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

593
024090/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185100,38445800,11420,11420,11420,11420,8
20250402,185000,38445800,11420,11420,11420,11420,0
20250402,184900,38445800,11420,11420,11420,11420,0
20250402,184800,38445800,11420,11420,11420,11420,0
20250402,184700,38445800,11420,11420,11420,11420,0
20250402,184600,38445800,11420,11420,11420,11420,0
20250402,184500,38445800,11420,11420,11420,11420,0
20250402,184400,38445800,11420,11420,11420,11420,0
20250402,184300,38445800,11420,11420,11420,11420,0
20250402,184200,38445800,11420,11420,11420,11420,0
20250402,184100,38445800,11420,11420,11420,11420,0
20250402,184000,38445800,11420,11420,11420,11420,0
20250402,183900,38445800,11420,11420,11420,11420,0
20250402,183800,38445800,11420,11420,11420,11420,0
20250402,183700,38445800,11420,11420,11420,11420,0
20250402,183600,38445800,11420,11420,11420,11420,0
20250402,183500,38445800,11420,11420,11420,11420,0
20250402,183400,38445800,11420,11420,11420,11420,0
20250402,183300,38445800,11420,11420,11420,11420,0
20250402,183200,38445800,11420,11420,11420,11420,0
20250402,183100,38445800,11420,11420,11420,11420,0
20250402,183000,38445800,11420,11420,11420,11420,0
20250402,182900,38445800,11420,11420,11420,11420,0
20250402,182800,38445800,11420,11420,11420,11420,0
20250402,182700,38445800,11420,11420,11420,11420,0
20250402,182600,38445800,11420,11420,11420,11420,0
20250402,182500,38445800,11420,11420,11420,11420,0
20250402,182400,38445800,11420,11420,11420,11420,0
20250402,182300,38445800,11420,11420,11420,11420,0
20250402,182200,38445800,11420,11420,11420,11420,0
20250402,182100,38445800,11420,11420,11420,11420,8
20250402,182000,38445800,11420,11420,11420,11420,0
20250402,181900,38445800,11420,11420,11420,11420,0
20250402,181800,38445800,11420,11420,11420,11420,0
20250402,181700,38445800,11420,11420,11420,11420,0
20250402,181600,38445800,11420,11420,11420,11420,0
20250402,181500,38445800,11420,11420,11420,11420,0
20250402,181400,38445800,11420,11420,11420,11420,0
20250402,181300,38445800,11420,11420,11420,11420,0
20250402,181200,38445800,11420,11420,11420,11420,0
20250402,181100,38445800,11420,11420,11420,11420,0
20250402,181000,38445800,11420,11420,11420,11420,0
20250402,180900,38445800,11420,11420,11420,11420,0
20250402,180800,38445800,11420,11420,11420,11420,0
20250402,180700,38445800,11420,11420,11420,11420,0
20250402,180600,38445800,11420,11420,11420,11420,0
20250402,180500,38445800,11420,11420,11420,11420,0
20250402,180400,38445800,11420,11420,11420,11420,0
20250402,180300,38445800,11420,11420,11420,11420,0
20250402,180200,38445800,11420,11420,11420,11420,0
20250402,180100,38445800,11420,11420,11420,11420,0
20250402,180000,38445800,11420,11420,11420,11420,0
20250402,175900,38445800,11420,11420,11420,11420,0
20250402,175800,38445800,11420,11420,11420,11420,0
20250402,175700,38445800,11420,11420,11420,11420,0
20250402,175600,38445800,11420,11420,11420,11420,0
20250402,175500,38445800,11420,11420,11420,11420,0
20250402,175400,38445800,11420,11420,11420,11420,0
20250402,175300,38445800,11420,11420,11420,11420,0
20250402,175200,38445800,11420,11420,11420,11420,0
20250402,175100,38445800,11420,11420,11420,11420,8
20250402,175000,38445800,11420,11420,11420,11420,0
20250402,174900,38445800,11420,11420,11420,11420,0
20250402,174800,38445800,11420,11420,11420,11420,0
20250402,174700,38445800,11420,11420,11420,11420,0
20250402,174600,38445800,11420,11420,11420,11420,0
20250402,174500,38445800,11420,11420,11420,11420,0
20250402,174400,38445800,11420,11420,11420,11420,0
20250402,174300,38445800,11420,11420,11420,11420,0
20250402,174200,38445800,11420,11420,11420,11420,0
20250402,174100,38445800,11420,11420,11420,11420,0
20250402,174000,38445800,11420,11420,11420,11420,0
20250402,173900,38445800,11420,11420,11420,11420,0
20250402,173800,38445800,11420,11420,11420,11420,0
