,989629323,4325,4330,4330,4325,220
20250402,111800,988677723,4330,4330,4330,4330,13
20250402,111700,988621433,4330,4330,4335,4330,24
20250402,111600,988517508,4330,4330,4330,4330,0
20250402,111500,988517508,4330,4330,4335,4330,277
20250402,111400,987317883,4330,4325,4330,4325,114
20250402,111300,986824503,4325,4325,4325,4325,269
20250402,111200,985661078,4325,4325,4325,4325,0
20250402,111100,985661078,4325,4325,4325,4325,300
20250402,111000,984363578,4330,4330,4330,4330,14
20250402,110900,984302958,4320,4320,4320,4320,0
20250402,110800,984302958,4320,4340,4340,4320,6390
20250402,110700,956654588,4350,4350,4350,4350,0
20250402,110600,956654588,4350,4350,4350,4350,1
20250402,110500,956650238,4345,4345,4345,4345,100
20250402,110400,956215738,4345,4340,4345,4340,905
20250402,110300,952285693,4335,4335,4335,4335,881
20250402,110200,948466558,4340,4340,4340,4340,0
20250402,110100,948466558,4340,4340,4340,4335,7
20250402,110000,948436183,4330,4330,4330,4330,51
20250402,105900,948215353,4335,4335,4335,4335,200
20250402,105800,947348353,4335,4335,4335,4335,5
20250402,105700,947326678,4335,4320,4335,4320,215
20250402,105600,946396153,4335,4335,4335,4335,0
20250402,105500,946396153,4335,4325,4335,4325,800
20250402,105400,942928933,4325,4325,4325,4325,0
20250402,105300,942928933,4325,4325,4325,4325,123
20250402,105200,942396958,4310,4315,4320,4310,4834
20250402,105100,921545193,4320,4320,4320,4320,0
20250402,105000,921545193,4320,4320,4320,4320,57
20250402,104900,921298953,4330,4330,4330,4330,46
20250402,104800,921099773,4330,4330,4330,4330,20
20250402,104700,921013173,4330,4325,4335,4325,218
20250402,104600,920069393,4330,4330,4330,4330,0
20250402,104500,920069393,4330,4330,4330,4330,51
20250402,104400,919848563,4315,4315,4320,4315,1622
20250402,104300,912846523,4330,4315,4330,4310,1669
20250402,104200,905643003,4310,4315,4320,4310,1116
20250402,104100,900827463,4310,4320,4320,4310,4931
20250402,104000,879552583,4320,4320,4320,4320,1235
20250402,103900,874217383,4315,4320,4320,4315,539
20250402,103800,871891593,4320,4320,4320,4320,93
20250402,103700,871489833,4325,4325,4330,4320,6622
20250402,103600,842876843,4325,4325,4325,4325,801
20250402,103500,839412518,4325,4325,4325,4325,1476
20250402,103400,833028818,4330,4330,4330,4325,2871
20250402,103300,820597393,4335,4330,4335,4330,112
20250402,103200,820112203,4335,4335,4335,4335,13
20250402,103100,820055848,4335,4335,4335,4335,35
20250402,103000,819904123,4335,4330,4335,4330,543
20250402,102900,817552848,4330,4330,4335,4330,613
20250402,102800,814897808,4330,4330,4330,4330,13
20250402,102700,814841518,4325,4335,4335,4325,3188
20250402,102600,801044988,4345,4345,4345,4345,1
20250402,102500,801040643,4325,4325,4325,4325,0
20250402,102400,801040643,4325,4345,4345,4325,401
20250402,102300,799306258,4350,4335,4350,4325,4695
20250402,102200,778983958,4330,4330,4330,4330,281
20250402,102100,777767228,4330,4330,4330,4330,3846
20250402,102000,761114048,4335,4335,4335,4335,1000
20250402,101900,756779048,4330,4330,4330,4327,564
20250402,101800,754337525,4330,4332,4332,4330,216
20250402,101700,753401845,4330,4335,4335,4330,2477
20250402,101600,742676185,4335,4335,4335,4335,1
20250402,101500,742671850,4350,4350,4350,4350,1
20250402,101400,742667500,4330,4335,4335,4330,1360
20250402,101300,736775855,4340,4340,4340,4340,1
20250402,101200,736771515,4335,4335,4335,4330,2453
20250402,101100,726137825,4335,4335,4340,4335,3015
20250402,101000,713065920,4340,4340,4345,4335,652
20250402,100900,710236985,4335,4330,4335,4330,788
20250402,100800,706821505,4335,4345,4345,4335,76
20250402,100700,706491345,4345,4335,4345,4330,908
20250402,100600,702558545,4335,4335,4335,4335,1
20250402,100500,702554210,4335,4350,4350,4330,2733
20250402,100400,690720260,4335,4335,4340,4330,2133
20250402,100300,681477670,4340,4340,4340,4340,0
20250402,100200,681477670,4340,4340,4340,4340,468
20250402,100100,679446550,4340,4340,4340,4340,33
20250402,100000,679303330,4345,4345,4345,4345,2
20250402,095900,679294640,4335,4345,4350,4335,274
20250402,095800,678105730,4340,4340,4340,4340,0
20250402,095700,678105730,4340,4340,4340,4340,121
20250402,095600,677580590,4340,4335,4340,4335,158
20250402,095500,676895605,4335,4340,4340,4335,644
20250402,095400,674101335,4335,4335,4335,4335,0
20250402,095300,674101335,4335,4340,4340,4335,90
20250402,095200,673711150,4340,4340,4340,4335,85
20250402,095100,673342275,4335,4340,4340,4335,2610
20250402,095000,662024945,4345,4345,4345,4340,520
20250402,094900,659765590,4345,4345,4345,4345,19
20250402,094800,659683035,4345,4345,4345,4340,373
20250402,094700,658062610,4345,4345,4345,4345,606
20250402,094600,655429540,4345,4330,4345,4330,1758
20250402,094500,647816595,4325,4335,4340,4325,8305
20250402,094400,611814905,4335,4335,4335,4330,3119
20250402,094300,598300880,4340,4345,4345,4340,10
20250402,094200,598257465,4345,4340,4345,4340,3490
20250402,094100,583094350,4340,4340,4340,4335,1631
20250402,094000,576023860,4340,4340,4340,4340,414
20250402,093900,574227100,4340,4345,4345,4340,402
20250402,093800,572481770,4340,4335,4340,4335,1899
20250402,093700,564249400,4340,4345,4360,4340,2033
20250402,093600,555423700,4345,4345,4345,4345,15
20250402,093500,555358525,4360,4360,4360,4360,2
20250402,093400,555349805,4365,4345,4365,4345,388
20250402,093300,553661665,4370,4370,4370,4370,0
20250402,093200,553661665,4370,4340,4370,4340,22
20250402,093100,553565950,4340,4345,4390,4340,3190
20250402,093000,539714660,4340,4335,4340,4335,492
20250402,092900,537581775,4320,4330,4330,4320,1022
20250402,092800,533156690,4325,4315,4325,4315,306
20250402,092700,531833560,4315,4315,4320,4315,2584
20250402,092600,520678600,4310,4320,4320,4310,2100
20250402,092500,511617975,4310,4320,4340,4310,4349
20250402,092400,492853090,4340,4330,4340,4315,8933
20250402,092300,454223140,4330,4335,4340,4325,3018
20250402,092200,441152820,4340,4340,4345,4330,8715
20250402,092100,403344540,4340,4345,4345,4340,4490
20250402,092000,383845190,4340,4355,4355,4340,17197
20250402,091900,309074410,4355,4355,4360,4350,380
20250402,091800,307420695,4355,4355,4355,4355,1344
20250402,091700,301567575,4355,4360,4360,4355,326
20250402,091600,300146740,4355,4360,4360,4355,23
20250402,091500,300046565,4370,4355,4370,4350,442
20250402,091400,298123245,4360,4345,4370,4340,1538
20250402,091300,291429470,4350,4365,4365,4340,8539
20250402,091200,254278680,4375,4375,4375,4375,56
20250402,091100,254033680,4375,4360,4375,4360,1043
20250402,091000,249471155,4375,4360,4375,4355,4288
20250402,090900,230776960,4360,4360,4365,4355,11720
20250402,090800,179677915,4365,4375,4375,4360,9754
20250402,090700,137056915,4375,4380,4390,4375,4711
20250402,090600,116438440,4375,4375,4390,4375,2438
20250402,090500,105746620,4380,4400,4410,4375,6057
20250402,090400,79195275,4420,4425,4425,4400,6166
20250402,090300,52042060,4425,4415,4425,4410,2781
20250402,090200,39762965,4425,4420,4425,4410,1680
20250402,090100,32342995,4415,4425,4440,4415,982
20250402,090000,28002125,4430,4410,4445,4410,5290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 184400 2077432630 4290 4290 4290 4290 2426
3 20250402 184300 2077432630 4290 4290 4290 4290 0
4 20250402 184200 2077432630 4290 4290 4290 4290 0
5 20250402 184100 2077432630 4290 4290 4290 4290 0
6 20250402 184000 2077432630 4290 4290 4290 4290 0
7 20250402 183900 2077432630 4290 4290 4290 4290 0
8 20250402 183800 2077432630 4290 4290 4290 4290 0
9 20250402 183700 2077432630 4290 4290 4290 4290 0
10 20250402 183600 2077432630 4290 4290 4290 4290 0
11 20250402 183500 2077432630 4290 4290 4290 4290 0
12 20250402 183400 2077432630 4290 4290 4290 4290 0
13 20250402 183300 2077432630 4290 4290 4290 4290 0
14 20250402 183200 2077432630 4290 4290 4290 4290 0
15 20250402 183100 2077432630 4290 4290 4290 4290 0
16 20250402 183000 2077432630 4290 4290 4290 4290 0
17 20250402 182900 2077432630 4290 4290 4290 4290 0
18 20250402 182800 2077432630 4290 4290 4290 4290 0
19 20250402 182700 2077432630 4290 4290 4290 4290 0
20 20250402 182600 2077432630 4290 4290 4290 4290 0
21 20250402 182500 2077432630 4290 4290 4290 4290 0
22 20250402 182400 2077432630 4290 4290 4290 4290 0
23 20250402 182300 2077432630 4290 4290 4290 4290 0
24 20250402 182200 2077432630 4290 4290 4290 4290 0
25 20250402 182100 2077432630 4290 4290 4290 4290 0
26 20250402 182000 2077432630 4290 4290 4290 4290 0
27 20250402 181900 2077432630 4290 4290 4290 4290 0
28 20250402 181800 2077432630 4290 4290 4290 4290 0
29 20250402 181700 2077432630 4290 4290 4290 4290 0
30 20250402 181600 2077432630 4290 4290 4290 4290 0
31 20250402 181500 2077432630 4290 4290 4290 4290 0
32 20250402 181400 2077432630 4290 4290 4290 4290 2426
33 20250402 181300 2077432630 4290 4290 4290 4290 0
34 20250402 181200 2077432630 4290 4290 4290 4290 0
35 20250402 181100 2077432630 4290 4290 4290 4290 0
36 20250402 181000 2077432630 4290 4290 4290 4290 0
37 20250402 180900 2077432630 4290 4290 4290 4290 0
38 20250402 180800 2077432630 4290 4290 4290 4290 0
39 20250402 180700 2077432630 4290 4290 4290 4290 0
40 20250402 180600 2077432630 4290 4290 4290 4290 0
41 20250402 180500 2077432630 4290 4290 4290 4290 0
42 20250402 180400 2077432630 4290 4290 4290 4290 0
43 20250402 180300 2077432630 4290 4290 4290 4290 0
44 20250402 180200 2077432630 4290 4290 4290 4290 0
45 20250402 180100 2077432630 4290 4290 4290 4290 0
46 20250402 180000 2077432630 4290 4290 4290 4290 0
47 20250402 175900 2077432630 4290 4290 4290 4290 0
48 20250402 175800 2077432630 4290 4290 4290 4290 0
49 20250402 175700 2077432630 4290 4290 4290 4290 0
50 20250402 175600 2077432630 4290 4290 4290 4290 0
51 20250402 175500 2077432630 4290 4290 4290 4290 0
52 20250402 175400 2077432630 4290 4290 4290 4290 0
53 20250402 175300 2077432630 4290 4290 4290 4290 0
54 20250402 175200 2077432630 4290 4290 4290 4290 0
55 20250402 175100 2077432630 4290 4290 4290 4290 0
56 20250402 175000 2077432630 4290 4290 4290 4290 0
57 20250402 174900 2077432630 4290 4290 4290 4290 0
58 20250402 174800 2077432630 4290 4290 4290 4290 0
59 20250402 174700 2077432630 4290 4290 4290 4290 0
60 20250402 174600 2077432630 4290 4290 4290 4290 0
61 20250402 174500 2077432630 4290 4290 4290 4290 0
62 20250402 174400 2077432630 4290 4290 4290 4290 2426
63 20250402 174300 2077432630 4290 4290 4290 4290 0
64 20250402 174200 2077432630 4290 4290 4290 4290 0
65 20250402 174100 2077432630 4290 4290 4290 4290 0
66 20250402 174000 2077432630 4290 4290 4290 4290 0
67 20250402 173900 2077432630 4290 4290 4290 4290 0
68 20250402 173800 2077432630 4290 4290 4290 4290 0
69 20250402 173700 2077432630 4290 4290 4290 4290 0
70 20250402 173600 2077432630 4290 4290 4290 4290 0
71 20250402 173500 2077432630 4290 4290 4290 4290 0
72 20250402 173400 2077432630 4290 4290 4290 4290 0
73 20250402 173300 2077432630 4290 4290 4290 4290 0
74 20250402 173200 2077432630 4290 4290 4290 4290 0
75 20250402 173100 2077432630 4290 4290 4290 4290 0
76 20250402 173000 2077432630 4290 4290 4290 4290 0
77 20250402 172900 2077432630 4290 4290 4290 4290 0
78 20250402 172800 2077432630 4290 4290 4290 4290 0
79 20250402 172700 2077432630 4290 4290 4290 4290 0
80 20250402 172600 2077432630 4290 4290 4290 4290 0
81 20250402 172500 2077432630 4290 4290 4290 4290 0
82 20250402 172400 2077432630 4290 4290 4290 4290 0
83 20250402 172300 2077432630 4290 4290 4290 4290 0
84 20250402 172200 2077432630 4290 4290 4290 4290 0
85 20250402 172100 2077432630 4290 4290 4290 4290 0
86 20250402 172000 2077432630 4290 4290 4290 4290 0
87 20250402 171900 2077432630 4290 4290 4290 4290 0
88 20250402 171800 2077432630 4290 4290 4290 4290 0
89 20250402 171700 2077432630 4290 4290 4290 4290 0
90 20250402 171600 2077432630 4290 4290 4290 4290 0
91 20250402 171500 2077432630 4290 4290 4290 4290 0
92 20250402 171400 2077432630 4290 4290 4290 4290 2426
93 20250402 171300 2077432630 4290 4290 4290 4290 0
94 20250402 171200 2077432630 4290 4290 4290 4290 0
95 20250402 171100 2077432630 4290 4290 4290 4290 0
96 20250402 171000 2077432630 4290 4290 4290 4290 0
97 20250402 170900 2077432630 4290 4290 4290 4290 0