20250402,173700,38445800,11420,11420,11420,11420,0
20250402,173600,38445800,11420,11420,11420,11420,0
20250402,173500,38445800,11420,11420,11420,11420,0
20250402,173400,38445800,11420,11420,11420,11420,0
20250402,173300,38445800,11420,11420,11420,11420,0
20250402,173200,38445800,11420,11420,11420,11420,0
20250402,173100,38445800,11420,11420,11420,11420,0
20250402,173000,38445800,11420,11420,11420,11420,0
20250402,172900,38445800,11420,11420,11420,11420,0
20250402,172800,38445800,11420,11420,11420,11420,0
20250402,172700,38445800,11420,11420,11420,11420,0
20250402,172600,38445800,11420,11420,11420,11420,0
20250402,172500,38445800,11420,11420,11420,11420,0
20250402,172400,38445800,11420,11420,11420,11420,0
20250402,172300,38445800,11420,11420,11420,11420,0
20250402,172200,38445800,11420,11420,11420,11420,0
20250402,172100,38445800,11420,11420,11420,11420,8
20250402,172000,38445800,11420,11420,11420,11420,0
20250402,171900,38445800,11420,11420,11420,11420,0
20250402,171800,38445800,11420,11420,11420,11420,0
20250402,171700,38445800,11420,11420,11420,11420,0
20250402,171600,38445800,11420,11420,11420,11420,0
20250402,171500,38445800,11420,11420,11420,11420,0
20250402,171400,38445800,11420,11420,11420,11420,0
20250402,171300,38445800,11420,11420,11420,11420,0
20250402,171200,38445800,11420,11420,11420,11420,0
20250402,171100,38445800,11420,11420,11420,11420,0
20250402,171000,38445800,11420,11420,11420,11420,0
20250402,170900,38445800,11420,11420,11420,11420,0
20250402,170800,38445800,11420,11420,11420,11420,0
20250402,170700,38445800,11420,11420,11420,11420,0
20250402,170600,38445800,11420,11420,11420,11420,0
20250402,170500,38445800,11420,11420,11420,11420,0
20250402,170400,38445800,11420,11420,11420,11420,0
20250402,170300,38445800,11420,11420,11420,11420,0
20250402,170200,38445800,11420,11420,11420,11420,0
20250402,170100,38445800,11420,11420,11420,11420,0
20250402,170000,38445800,11420,11420,11420,11420,0
20250402,165900,38445800,11420,11420,11420,11420,0
20250402,165800,38445800,11420,11420,11420,11420,0
20250402,165700,38445800,11420,11420,11420,11420,0
20250402,165600,38445800,11420,11420,11420,11420,0
20250402,165500,38445800,11420,11420,11420,11420,0
20250402,165400,38445800,11420,11420,11420,11420,0
20250402,165300,38445800,11420,11420,11420,11420,0
20250402,165200,38445800,11420,11420,11420,11420,0
20250402,165100,38445800,11420,11420,11420,11420,8
20250402,165000,38445800,11420,11420,11420,11420,0
20250402,164900,38445800,11420,11420,11420,11420,0
20250402,164800,38445800,11420,11420,11420,11420,0
20250402,164700,38445800,11420,11420,11420,11420,0
20250402,164600,38445800,11420,11420,11420,11420,0
20250402,164500,38445800,11420,11420,11420,11420,0
20250402,164400,38445800,11420,11420,11420,11420,0
20250402,164300,38445800,11420,11420,11420,11420,0
20250402,164200,38445800,11420,11420,11420,11420,0
20250402,164100,38445800,11420,11420,11420,11420,0
20250402,164000,38445800,11420,11420,11420,11420,0
20250402,163900,38445800,11420,11420,11420,11420,0
20250402,163800,38445800,11420,11420,11420,11420,0
20250402,163700,38445800,11420,11420,11420,11420,0
20250402,163600,38445800,11420,11420,11420,11420,0
20250402,163500,38445800,11420,11420,11420,11420,0
20250402,163400,38445800,11420,11420,11420,11420,0
20250402,163300,38445800,11420,11420,11420,11420,0
20250402,163200,38445800,11420,11420,11420,11420,0
20250402,163100,38445800,11420,11420,11420,11420,0
20250402,163000,38445800,11420,11420,11420,11420,0
20250402,162900,38445800,11420,11420,11420,11420,0
20250402,162800,38445800,11420,11420,11420,11420,0
20250402,162700,38445800,11420,11420,11420,11420,0
20250402,162600,38445800,11420,11420,11420,11420,0
20250402,162500,38445800,11420,11420,11420,11420,0
20250402,162400,38445800,11420,11420,11420,11420,0
20250402,162300,38445800,11420,11420,11420,11420,0
20250402,162200,38445800,11420,11420,11420,11420,0
20250402,162100,38445800,11420,11420,11420,11420,8
20250402,162000,38445800,11420,11420,11420,11420,0
20250402,161900,38445800,11420,11420,11420,11420,0
20250402,161800,38445800,11420,11420,11420,11420,0
20250402,161700,38445800,11420,11420,11420,11420,0
20250402,161600,38445800,11420,11420,11420,11420,0
20250402,161500,38445800,11420,11420,11420,11420,0
20250402,161400,38445800,11420,11420,11420,11420,0
20250402,161300,38445800,11420,11420,11420,11420,0
20250402,161200,38445800,11420,11420,11420,11420,0
20250402,161100,38445800,11420,11420,11420,11420,0
20250402,161000,38445800,11420,11420,11420,11420,0
20250402,160900,38445800,11420,11420,11420,11420,0
20250402,160800,38445800,11420,11420,11420,11420,0
20250402,160700,38445800,11420,11420,11420,11420,0
20250402,160600,38445800,11420,11420,11420,11420,0
20250402,160500,38445800,11420,11420,11420,11420,0
20250402,160400,38445800,11420,11420,11420,11420,0
20250402,160300,38445800,11420,11420,11420,11420,0
20250402,160200,38445800,11420,11420,11420,11420,0
20250402,160100,38445800,11420,11420,11420,11420,0
20250402,160000,38445800,11420,11420,11420,11420,0
20250402,155900,38445800,11420,11420,11420,11420,0
20250402,155800,38445800,11420,11420,11420,11420,0
20250402,155700,38445800,11420,11420,11420,11420,0
20250402,155600,38445800,11420,11420,11420,11420,0
20250402,155500,38445800,11420,11420,11420,11420,0
20250402,155400,38445800,11420,11420,11420,11420,0
20250402,155300,38445800,11420,11420,11420,11420,0
20250402,155200,38445800,11420,11420,11420,11420,0
20250402,155100,38445800,11420,11420,11420,11420,8
20250402,155000,38445800,11420,11420,11420,11420,0
20250402,154900,38445800,11420,11420,11420,11420,0
20250402,154800,38445800,11420,11420,11420,11420,0
20250402,154700,38445800,11420,11420,11420,11420,0
20250402,154600,38445800,11420,11420,11420,11420,0
20250402,154500,38445800,11420,11420,11420,11420,0
20250402,154400,38445800,11420,11420,11420,11420,0
20250402,154300,38445800,11420,11420,11420,11420,0
20250402,154200,38445800,11420,11420,11420,11420,0
20250402,154100,38445800,11420,11420,11420,11420,0
20250402,154000,38445800,11420,11420,11420,11420,0
20250402,153900,38445800,11420,11420,11420,11420,0
20250402,153800,38445800,11420,11420,11420,11420,0
20250402,153700,38445800,11420,11420,11420,11420,0
20250402,153600,38445800,11420,11420,11420,11420,0
20250402,153500,38445800,11420,11420,11420,11420,0
20250402,153400,38445800,11420,11420,11420,11420,0
20250402,153300,38445800,11420,11420,11420,11420,0
20250402,153200,38445800,11420,11420,11420,11420,0
20250402,153100,38445800,11420,11420,11420,11420,0
20250402,153000,38445800,11420,11420,11420,11420,8
20250402,152900,38354440,11420,11420,11420,11420,0
20250402,152800,38354440,11420,11420,11420,11420,0
20250402,152700,38354440,11420,11420,11420,11420,0
20250402,152600,38354440,11420,11420,11420,11420,0
20250402,152500,38354440,11420,11420,11420,11420,0
20250402,152400,38354440,11420,11420,11420,11420,0
20250402,152300,38354440,11420,11420,11420,11420,0
20250402,152200,38354440,11420,11420,11420,11420,0
20250402,152100,38354440,11420,11420,11420,11420,0
20250402,152000,38354440,11420,11420,11420,11420,0
20250402,151900,38354440,11420,11420,11420,11420,43
20250402,151800,37863380,11420,11420,11420,11420,0
20250402,151700,37863380,11420,11420,11420,11420,0
20250402,151600,37863380,11420,11420,11420,11420,0
20250402,151500,37863380,11420,11420,11420,11420,0
20250402,151400,37863380,11420,11420,11420,11420,0
20250402,151300,37863380,11420,11420,11420,11420,0
20250402,151200,37863380,11420,11420,11420,11420,0
20250402,151100,37863380,11420,11420,11420,11420,0
20250402,151000,37863380,11420,11420,11420,11420,1
20250402,150900,37851960,11420,11420,11420,11420,0
20250402,150800,37851960,11420,11420,11420,11420,34
20250402,150700,37463680,11420,11420,11420,11420,43