98 20250402 170800 2077432630 4290 4290 4290 4290 0
99 20250402 170700 2077432630 4290 4290 4290 4290 0
100 20250402 170600 2077432630 4290 4290 4290 4290 0
101 20250402 170500 2077432630 4290 4290 4290 4290 0
102 20250402 170400 2077432630 4290 4290 4290 4290 0
103 20250402 170300 2077432630 4290 4290 4290 4290 0
104 20250402 170200 2077432630 4290 4290 4290 4290 0
105 20250402 170100 2077432630 4290 4290 4290 4290 0
106 20250402 170000 2077432630 4290 4290 4290 4290 0
107 20250402 165900 2077432630 4290 4290 4290 4290 0
108 20250402 165800 2077432630 4290 4290 4290 4290 0
109 20250402 165700 2077432630 4290 4290 4290 4290 0
110 20250402 165600 2077432630 4290 4290 4290 4290 0
111 20250402 165500 2077432630 4290 4290 4290 4290 0
112 20250402 165400 2077432630 4290 4290 4290 4290 0
113 20250402 165300 2077432630 4290 4290 4290 4290 0
114 20250402 165200 2077432630 4290 4290 4290 4290 0
115 20250402 165100 2077432630 4290 4290 4290 4290 0
116 20250402 165000 2077432630 4290 4290 4290 4290 0
117 20250402 164900 2077432630 4290 4290 4290 4290 0
118 20250402 164800 2077432630 4290 4290 4290 4290 0
119 20250402 164700 2077432630 4290 4290 4290 4290 0
120 20250402 164600 2077432630 4290 4290 4290 4290 0
121 20250402 164500 2077432630 4290 4290 4290 4290 0
122 20250402 164400 2077432630 4290 4290 4290 4290 2426
123 20250402 164300 2077432630 4290 4290 4290 4290 0
124 20250402 164200 2077432630 4290 4290 4290 4290 0
125 20250402 164100 2077432630 4290 4290 4290 4290 0
126 20250402 164000 2077432630 4290 4290 4290 4290 0
127 20250402 163900 2077432630 4290 4290 4290 4290 0
128 20250402 163800 2077432630 4290 4290 4290 4290 0
129 20250402 163700 2077432630 4290 4290 4290 4290 0
130 20250402 163600 2077432630 4290 4290 4290 4290 0
131 20250402 163500 2077432630 4290 4290 4290 4290 0
132 20250402 163400 2077432630 4290 4290 4290 4290 0
133 20250402 163300 2077432630 4290 4290 4290 4290 0
134 20250402 163200 2077432630 4290 4290 4290 4290 0
135 20250402 163100 2077432630 4290 4290 4290 4290 0
136 20250402 163000 2077432630 4290 4290 4290 4290 0
137 20250402 162900 2077432630 4290 4290 4290 4290 0
138 20250402 162800 2077432630 4290 4290 4290 4290 0
139 20250402 162700 2077432630 4290 4290 4290 4290 0
140 20250402 162600 2077432630 4290 4290 4290 4290 0
141 20250402 162500 2077432630 4290 4290 4290 4290 0
142 20250402 162400 2077432630 4290 4290 4290 4290 0
143 20250402 162300 2077432630 4290 4290 4290 4290 0
144 20250402 162200 2077432630 4290 4290 4290 4290 0
145 20250402 162100 2077432630 4290 4290 4290 4290 0
146 20250402 162000 2077432630 4290 4290 4290 4290 0
147 20250402 161900 2077432630 4290 4290 4290 4290 0
148 20250402 161800 2077432630 4290 4290 4290 4290 0
149 20250402 161700 2077432630 4290 4290 4290 4290 0
150 20250402 161600 2077432630 4290 4290 4290 4290 0
151 20250402 161500 2077432630 4290 4290 4290 4290 0
152 20250402 161400 2077432630 4290 4290 4290 4290 2426
153 20250402 161300 2077432630 4290 4290 4290 4290 0
154 20250402 161200 2077432630 4290 4290 4290 4290 0
155 20250402 161100 2077432630 4290 4290 4290 4290 0
156 20250402 161000 2077432630 4290 4290 4290 4290 0
157 20250402 160900 2077432630 4290 4290 4290 4290 0
158 20250402 160800 2077432630 4290 4290 4290 4290 0
159 20250402 160700 2077432630 4290 4290 4290 4290 0
160 20250402 160600 2077432630 4290 4290 4290 4290 0
161 20250402 160500 2077432630 4290 4290 4290 4290 0
162 20250402 160400 2077432630 4290 4290 4290 4290 0
163 20250402 160300 2077432630 4290 4290 4290 4290 0
164 20250402 160200 2077432630 4290 4290 4290 4290 0
165 20250402 160100 2077432630 4290 4290 4290 4290 0
166 20250402 160000 2077432630 4290 4290 4290 4290 0
167 20250402 155900 2077432630 4290 4290 4290 4290 0
168 20250402 155800 2077432630 4290 4290 4290 4290 0
169 20250402 155700 2077432630 4290 4290 4290 4290 0
170 20250402 155600 2077432630 4290 4290 4290 4290 0
171 20250402 155500 2077432630 4290 4290 4290 4290 0
172 20250402 155400 2077432630 4290 4290 4290 4290 0
173 20250402 155300 2077432630 4290 4290 4290 4290 0
174 20250402 155200 2077432630 4290 4290 4290 4290 0
175 20250402 155100 2077432630 4290 4290 4290 4290 0
176 20250402 155000 2077432630 4290 4290 4290 4290 0
177 20250402 154900 2077432630 4290 4290 4290 4290 0
178 20250402 154800 2077432630 4290 4290 4290 4290 0
179 20250402 154700 2077432630 4290 4290 4290 4290 0
180 20250402 154600 2077432630 4290 4290 4290 4290 0
181 20250402 154500 2077432630 4290 4290 4290 4290 0
182 20250402 154400 2077432630 4290 4290 4290 4290 2426
183 20250402 154300 2077432630 4290 4290 4290 4290 0
184 20250402 154200 2077432630 4290 4290 4290 4290 0
185 20250402 154100 2077432630 4290 4290 4290 4290 0
186 20250402 154000 2077432630 4290 4290 4290 4290 0
187 20250402 153900 2077432630 4290 4290 4290 4290 0
188 20250402 153800 2077432630 4290 4290 4290 4290 0
189 20250402 153700 2077432630 4290 4290 4290 4290 0
190 20250402 153600 2077432630 4290 4290 4290 4290 0
191 20250402 153500 2077432630 4290 4290 4290 4290 0
192 20250402 153400 2077432630 4290 4290 4290 4290 0
193 20250402 153300 2077432630 4290 4290 4290 4290 0
194 20250402 153200 2077432630 4290 4290 4290 4290 0
195 20250402 153100 2077432630 4290 4290 4290 4290 0
196 20250402 153000 2077432630 4290 4290 4290 4290 2426
197 20250402 152900 2067025090 4270 4270 4270 4270 0
198 20250402 152800 2067025090 4270 4270 4270 4270 0
199 20250402 152700 2067025090 4270 4270 4270 4270 0
200 20250402 152600 2067025090 4270 4270 4270 4270 0
201 20250402 152500 2067025090 4270 4270 4270 4270 0
202 20250402 152400 2067025090 4270 4270 4270 4270 0
203 20250402 152300 2067025090 4270 4270 4270 4270 0
204 20250402 152200 2067025090 4270 4270 4270 4270 0
205 20250402 152100 2067025090 4270 4270 4270 4270 0
206 20250402 152000 2067025090 4270 4270 4270 4270 0
207 20250402 151900 2067025090 4270 4305 4305 4270 2791
208 20250402 151800 2055093390 4305 4285 4305 4285 7
209 20250402 151700 2055063355 4290 4300 4300 4290 8536
210 20250402 151600 2018427930 4300 4305 4305 4300 118
211 20250402 151500 2017920520 4310 4305 4310 4305 1002
212 20250402 151400 2013605700 4300 4300 4300 4300 1041
213 20250402 151300 2009129400 4305 4305 4305 4305 11
214 20250402 151200 2009082045 4305 4300 4305 4300 1863
215 20250402 151100 2001068145 4300 4285 4300 4285 3131
216 20250402 151000 1987625720 4290 4295 4295 4290 29
217 20250402 150900 1987501300 4295 4285 4295 4285 14497
218 20250402 150800 1925286655 4285 4270 4285 4260 8226
219 20250402 150700 1890117910 4255 4260 4260 4255 1514
220 20250402 150600 1883675740 4260 4260 4260 4260 74
221 20250402 150500 1883360500 4255 4250 4267 4250 1039
222 20250402 150400 1878934555 4250 4260 4260 4250 5395
223 20250402 150300 1855979525 4260 4265 4265 4260 7000
224 20250402 150200 1826158770 4260 4270 4270 4260 2682
225 20250402 150100 1814725580 4270 4270 4270 4270 8
226 20250402 150000 1814691420 4270 4270 4270 4270 28
227 20250402 145900 1814571860 4270 4270 4270 4270 8
228 20250402 145800 1814537700 4270 4270 4270 4265 258
229 20250402 145700 1813436565 4270 4270 4270 4265 1471
230 20250402 145600 1807162515 4270 4275 4275 4270 1472
231 20250402 145500 1800876995 4270 4275 4275 4270 4549
232 20250402 145400 1781449765 4280 4280 4280 4280 0
233 20250402 145300 1781449765 4280 4280 4280 4280 1050
234 20250402 145200 1776955765 4280 4280 4280 4275 312
235 20250402 145100 1775620970 4280 4275 4280 4275 324
236 20250402 145000 1774235860 4275 4275 4275 4275 572
237 20250402 144900 1771790560 4275 4270 4275 4270 768
238 20250402 144800 1768508105 4270 4280 4280 4270 5425
239 20250402 144700 1745302120 4285 4285 4285 4285 0
240 20250402 144600 1745302120 4285 4290 4290 4285 206
241 20250402 144500 1744419295 4295 4295 4295 4295 50
242 20250402 144400 1744204545 4295 4295 4295 4295 2
243 20250402 144300 1744195955 4285 4285 4285 4285 0
244 20250402 144200 1744195955 4285 4285 4295 4285 6
245 20250402 144100 1744170235 4285 4280 4285 4280 772
246 20250402 144000 1740865745 4280 4280 4280 4280 731
247 20250402 143900 1737737065 4280 4280 4280 4280 112
248 20250402 143800 1737257705 4285 4285 4285 4285 55
249 20250402 143700 1737022030 4275 4280 4280 4275 506
250 20250402 143600 1734857950 4280 4285 4285 4280 11
251 20250402 143500 1734810820 4290 4285 4290 4285 2201
252 20250402 143400 1725369500 4285 4275 4285 4270 5420
253 20250402 143300 1702189785 4275 4280 4280 4275 548
254 20250402 143200 1699844395 4285 4285 4285 4285 22
255 20250402 143100 1699750125 4285 4280 4285 4280 7
256 20250402 143000 1699720135 4275 4280 4285 4275 2509
257 20250402 142900 1688985265 4280 4280 4280 4280 1690
258 20250402 142800 1681752065 4285 4285 4285 4285 163
259 20250402 142700 1681053610 4285 4285 4285 4285 856
260 20250402 142600 1677385650 4285 4285 4285 4280 2775
261 20250402 142500 1665506850 4285 4290 4290 4285 2797
262 20250402 142400 1653509540 4290 4290 4290 4290 24
263 20250402 142300 1653406580 4285 4285 4285 4285 596
264 20250402 142200 1650852720 4280 4280 4280 4280 211
265 20250402 142100 1649949640 4280 4285 4285 4280 197
266 20250402 142000 1649106440 4280 4265 4280 4265 692
267 20250402 141900 1646149510 4275 4275 4275 4260 4085
268 20250402 141800 1628714030 4280 4275 4280 4270 2186
269 20250402 141700 1619366075 4275 4270 4275 4270 1946
270 20250402 141600 1611055795 4265 4260 4265 4250 931
271 20250402 141500 1607088090 4270 4295 4295 4235 43565
272 20250402 141400 1420779745 4300 4300 4300 4295 327
273 20250402 141300 1419374600 4300 4295 4300 4295 1070
274 20250402 141200 1414775690 4300 4300 4300 4300 3189
275 20250402 141100 1401062990 4300 4305 4305 4300 6676
276 20250402 141000 1372356000 4305 4305 4305 4300 44
277 20250402 140900 1372166675 4300 4300 4305 4300 7
278 20250402 140800 1372136550 4300 4310 4310 4300 8183
279 20250402 140700 1336899250 4315 4315 4315 4315 0
280 20250402 140600 1336899250 4315 4315 4315 4315 0
281 20250402 140500 1336899250 4315 4315 4315 4315 20
282 20250402 140400 1336812950 4310 4315 4315 4310 725
283 20250402 140300 1333685695 4310 4310 4310 4310 499
284 20250402 140200 1331535005 4310 4310 4315 4305 223
285 20250402 140100 1330573925 4310 4310 4310 4305 4178
286 20250402 140000 1312583080 4310 4310 4310 4310 1
287 20250402 135900 1312578770 4310 4310 4310 4310 27
288 20250402 135800 1312462400 4310 4310 4310 4310 27
289 20250402 135700 1312346030 4310 4305 4310 4305 5545
290 20250402 135600 1288467555 4315 4305 4315 4305 481
291 20250402 135500 1286396190 4305 4315 4315 4305 915
292 20250402 135400 1282456415 4305 4305 4305 4305 1574
293 20250402 135300 1275680345 4305 4315 4315 4305 14503
294 20250402 135200 1213172530 4320 4320 4320 4320 77
295 20250402 135100 1212839890 4320 4325 4325 4320 4132
296 20250402 135000 1194989615 4325 4325 4325 4320 678
297 20250402 134900 1192059765 4325 4330 4330 4320 3092
298 20250402 134800 1178689385 4335 4335 4335 4335 7
299 20250402 134700 1178659040 4335 4335 4335 4335 0
300 20250402 134600 1178659040 4335 4335 4335 4335 7
301 20250402 134500 1178628695 4335 4335 4335 4335 116
302 20250402 134400 1178125835 4335 4335 4335 4335 3
303 20250402 134300 1178112830 4330 4330 4330 4325 709
304 20250402 134200 1175042930 4330 4325 4330 4325 128
305 20250402 134100 1174488705 4325 4325 4325 4325 5
306 20250402 134000 1174467080 4325 4325 4325 4325 0
307 20250402 133900 1174467080 4325 4330 4335 4325 142
308 20250402 133800 1173852420 4330 4325 4330 4325 31
309 20250402 133700 1173718195 4330 4330 4330 4330 1
310 20250402 133600 1173713865 4325 4325 4325 4325 61
311 20250402 133500 1173450040 4325 4325 4335 4325 1017
312 20250402 133400 1169051495 4325 4330 4330 4325 1718
313 20250402 133300 1161621025 4330 4330 4330 4330 150
314 20250402 133200 1160971525 4335 4335 4335 4335 0
315 20250402 133100 1160971525 4335 4330 4335 4330 972
316 20250402 133000 1156762125 4330 4330 4335 4330 253
317 20250402 132900 1155666630 4330 4330 4330 4330 0
318 20250402 132800 1155666630 4330 4330 4330 4330 0
319 20250402 132700 1155666630 4330 4335 4335 4330 1320
320 20250402 132600 1149949965 4340 4340 4340 4340 1194