20250402,150600,36972620,11430,11430,11430,11430,0
20250402,150500,36972620,11430,11430,11430,11430,9
20250402,150400,36869750,11420,11420,11420,11420,17
20250402,150300,36675610,11420,11430,11430,11420,41
20250402,150200,36207290,11420,11420,11420,11420,0
20250402,150100,36207290,11420,11420,11420,11420,30
20250402,150000,35864690,11420,11420,11420,11420,105
20250402,145900,34665590,11420,11420,11420,11420,0
20250402,145800,34665590,11420,11420,11420,11420,0
20250402,145700,34665590,11420,11420,11420,11420,0
20250402,145600,34665590,11420,11420,11420,11420,44
20250402,145500,34163110,11420,11420,11420,11420,0
20250402,145400,34163110,11420,11420,11420,11420,0
20250402,145300,34163110,11420,11420,11420,11420,1
20250402,145200,34151690,11420,11420,11420,11420,0
20250402,145100,34151690,11420,11420,11420,11420,0
20250402,145000,34151690,11420,11420,11420,11420,0
20250402,144900,34151690,11420,11420,11420,11420,50
20250402,144800,33580690,11420,11420,11420,11420,138
20250402,144700,32004730,11420,11420,11420,11420,0
20250402,144600,32004730,11420,11420,11420,11420,0
20250402,144500,32004730,11420,11420,11420,11420,0
20250402,144400,32004730,11420,11420,11420,11420,0
20250402,144300,32004730,11420,11420,11420,11420,22
20250402,144200,31753490,11430,11430,11430,11430,0
20250402,144100,31753490,11430,11430,11430,11430,0
20250402,144000,31753490,11430,11420,11430,11420,2
20250402,143900,31730640,11430,11430,11430,11430,0
20250402,143800,31730640,11430,11430,11430,11430,10
20250402,143700,31616340,11430,11430,11430,11430,0
20250402,143600,31616340,11430,11430,11430,11430,0
20250402,143500,31616340,11430,11430,11430,11430,105
20250402,143400,30416190,11420,11430,11430,11420,44
20250402,143300,29913700,11430,11430,11430,11430,0
20250402,143200,29913700,11430,11430,11430,11430,0
20250402,143100,29913700,11430,11420,11430,11420,3
20250402,143000,29879430,11430,11430,11430,11430,0
20250402,142900,29879430,11430,11440,11440,11430,30
20250402,142800,29536480,11440,11440,11440,11440,5
20250402,142700,29479280,11440,11430,11440,11430,104
20250402,142600,28290380,11430,11430,11430,11430,0
20250402,142500,28290380,11430,11430,11430,11430,0
20250402,142400,28290380,11430,11430,11430,11430,0
20250402,142300,28290380,11430,11430,11430,11430,0
20250402,142200,28290380,11430,11430,11430,11430,0
20250402,142100,28290380,11430,11430,11430,11430,2
20250402,142000,28267520,11420,11420,11420,11420,0
20250402,141900,28267520,11420,11420,11420,11420,0
20250402,141800,28267520,11420,11420,11420,11420,0
20250402,141700,28267520,11420,11420,11420,11420,0
20250402,141600,28267520,11420,11420,11420,11420,0
20250402,141500,28267520,11420,11420,11420,11420,0
20250402,141400,28267520,11420,11420,11420,11420,0
20250402,141300,28267520,11420,11420,11420,11420,0
20250402,141200,28267520,11420,11420,11420,11420,63
20250402,141100,27548060,11420,11420,11420,11420,0
20250402,141000,27548060,11420,11420,11420,11420,0
20250402,140900,27548060,11420,11420,11420,11420,0
20250402,140800,27548060,11420,11420,11420,11420,43
20250402,140700,27057000,11420,11420,11420,11420,43
20250402,140600,26565940,11430,11430,11430,11430,0
20250402,140500,26565940,11430,11430,11430,11430,0
20250402,140400,26565940,11430,11430,11430,11430,0
20250402,140300,26565940,11430,11430,11430,11430,60
20250402,140200,25880140,11430,11430,11430,11430,0
20250402,140100,25880140,11430,11430,11430,11430,0
20250402,140000,25880140,11430,11430,11430,11430,0
20250402,135900,25880140,11430,11430,11430,11430,0
20250402,135800,25880140,11430,11430,11430,11430,43
20250402,135700,25388650,11430,11430,11430,11430,0
20250402,135600,25388650,11430,11430,11430,11430,0
20250402,135500,25388650,11430,11430,11430,11430,0
20250402,135400,25388650,11430,11430,11430,11430,0
20250402,135300,25388650,11430,11430,11430,11430,0
20250402,135200,25388650,11430,11430,11430,11430,0
20250402,135100,25388650,11430,11430,11430,11430,0