321 20250402 132500 1144768005 4340 4340 4340 4340 96
322 20250402 132400 1144351365 4340 4340 4340 4340 21
323 20250402 132300 1144260225 4345 4345 4345 4345 0
324 20250402 132200 1144260225 4345 4345 4345 4345 0
325 20250402 132100 1144260225 4345 4345 4345 4345 1
326 20250402 132000 1144255880 4340 4340 4340 4340 107
327 20250402 131900 1143791500 4340 4335 4345 4335 5
328 20250402 131800 1143769805 4335 4335 4335 4330 4002
329 20250402 131700 1126430700 4335 4335 4335 4335 6
330 20250402 131600 1126404690 4335 4335 4335 4335 10
331 20250402 131500 1126361340 4335 4350 4350 4335 422
332 20250402 131400 1124530665 4350 4350 4350 4350 1
333 20250402 131300 1124526315 4345 4345 4345 4345 65
334 20250402 131200 1124243890 4350 4350 4350 4350 0
335 20250402 131100 1124243890 4350 4350 4350 4350 399
336 20250402 131000 1122508240 4355 4350 4355 4350 212
337 20250402 130900 1121586030 4345 4350 4350 4345 302
338 20250402 130800 1120272335 4355 4355 4355 4355 29
339 20250402 130700 1120146040 4350 4350 4350 4350 0
340 20250402 130600 1120146040 4350 4355 4355 4350 229
341 20250402 130500 1119149885 4350 4350 4350 4350 0
342 20250402 130400 1119149885 4350 4345 4350 4345 1727
343 20250402 130300 1111637550 4345 4345 4345 4345 991
344 20250402 130200 1107331655 4350 4345 4350 4345 2
345 20250402 130100 1107322960 4350 4350 4350 4350 0
346 20250402 130000 1107322960 4350 4350 4350 4350 1000
347 20250402 125900 1102972960 4345 4345 4345 4345 71
348 20250402 125800 1102664465 4345 4345 4345 4345 200
349 20250402 125700 1101795465 4345 4345 4345 4345 4
350 20250402 125600 1101778085 4355 4345 4355 4345 3310
351 20250402 125500 1087381725 4340 4340 4340 4340 64
352 20250402 125400 1087103965 4330 4330 4330 4330 0
353 20250402 125300 1087103965 4330 4330 4330 4330 0
354 20250402 125200 1087103965 4330 4330 4330 4330 40
355 20250402 125100 1086930765 4335 4335 4335 4335 0
356 20250402 125000 1086930765 4335 4335 4340 4335 3094
357 20250402 124900 1073515690 4330 4335 4335 4330 1308
358 20250402 124800 1067849275 4335 4330 4335 4330 1753
359 20250402 124700 1060250050 4335 4335 4335 4335 200
360 20250402 124600 1059383050 4335 4335 4335 4335 0
361 20250402 124500 1059383050 4335 4335 4335 4335 0
362 20250402 124400 1059383050 4335 4340 4340 4335 257
363 20250402 124300 1058267900 4335 4335 4335 4335 5
364 20250402 124200 1058246225 4335 4335 4335 4335 200
365 20250402 124100 1057379225 4330 4330 4330 4330 67
366 20250402 124000 1057089115 4335 4335 4335 4335 7
367 20250402 123900 1057058770 4330 4330 4330 4330 1
368 20250402 123800 1057054440 4330 4330 4330 4330 1
369 20250402 123700 1057050110 4335 4335 4335 4330 1016
370 20250402 123600 1052646255 4340 4340 4340 4340 0
371 20250402 123500 1052646255 4340 4340 4340 4340 25
372 20250402 123400 1052537755 4340 4340 4340 4340 2
373 20250402 123300 1052529075 4345 4345 4345 4345 0
374 20250402 123200 1052529075 4345 4340 4345 4340 51
375 20250402 123100 1052307730 4340 4340 4340 4340 1
376 20250402 123000 1052303390 4335 4335 4335 4335 95
377 20250402 122900 1051891565 4340 4340 4340 4340 100
378 20250402 122800 1051457565 4340 4340 4340 4340 49
379 20250402 122700 1051244905 4340 4340 4340 4340 1
380 20250402 122600 1051240565 4340 4340 4340 4340 100
381 20250402 122500 1050806565 4340 4340 4340 4335 255
382 20250402 122400 1049699890 4345 4345 4345 4345 0
383 20250402 122300 1049699890 4345 4345 4345 4340 804
384 20250402 122200 1046209775 4345 4340 4345 4340 437
385 20250402 122100 1044311210 4335 4335 4335 4335 0
386 20250402 122000 1044311210 4335 4335 4335 4335 38
387 20250402 121900 1044146480 4335 4335 4335 4335 49
388 20250402 121800 1043934065 4330 4330 4330 4330 0
389 20250402 121700 1043934065 4330 4330 4330 4330 46
390 20250402 121600 1043734885 4335 4335 4335 4335 5
391 20250402 121500 1043713210 4335 4335 4335 4335 219
392 20250402 121400 1042763845 4335 4335 4335 4335 1203
393 20250402 121300 1037548840 4335 4335 4335 4335 3
394 20250402 121200 1037535835 4335 4335 4335 4335 0
395 20250402 121100 1037535835 4335 4340 4340 4335 663
396 20250402 121000 1034658475 4340 4340 4340 4340 11
397 20250402 120900 1034610735 4340 4340 4340 4340 1
398 20250402 120800 1034606395 4340 4345 4345 4340 49
399 20250402 120700 1034393495 4340 4340 4340 4340 594
400 20250402 120600 1031815535 4340 4335 4340 4335 89
401 20250402 120500 1031429715 4340 4340 4340 4340 1
402 20250402 120400 1031425375 4335 4335 4335 4335 1
403 20250402 120300 1031421040 4340 4340 4340 4340 0
404 20250402 120200 1031421040 4340 4340 4340 4340 227
405 20250402 120100 1030435860 4335 4335 4335 4335 47
406 20250402 120000 1030232115 4340 4340 4340 4340 230
407 20250402 115900 1029233915 4340 4340 4340 4340 3
408 20250402 115800 1029220895 4340 4340 4340 4340 0
409 20250402 115700 1029220895 4340 4340 4340 4340 0
410 20250402 115600 1029220895 4340 4340 4340 4340 102
411 20250402 115500 1028778215 4340 4335 4340 4335 1043
412 20250402 115400 1024251795 4340 4340 4340 4340 2
413 20250402 115300 1024243115 4335 4335 4335 4335 160
414 20250402 115200 1023549515 4335 4335 4335 4335 52
415 20250402 115100 1023324095 4330 4330 4330 4330 1
416 20250402 115000 1023319765 4330 4330 4330 4330 45
417 20250402 114900 1023124915 4335 4335 4335 4335 132
418 20250402 114800 1022552695 4335 4335 4335 4335 259
419 20250402 114700 1021429930 4335 4335 4335 4335 11
420 20250402 114600 1021382245 4335 4335 4335 4335 0
421 20250402 114500 1021382245 4335 4335 4335 4335 5
422 20250402 114400 1021360570 4335 4335 4335 4335 0
423 20250402 114300 1021360570 4335 4335 4335 4335 124
424 20250402 114200 1020823030 4335 4335 4335 4335 7
425 20250402 114100 1020792685 4330 4330 4330 4330 161
426 20250402 114000 1020095555 4335 4335 4335 4335 2
427 20250402 113900 1020086885 4340 4340 4340 4340 5
428 20250402 113800 1020065185 4340 4340 4340 4340 0
429 20250402 113700 1020065185 4340 4335 4340 4335 659
430 20250402 113600 1017206055 4335 4335 4335 4335 45
431 20250402 113500 1017010980 4335 4335 4335 4335 0
432 20250402 113400 1017010980 4335 4335 4335 4335 0
433 20250402 113300 1017010980 4335 4335 4335 4335 371
434 20250402 113200 1015402695 4335 4330 4335 4330 759
435 20250402 113100 1012112480 4335 4325 4335 4325 2
436 20250402 113000 1012103820 4330 4335 4335 4330 152
437 20250402 112900 1011445650 4335 4325 4335 4325 340
438 20250402 112800 1009972810 4325 4325 4325 4325 200
439 20250402 112700 1009107810 4325 4325 4325 4325 24
440 20250402 112600 1009004010 4325 4322 4325 4322 53
441 20250402 112500 1008774941 4325 4322 4325 4322 222
442 20250402 112400 1007815424 4322 4322 4322 4322 3
443 20250402 112300 1007802458 4320 4320 4320 4315 2085
444 20250402 112200 998800803 4325 4325 4325 4320 133
445 20250402 112100 998226148 4320 4320 4320 4320 1947
446 20250402 112000 989815108 4320 4325 4325 4320 43
447 20250402 111900 989629323 4325 4330 4330 4325 220
448 20250402 111800 988677723 4330 4330 4330 4330 13
449 20250402 111700 988621433 4330 4330 4335 4330 24
450 20250402 111600 988517508 4330 4330 4330 4330 0
451 20250402 111500 988517508 4330 4330 4335 4330 277
452 20250402 111400 987317883 4330 4325 4330 4325 114
453 20250402 111300 986824503 4325 4325 4325 4325 269
454 20250402 111200 985661078 4325 4325 4325 4325 0
455 20250402 111100 985661078 4325 4325 4325 4325 300
456 20250402 111000 984363578 4330 4330 4330 4330 14
457 20250402 110900 984302958 4320 4320 4320 4320 0
458 20250402 110800 984302958 4320 4340 4340 4320 6390
459 20250402 110700 956654588 4350 4350 4350 4350 0
460 20250402 110600 956654588 4350 4350 4350 4350 1
461 20250402 110500 956650238 4345 4345 4345 4345 100
462 20250402 110400 956215738 4345 4340 4345 4340 905
463 20250402 110300 952285693 4335 4335 4335 4335 881
464 20250402 110200 948466558 4340 4340 4340 4340 0
465 20250402 110100 948466558 4340 4340 4340 4335 7
466 20250402 110000 948436183 4330 4330 4330 4330 51
467 20250402 105900 948215353 4335 4335 4335 4335 200
468 20250402 105800 947348353 4335 4335 4335 4335 5
469 20250402 105700 947326678 4335 4320 4335 4320 215
470 20250402 105600 946396153 4335 4335 4335 4335 0
471 20250402 105500 946396153 4335 4325 4335 4325 800
472 20250402 105400 942928933 4325 4325 4325 4325 0
473 20250402 105300 942928933 4325 4325 4325 4325 123
474 20250402 105200 942396958 4310 4315 4320 4310 4834
475 20250402 105100 921545193 4320 4320 4320 4320 0
476 20250402 105000 921545193 4320 4320 4320 4320 57
477 20250402 104900 921298953 4330 4330 4330 4330 46
478 20250402 104800 921099773 4330 4330 4330 4330 20
479 20250402 104700 921013173 4330 4325 4335 4325 218
480 20250402 104600 920069393 4330 4330 4330 4330 0
481 20250402 104500 920069393 4330 4330 4330 4330 51
482 20250402 104400 919848563 4315 4315 4320 4315 1622
483 20250402 104300 912846523 4330 4315 4330 4310 1669
484 20250402 104200 905643003 4310 4315 4320 4310 1116
485 20250402 104100 900827463 4310 4320 4320 4310 4931
486 20250402 104000 879552583 4320 4320 4320 4320 1235
487 20250402 103900 874217383 4315 4320 4320 4315 539
488 20250402 103800 871891593 4320 4320 4320 4320 93
489 20250402 103700 871489833 4325 4325 4330 4320 6622
490 20250402 103600 842876843 4325 4325 4325 4325 801
491 20250402 103500 839412518 4325 4325 4325 4325 1476
492 20250402 103400 833028818 4330 4330 4330 4325 2871
493 20250402 103300 820597393 4335 4330 4335 4330 112
494 20250402 103200 820112203 4335 4335 4335 4335 13
495 20250402 103100 820055848 4335 4335 4335 4335 35
496 20250402 103000 819904123 4335 4330 4335 4330 543
497 20250402 102900 817552848 4330 4330 4335 4330 613
498 20250402 102800 814897808 4330 4330 4330 4330 13
499 20250402 102700 814841518 4325 4335 4335 4325 3188
500 20250402 102600 801044988 4345 4345 4345 4345 1
501 20250402 102500 801040643 4325 4325 4325 4325 0
502 20250402 102400 801040643 4325 4345 4345 4325 401
503 20250402 102300 799306258 4350 4335 4350 4325 4695
504 20250402 102200 778983958 4330 4330 4330 4330 281
505 20250402 102100 777767228 4330 4330 4330 4330 3846
506 20250402 102000 761114048 4335 4335 4335 4335 1000
507 20250402 101900 756779048 4330 4330 4330 4327 564
508 20250402 101800 754337525 4330 4332 4332 4330 216
509 20250402 101700 753401845 4330 4335 4335 4330 2477
510 20250402 101600 742676185 4335 4335 4335 4335 1
511 20250402 101500 742671850 4350 4350 4350 4350 1
512 20250402 101400 742667500 4330 4335 4335 4330 1360
513 20250402 101300 736775855 4340 4340 4340 4340 1
514 20250402 101200 736771515 4335 4335 4335 4330 2453
515 20250402 101100 726137825 4335 4335 4340 4335 3015
516 20250402 101000 713065920 4340 4340 4345 4335 652
517 20250402 100900 710236985 4335 4330 4335 4330 788
518 20250402 100800 706821505 4335 4345 4345 4335 76
519 20250402 100700 706491345 4345 4335 4345 4330 908
520 20250402 100600 702558545 4335 4335 4335 4335 1
521 20250402 100500 702554210 4335 4350 4350 4330 2733
522 20250402 100400 690720260 4335 4335 4340 4330 2133
523 20250402 100300 681477670 4340 4340 4340 4340 0
524 20250402 100200 681477670 4340 4340 4340 4340 468
525 20250402 100100 679446550 4340 4340 4340 4340 33
526 20250402 100000 679303330 4345 4345 4345 4345 2
527 20250402 095900 679294640 4335 4345 4350 4335 274
528 20250402 095800 678105730 4340 4340 4340 4340 0
529 20250402 095700 678105730 4340 4340 4340 4340 121
530 20250402 095600 677580590 4340 4335 4340 4335 158
531 20250402 095500 676895605 4335 4340 4340 4335 644
532 20250402 095400 674101335 4335 4335 4335 4335 0
533 20250402 095300 674101335 4335 4340 4340 4335 90
534 20250402 095200 673711150 4340 4340 4340 4335 85
535 20250402 095100 673342275 4335 4340 4340 4335 2610
536 20250402 095000 662024945 4345 4345 4345 4340 520
537 20250402 094900 659765590 4345 4345 4345 4345 19
538 20250402 094800 659683035 4345 4345 4345 4340 373
539 20250402 094700 658062610 4345 4345 4345 4345 606
540 20250402 094600 655429540 4345 4330 4345 4330 1758
541 20250402 094500 647816595 4325 4335 4340 4325 8305
542 20250402 094400 611814905 4335 4335 4335 4330 3119
543 20250402 094300 598300880 4340 4345 4345 4340 10