20250402,135000,25388650,11430,11430,11430,11430,1
20250402,134900,25377220,11440,11440,11440,11440,0
20250402,134800,25377220,11440,11440,11440,11440,0
20250402,134700,25377220,11440,11440,11440,11440,0
20250402,134600,25377220,11440,11440,11440,11440,0
20250402,134500,25377220,11440,11440,11440,11440,0
20250402,134400,25377220,11440,11440,11440,11440,0
20250402,134300,25377220,11440,11440,11440,11440,0
20250402,134200,25377220,11440,11440,11440,11440,0
20250402,134100,25377220,11440,11440,11440,11440,0
20250402,134000,25377220,11440,11440,11440,11440,0
20250402,133900,25377220,11440,11440,11440,11440,0
20250402,133800,25377220,11440,11440,11440,11440,0
20250402,133700,25377220,11440,11440,11440,11440,0
20250402,133600,25377220,11440,11440,11440,11440,0
20250402,133500,25377220,11440,11440,11440,11440,1
20250402,133400,25365780,11450,11450,11450,11450,0
20250402,133300,25365780,11450,11450,11450,11450,0
20250402,133200,25365780,11450,11450,11450,11450,0
20250402,133100,25365780,11450,11450,11450,11450,0
20250402,133000,25365780,11450,11450,11450,11450,0
20250402,132900,25365780,11450,11450,11450,11450,0
20250402,132800,25365780,11450,11450,11450,11450,0
20250402,132700,25365780,11450,11450,11450,11450,59
20250402,132600,24690230,11460,11460,11460,11460,0
20250402,132500,24690230,11460,11460,11460,11460,0
20250402,132400,24690230,11460,11460,11460,11460,0
20250402,132300,24690230,11460,11460,11460,11460,0
20250402,132200,24690230,11460,11460,11460,11460,6
20250402,132100,24621470,11470,11470,11470,11470,0
20250402,132000,24621470,11470,11470,11470,11470,0
20250402,131900,24621470,11470,11470,11470,11470,0
20250402,131800,24621470,11470,11470,11470,11470,0
20250402,131700,24621470,11470,11470,11470,11470,0
20250402,131600,24621470,11470,11470,11470,11470,0
20250402,131500,24621470,11470,11470,11470,11470,3
20250402,131400,24587060,11470,11470,11470,11470,0
20250402,131300,24587060,11470,11470,11470,11470,0
20250402,131200,24587060,11470,11470,11470,11470,0
20250402,131100,24587060,11470,11470,11470,11470,0
20250402,131000,24587060,11470,11470,11470,11470,0
20250402,130900,24587060,11470,11470,11470,11470,0
20250402,130800,24587060,11470,11470,11470,11470,0
20250402,130700,24587060,11470,11470,11470,11470,22
20250402,130600,24334720,11470,11470,11470,11470,1
20250402,130500,24323250,11470,11470,11470,11470,0
20250402,130400,24323250,11470,11470,11470,11470,0
20250402,130300,24323250,11470,11470,11470,11470,0
20250402,130200,24323250,11470,11470,11470,11470,0
20250402,130100,24323250,11470,11470,11470,11470,0
20250402,130000,24323250,11470,11470,11470,11470,0
20250402,125900,24323250,11470,11470,11470,11470,0
20250402,125800,24323250,11470,11470,11470,11470,0
20250402,125700,24323250,11470,11470,11470,11470,0
20250402,125600,24323250,11470,11470,11470,11470,0
20250402,125500,24323250,11470,11470,11470,11470,0
20250402,125400,24323250,11470,11470,11470,11470,0
20250402,125300,24323250,11470,11470,11470,11470,0
20250402,125200,24323250,11470,11470,11470,11470,0
20250402,125100,24323250,11470,11470,11470,11470,0
20250402,125000,24323250,11470,11470,11470,11470,0
20250402,124900,24323250,11470,11470,11470,11470,0
20250402,124800,24323250,11470,11470,11470,11470,0
20250402,124700,24323250,11470,11470,11470,11470,0
20250402,124600,24323250,11470,11470,11470,11470,54
20250402,124500,23703870,11450,11450,11450,11450,0
20250402,124400,23703870,11450,11450,11450,11450,0
20250402,124300,23703870,11450,11450,11450,11450,0
20250402,124200,23703870,11450,11450,11450,11450,0
20250402,124100,23703870,11450,11460,11460,11450,100
20250402,124000,22558850,11460,11460,11460,11460,0
20250402,123900,22558850,11460,11460,11460,11460,0
20250402,123800,22558850,11460,11460,11460,11460,0
20250402,123700,22558850,11460,11460,11460,11460,0
20250402,123600,22558850,11460,11460,11460,11460,0
20250402,123500,22558850,11460,11460,11460,11460,0
20250402,123400,22558850,11460,11460,11460,11460,0
20250402,123300,22558850,11460,11460,11460,11460,0
20250402,123200,22558850,11460,11460,11460,11460,0
20250402,123100,22558850,11460,11460,11460,11460,101
20250402,123000,21401390,11450,11450,11450,11450,0
20250402,122900,21401390,11450,11450,11450,11450,0
20250402,122800,21401390,11450,11450,11450,11450,0
20250402,122700,21401390,11450,11450,11450,11450,0
20250402,122600,21401390,11450,11450,11450,11450,0
20250402,122500,21401390,11450,11450,11450,11450,0
20250402,122400,21401390,11450,11450,11450,11450,2
20250402,122300,21378490,11460,11460,11460,11460,35
20250402,122200,20977390,11460,11460,11460,11460,0
20250402,122100,20977390,11460,11460,11460,11460,0
20250402,122000,20977390,11460,11480,11480,11460,60
20250402,121900,20289670,11480,11480,11480,11480,0
20250402,121800,20289670,11480,11480,11480,11480,55
20250402,121700,19658270,11480,11480,11480,11480,0
20250402,121600,19658270,11480,11480,11480,11480,0
20250402,121500,19658270,11480,11480,11480,11480,1
20250402,121400,19646790,11480,11480,11480,11480,0
20250402,121300,19646790,11480,11480,11480,11480,43
20250402,121200,19153150,11480,11480,11480,11480,0
20250402,121100,19153150,11480,11480,11480,11480,0
20250402,121000,19153150,11480,11480,11480,11480,0
20250402,120900,19153150,11480,11480,11480,11480,43
20250402,120800,18659510,11500,11500,11500,11500,0
20250402,120700,18659510,11500,11500,11500,11500,0
20250402,120600,18659510,11500,11500,11500,11500,0
20250402,120500,18659510,11500,11500,11500,11500,21
20250402,120400,18418010,11500,11500,11500,11500,0
20250402,120300,18418010,11500,11500,11500,11500,0
20250402,120200,18418010,11500,11500,11500,11500,0
20250402,120100,18418010,11500,11500,11500,11500,0
20250402,120000,18418010,11500,11500,11500,11500,0
20250402,115900,18418010,11500,11500,11500,11500,0
20250402,115800,18418010,11500,11500,11500,11500,0
20250402,115700,18418010,11500,11490,11500,11490,48
20250402,115600,17866060,11490,11490,11490,11490,55
20250402,115500,17234110,11500,11500,11500,11500,0
20250402,115400,17234110,11500,11500,11500,11500,0
20250402,115300,17234110,11500,11500,11500,11500,0
20250402,115200,17234110,11500,11500,11500,11500,44
20250402,115100,16728110,11500,11500,11500,11500,0
20250402,115000,16728110,11500,11500,11500,11500,74
20250402,114900,15877110,11510,11510,11510,11510,1
20250402,114800,15865600,11510,11510,11510,11510,6
20250402,114700,15796540,11510,11510,11510,11510,0
20250402,114600,15796540,11510,11510,11510,11510,0
20250402,114500,15796540,11510,11510,11510,11510,3
20250402,114400,15762010,11520,11520,11520,11520,0
20250402,114300,15762010,11520,11520,11520,11520,0
20250402,114200,15762010,11520,11520,11520,11520,0
20250402,114100,15762010,11520,11520,11520,11520,2
20250402,114000,15738970,11530,11530,11530,11530,0
20250402,113900,15738970,11530,11530,11530,11530,0
20250402,113800,15738970,11530,11530,11530,11530,0
20250402,113700,15738970,11530,11530,11530,11530,0
20250402,113600,15738970,11530,11530,11530,11530,0
20250402,113500,15738970,11530,11530,11530,11530,0
20250402,113400,15738970,11530,11530,11530,11530,10
20250402,113300,15623670,11530,11530,11530,11530,0
20250402,113200,15623670,11530,11530,11530,11530,0
20250402,113100,15623670,11530,11530,11530,11530,0
20250402,113000,15623670,11530,11530,11530,11530,0
20250402,112900,15623670,11530,11530,11530,11530,0
20250402,112800,15623670,11530,11530,11530,11530,0
20250402,112700,15623670,11530,11530,11530,11530,0
20250402,112600,15623670,11530,11530,11530,11530,0
20250402,112500,15623670,11530,11530,11530,11530,0
20250402,112400,15623670,11530,11530,11530,11530,0
20250402,112300,15623670,11530,11530,11530,11530,0
20250402,112200,15623670,11530,11530,11530,11530,0
20250402,112100,15623670,11530,11530,11530,11530,26
20250402,112000,15323890,11530,11530,11530,11530,20