544 20250402 094200 598257465 4345 4340 4345 4340 3490
545 20250402 094100 583094350 4340 4340 4340 4335 1631
546 20250402 094000 576023860 4340 4340 4340 4340 414
547 20250402 093900 574227100 4340 4345 4345 4340 402
548 20250402 093800 572481770 4340 4335 4340 4335 1899
549 20250402 093700 564249400 4340 4345 4360 4340 2033
550 20250402 093600 555423700 4345 4345 4345 4345 15
551 20250402 093500 555358525 4360 4360 4360 4360 2
552 20250402 093400 555349805 4365 4345 4365 4345 388
553 20250402 093300 553661665 4370 4370 4370 4370 0
554 20250402 093200 553661665 4370 4340 4370 4340 22
555 20250402 093100 553565950 4340 4345 4390 4340 3190
556 20250402 093000 539714660 4340 4335 4340 4335 492
557 20250402 092900 537581775 4320 4330 4330 4320 1022
558 20250402 092800 533156690 4325 4315 4325 4315 306
559 20250402 092700 531833560 4315 4315 4320 4315 2584
560 20250402 092600 520678600 4310 4320 4320 4310 2100
561 20250402 092500 511617975 4310 4320 4340 4310 4349
562 20250402 092400 492853090 4340 4330 4340 4315 8933
563 20250402 092300 454223140 4330 4335 4340 4325 3018
564 20250402 092200 441152820 4340 4340 4345 4330 8715
565 20250402 092100 403344540 4340 4345 4345 4340 4490
566 20250402 092000 383845190 4340 4355 4355 4340 17197
567 20250402 091900 309074410 4355 4355 4360 4350 380
568 20250402 091800 307420695 4355 4355 4355 4355 1344
569 20250402 091700 301567575 4355 4360 4360 4355 326
570 20250402 091600 300146740 4355 4360 4360 4355 23
571 20250402 091500 300046565 4370 4355 4370 4350 442
572 20250402 091400 298123245 4360 4345 4370 4340 1538
573 20250402 091300 291429470 4350 4365 4365 4340 8539
574 20250402 091200 254278680 4375 4375 4375 4375 56
575 20250402 091100 254033680 4375 4360 4375 4360 1043
576 20250402 091000 249471155 4375 4360 4375 4355 4288
577 20250402 090900 230776960 4360 4360 4365 4355 11720
578 20250402 090800 179677915 4365 4375 4375 4360 9754
579 20250402 090700 137056915 4375 4380 4390 4375 4711
580 20250402 090600 116438440 4375 4375 4390 4375 2438
581 20250402 090500 105746620 4380 4400 4410 4375 6057
582 20250402 090400 79195275 4420 4425 4425 4400 6166
583 20250402 090300 52042060 4425 4415 4425 4410 2781
584 20250402 090200 39762965 4425 4420 4425 4410 1680
585 20250402 090100 32342995 4415 4425 4440 4415 982
586 20250402 090000 28002125 4430 4410 4445 4410 5290

8
014580/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
20250402,160253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4290,-110,5,-2.50,2077754380,481107,77.61,4410,4445,4235,5720,3080,4400,4318.52,2.87,0,-127096,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1183,4.33,0.55,12,1.74,991.00,7802.00,6320,20240522,-32.12,3925,20240805,9.30,4970,-13.68,20250331,4235,1.30,20250402,6320,-32.12,20240522,3925,9.30,20240805,3.91,Y,014580,500,137 억,,790816,N,N,15545,N,00,N
20250402,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4260,-140,5,-3.18,1821834870,421317,67.96,4410,4445,4235,5720,3080,4400,4323.95,2.87,0,-117410,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1175,4.30,0.55,12,1.53,991.00,7802.00,6320,20240522,-32.59,3925,20240805,8.54,4970,-14.29,20250331,4235,0.59,20250402,6320,-32.59,20240522,3925,8.54,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250402,140253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4310,-90,5,-2.05,1331530695,306792,49.49,4410,4445,4305,5720,3080,4400,4339.97,2.87,0,-97426,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1189,4.35,0.55,12,1.11,991.00,7802.00,6320,20240522,-31.80,3925,20240805,9.81,4970,-13.28,20250331,4300,0.23,20250328,6320,-31.80,20240522,3925,9.81,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250402,130254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4350,-50,5,-1.14,1107331655,254881,41.11,4410,4445,4310,5720,3080,4400,4344.27,2.87,0,-82816,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1200,4.39,0.56,12,0.92,991.00,7802.00,6320,20240522,-31.17,3925,20240805,10.83,4970,-12.47,20250331,4300,1.16,20250328,6320,-31.17,20240522,3925,10.83,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250402,120254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4340,-60,5,-1.36,1031421040,237389,38.29,4410,4445,4310,5720,3080,4400,4344.61,2.87,0,-83451,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1197,4.38,0.56,12,0.86,991.00,7802.00,6320,20240522,-31.33,3925,20240805,10.57,4970,-12.68,20250331,4300,0.93,20250328,6320,-31.33,20240522,3925,10.57,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250402,110253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4340,-60,5,-1.36,948466558,218225,35.20,4410,4445,4310,5720,3080,4400,4346.02,2.87,0,-78370,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1197,4.38,0.56,12,0.79,991.00,7802.00,6320,20240522,-31.33,3925,20240805,10.57,4970,-12.68,20250331,4300,0.93,20250328,6320,-31.33,20240522,3925,10.57,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250402,100252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4340,-60,5,-1.36,681477670,156503,25.24,4410,4445,4310,5720,3080,4400,4354.10,2.87,0,-57993,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1197,4.38,0.56,12,0.57,991.00,7802.00,6320,20240522,-31.33,3925,20240805,10.57,4970,-12.68,20250331,4300,0.93,20250328,6320,-31.33,20240522,3925,10.57,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250402,090254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4420,20,2,0.45,39563840,8965,1.45,4410,4445,4410,5720,3080,4400,4414.90,2.87,0,-1894,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1219,4.46,0.57,12,0.03,991.00,7802.00,6320,20240522,-30.06,3925,20240805,12.61,4970,-11.07,20250331,4300,2.79,20250328,6320,-30.06,20240522,3925,12.61,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N
20250401,160254,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4400,-75,5,-1.68,2719401859,614301,42.34,4475,4525,4360,5810,3135,4475,4426.81,2.62,0,48525,5135,4805,4640,4310,4145,4722,4227,138,1335,500,3310,5,1,27583100,1214,4.44,0.56,12,2.23,991.00,7802.00,6320,20240522,-30.38,3925,20240805,12.10,4970,-11.47,20250331,4300,2.33,20250328,6320,-30.38,20240522,3925,12.10,20240805,3.25,Y,014580,500,137 억,,722352,N,N,6776,N,00,N
20250401,150256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4415,-60,5,-1.34,2587341275,584321,40.27,4475,4525,4360,5810,3135,4475,4427.85,2.62,0,52236,5135,4805,4640,4310,4145,4722,4227,138,1335,500,3310,5,1,27583100,1218,4.46,0.57,12,2.12,991.00,7802.00,6320,20240522,-30.14,3925,20240805,12.48,4970,-11.17,20250331,4300,2.67,20250328,6320,-30.14,20240522,3925,12.48,20240805,3.25,Y,014580,500,137 억,,722352,N,N,7625,N,00,N
20250401,140255,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4425,-50,5,-1.12,2444635340,552084,38.05,4475,4525,4360,5810,3135,4475,4427.91,2.62,0,54251,5135,4805,4640,4310,4145,4722,4227,138,1335,500,3310,5,1,27583100,1221,4.47,0.57,12,2.00,991.00,7802.00,6320,20240522,-29.98,3925,20240805,12.74,4970,-10.97,20250331,4300,2.91,20250328,6320,-29.98,20240522,3925,12.74,20240805,3.25,Y,014580,500,137 억,,722352,N,N,7625,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 160253 55 60.00 KOSPI 비금속 N N N Y 60 N 4290 -110 5 -2.50 2077754380 481107 77.61 4410 4445 4235 5720 3080 4400 4318.52 2.87 0 -127096 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1183 4.33 0.55 12 1.74 991.00 7802.00 6320 20240522 -32.12 3925 20240805 9.30 4970 -13.68 20250331 4235 1.30 20250402 6320 -32.12 20240522 3925 9.30 20240805 3.91 Y 014580 500 137 억 790816 N N 15545 N 00 N
3 20250402 150253 55 60.00 KOSPI 비금속 N N N Y 60 N 4260 -140 5 -3.18 1821834870 421317 67.96 4410 4445 4235 5720 3080 4400 4323.95 2.87 0 -117410 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1175 4.30 0.55 12 1.53 991.00 7802.00 6320 20240522 -32.59 3925 20240805 8.54 4970 -14.29 20250331 4235 0.59 20250402 6320 -32.59 20240522 3925 8.54 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
4 20250402 140253 55 60.00 KOSPI 비금속 N N N Y 60 N 4310 -90 5 -2.05 1331530695 306792 49.49 4410 4445 4305 5720 3080 4400 4339.97 2.87 0 -97426 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1189 4.35 0.55 12 1.11 991.00 7802.00 6320 20240522 -31.80 3925 20240805 9.81 4970 -13.28 20250331 4300 0.23 20250328 6320 -31.80 20240522 3925 9.81 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
5 20250402 130254 55 60.00 KOSPI 비금속 N N N Y 60 N 4350 -50 5 -1.14 1107331655 254881 41.11 4410 4445 4310 5720 3080 4400 4344.27 2.87 0 -82816 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1200 4.39 0.56 12 0.92 991.00 7802.00 6320 20240522 -31.17 3925 20240805 10.83 4970 -12.47 20250331 4300 1.16 20250328 6320 -31.17 20240522 3925 10.83 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
6 20250402 120254 55 60.00 KOSPI 비금속 N N N Y 60 N 4340 -60 5 -1.36 1031421040 237389 38.29 4410 4445 4310 5720 3080 4400 4344.61 2.87 0 -83451 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1197 4.38 0.56 12 0.86 991.00 7802.00 6320 20240522 -31.33 3925 20240805 10.57 4970 -12.68 20250331 4300 0.93 20250328 6320 -31.33 20240522 3925 10.57 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
7 20250402 110253 55 60.00 KOSPI 비금속 N N N Y 60 N 4340 -60 5 -1.36 948466558 218225 35.20 4410 4445 4310 5720 3080 4400 4346.02 2.87 0 -78370 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1197 4.38 0.56 12 0.79 991.00 7802.00 6320 20240522 -31.33 3925 20240805 10.57 4970 -12.68 20250331 4300 0.93 20250328 6320 -31.33 20240522 3925 10.57 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
8 20250402 100252 55 60.00 KOSPI 비금속 N N N Y 60 N 4340 -60 5 -1.36 681477670 156503 25.24 4410 4445 4310 5720 3080 4400 4354.10 2.87 0 -57993 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1197 4.38 0.56 12 0.57 991.00 7802.00 6320 20240522 -31.33 3925 20240805 10.57 4970 -12.68 20250331 4300 0.93 20250328 6320 -31.33 20240522 3925 10.57 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
9 20250402 090254 55 60.00 KOSPI 비금속 N N N Y 60 N 4420 20 2 0.45 39563840 8965 1.45 4410 4445 4410 5720 3080 4400 4414.90 2.87 0 -1894 4593 4496 4428 4331 4263 4462 4297 138 1320 500 3250 5 1 27583100 1219 4.46 0.57 12 0.03 991.00 7802.00 6320 20240522 -30.06 3925 20240805 12.61 4970 -11.07 20250331 4300 2.79 20250328 6320 -30.06 20240522 3925 12.61 20240805 3.91 Y 014580 500 137 억 790816 N N 6776 N 00 N
10 20250401 160254 55 60.00 KOSPI 비금속 N N N Y 60 N 4400 -75 5 -1.68 2719401859 614301 42.34 4475 4525 4360 5810 3135 4475 4426.81 2.62 0 48525 5135 4805 4640 4310 4145 4722 4227 138 1335 500 3310 5 1 27583100 1214 4.44 0.56 12 2.23 991.00 7802.00 6320 20240522 -30.38 3925 20240805 12.10 4970 -11.47 20250331 4300 2.33 20250328 6320 -30.38 20240522 3925 12.10 20240805 3.25 Y 014580 500 137 억 722352 N N 6776 N 00 N
11 20250401 150256 55 60.00 KOSPI 비금속 N N N Y 60 N 4415 -60 5 -1.34 2587341275 584321 40.27 4475 4525 4360 5810 3135 4475 4427.85 2.62 0 52236 5135 4805 4640 4310 4145 4722 4227 138 1335 500 3310 5 1 27583100 1218 4.46 0.57 12 2.12 991.00 7802.00 6320 20240522 -30.14 3925 20240805 12.48 4970 -11.17 20250331 4300 2.67 20250328 6320 -30.14 20240522 3925 12.48 20240805 3.25 Y 014580 500 137 억 722352 N N 7625 N 00 N
12 20250401 140255 55 60.00 KOSPI 비금속 N N N Y 60 N 4425 -50 5 -1.12 2444635340 552084 38.05 4475 4525 4360 5810 3135 4475 4427.91 2.62 0 54251 5135 4805 4640 4310 4145 4722 4227 138 1335 500 3310 5 1 27583100 1221 4.47 0.57 12 2.00 991.00 7802.00 6320 20240522 -29.98 3925 20240805 12.74 4970 -10.97 20250331 4300 2.91 20250328 6320 -29.98 20240522 3925 12.74 20240805 3.25 Y 014580 500 137 억 722352 N N 7625 N 00 N

1
014580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,32778,27583100,146681550,123434372500,0.12
20250328,32778,27583100,160612200,135157190000,0.12
20250327,32530,27583100,143457300,121641471000,0.12
20250326,32388,27583100,142183320,121089809000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 32778 27583100 146681550 123434372500 0.12
3 20250328 32778 27583100 160612200 135157190000 0.12
4 20250327 32530 27583100 143457300 121641471000 0.12
5 20250326 32388 27583100 142183320 121089809000 0.12