20250402,111900,15093290,11530,11530,11530,11530,0
20250402,111800,15093290,11530,11530,11530,11530,0
20250402,111700,15093290,11530,11530,11530,11530,0
20250402,111600,15093290,11530,11530,11530,11530,43
20250402,111500,14597500,11530,11530,11530,11530,0
20250402,111400,14597500,11530,11530,11530,11530,0
20250402,111300,14597500,11530,11530,11530,11530,0
20250402,111200,14597500,11530,11530,11530,11530,0
20250402,111100,14597500,11530,11530,11530,11530,0
20250402,111000,14597500,11530,11530,11530,11530,0
20250402,110900,14597500,11530,11530,11530,11530,0
20250402,110800,14597500,11530,11530,11530,11530,0
20250402,110700,14597500,11530,11530,11530,11530,0
20250402,110600,14597500,11530,11520,11530,11520,311
20250402,110500,11012440,11520,11520,11520,11520,0
20250402,110400,11012440,11520,11520,11520,11520,0
20250402,110300,11012440,11520,11520,11520,11520,1
20250402,110200,11000920,11520,11520,11520,11520,2
20250402,110100,10977880,11520,11520,11520,11520,0
20250402,110000,10977880,11520,11520,11520,11520,0
20250402,105900,10977880,11520,11520,11520,11520,0
20250402,105800,10977880,11520,11520,11520,11520,0
20250402,105700,10977880,11520,11520,11520,11520,0
20250402,105600,10977880,11520,11520,11520,11520,0
20250402,105500,10977880,11520,11520,11520,11520,0
20250402,105400,10977880,11520,11520,11520,11520,0
20250402,105300,10977880,11520,11520,11520,11520,0
20250402,105200,10977880,11520,11520,11520,11520,0
20250402,105100,10977880,11520,11520,11520,11520,0
20250402,105000,10977880,11520,11520,11520,11520,0
20250402,104900,10977880,11520,11520,11520,11520,0
20250402,104800,10977880,11520,11520,11520,11520,1
20250402,104700,10966360,11520,11520,11520,11520,0
20250402,104600,10966360,11520,11520,11520,11520,21
20250402,104500,10724440,11520,11520,11520,11520,0
20250402,104400,10724440,11520,11520,11520,11520,0
20250402,104300,10724440,11520,11520,11520,11520,0
20250402,104200,10724440,11520,11520,11520,11520,0
20250402,104100,10724440,11520,11520,11520,11520,0
20250402,104000,10724440,11520,11520,11520,11520,0
20250402,103900,10724440,11520,11520,11520,11520,0
20250402,103800,10724440,11520,11520,11520,11520,0
20250402,103700,10724440,11520,11520,11520,11520,0
20250402,103600,10724440,11520,11520,11520,11520,0
20250402,103500,10724440,11520,11520,11520,11520,0
20250402,103400,10724440,11520,11520,11520,11520,0
20250402,103300,10724440,11520,11520,11520,11520,0
20250402,103200,10724440,11520,11520,11520,11520,0
20250402,103100,10724440,11520,11520,11520,11520,0
20250402,103000,10724440,11520,11520,11520,11520,0
20250402,102900,10724440,11520,11520,11520,11520,0
20250402,102800,10724440,11520,11520,11520,11520,0
20250402,102700,10724440,11520,11520,11520,11520,0
20250402,102600,10724440,11520,11520,11520,11520,0
20250402,102500,10724440,11520,11520,11520,11520,0
20250402,102400,10724440,11520,11520,11520,11520,0
20250402,102300,10724440,11520,11520,11520,11520,0
20250402,102200,10724440,11520,11520,11520,11520,101
20250402,102100,9560920,11520,11520,11520,11520,0
20250402,102000,9560920,11520,11520,11520,11520,0
20250402,101900,9560920,11520,11520,11520,11520,1
20250402,101800,9549400,11520,11520,11520,11520,135
20250402,101700,7994200,11520,11520,11520,11520,0
20250402,101600,7994200,11520,11520,11520,11520,0
20250402,101500,7994200,11520,11520,11520,11520,0
20250402,101400,7994200,11520,11520,11520,11520,0
20250402,101300,7994200,11520,11520,11520,11520,0
20250402,101200,7994200,11520,11520,11520,11520,0
20250402,101100,7994200,11520,11520,11520,11520,0
20250402,101000,7994200,11520,11520,11520,11520,0
20250402,100900,7994200,11520,11520,11520,11520,0
20250402,100800,7994200,11520,11520,11520,11520,0
20250402,100700,7994200,11520,11520,11520,11520,0
20250402,100600,7994200,11520,11520,11520,11520,46
20250402,100500,7464280,11520,11520,11520,11520,0
20250402,100400,7464280,11520,11520,11520,11520,0
20250402,100300,7464280,11520,11520,11520,11520,144
20250402,100200,5805400,11530,11530,11530,11530,0
20250402,100100,5805400,11530,11540,11540,11530,10
20250402,100000,5690050,11560,11560,11560,11560,0
20250402,095900,5690050,11560,11560,11560,11560,0
20250402,095800,5690050,11560,11560,11560,11560,0
20250402,095700,5690050,11560,11560,11560,11560,0
20250402,095600,5690050,11560,11560,11560,11560,0
20250402,095500,5690050,11560,11560,11560,11560,0
20250402,095400,5690050,11560,11560,11560,11560,0
20250402,095300,5690050,11560,11560,11560,11560,3
20250402,095200,5655370,11510,11510,11510,11510,11
20250402,095100,5528760,11550,11550,11550,11550,0
20250402,095000,5528760,11550,11550,11550,11550,0
20250402,094900,5528760,11550,11550,11550,11550,0
20250402,094800,5528760,11550,11550,11550,11550,0
20250402,094700,5528760,11550,11550,11550,11550,0
20250402,094600,5528760,11550,11550,11550,11550,0
20250402,094500,5528760,11550,11550,11550,11550,0
20250402,094400,5528760,11550,11550,11550,11550,0
20250402,094300,5528760,11550,11550,11550,11550,0
20250402,094200,5528760,11550,11550,11550,11550,0
20250402,094100,5528760,11550,11550,11550,11550,0
20250402,094000,5528760,11550,11550,11550,11550,0
20250402,093900,5528760,11550,11550,11550,11550,0
20250402,093800,5528760,11550,11550,11550,11550,40
20250402,093700,5066760,11550,11550,11550,11550,0
20250402,093600,5066760,11550,11550,11550,11550,0
20250402,093500,5066760,11550,11550,11550,11550,0
20250402,093400,5066760,11550,11550,11550,11550,1
20250402,093300,5055210,11500,11500,11500,11500,0
20250402,093200,5055210,11500,11530,11530,11500,50
20250402,093100,4479970,11550,11550,11550,11550,0
20250402,093000,4479970,11550,11550,11550,11550,0
20250402,092900,4479970,11550,11550,11550,11550,2
20250402,092800,4456870,11540,11540,11540,11540,2
20250402,092700,4433790,11530,11530,11530,11530,0
20250402,092600,4433790,11530,11530,11530,11530,0
20250402,092500,4433790,11530,11530,11530,11530,0
20250402,092400,4433790,11530,11530,11530,11530,0
20250402,092300,4433790,11530,11530,11530,11530,0
20250402,092200,4433790,11530,11530,11530,11530,10
20250402,092100,4318490,11520,11520,11520,11520,2
20250402,092000,4295450,11520,11520,11520,11520,0
20250402,091900,4295450,11520,11520,11520,11520,0
20250402,091800,4295450,11520,11510,11520,11510,37
20250402,091700,3869480,11520,11520,11520,11520,1
20250402,091600,3857960,11500,11500,11500,11500,0
20250402,091500,3857960,11500,11500,11500,11500,0
20250402,091400,3857960,11500,11500,11500,11500,0
20250402,091300,3857960,11500,11500,11500,11500,0
20250402,091200,3857960,11500,11500,11500,11500,0
20250402,091100,3857960,11500,11500,11500,11500,0
20250402,091000,3857960,11500,11500,11500,11500,0
20250402,090900,3857960,11500,11500,11500,11500,0
20250402,090800,3857960,11500,11490,11500,11490,237
20250402,090700,1134250,11450,11450,11450,11450,0
20250402,090600,1134250,11450,11490,11490,11450,74
20250402,090500,286770,11490,11490,11490,11490,0
20250402,090400,286770,11490,11490,11490,11490,0
20250402,090300,286770,11490,11490,11490,11490,0
20250402,090200,286770,11490,11490,11490,11490,0
20250402,090100,286770,11490,11450,11490,11450,25
20250402,090000,0,11420,11420,11420,11420,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185100 38445800 11420 11420 11420 11420 8
3 20250402 185000 38445800 11420 11420 11420 11420 0
4 20250402 184900 38445800 11420 11420 11420 11420 0
5 20250402 184800 38445800 11420 11420 11420 11420 0
6 20250402 184700 38445800 11420 11420 11420 11420 0
7 20250402 184600 38445800 11420 11420 11420 11420 0
8 20250402 184500 38445800 11420 11420 11420 11420 0
9 20250402 184400 38445800 11420 11420 11420 11420 0
10 20250402 184300 38445800 11420 11420 11420 11420 0
11 20250402 184200 38445800 11420 11420 11420 11420 0
12 20250402 184100 38445800 11420 11420 11420 11420 0
13 20250402 184000 38445800 11420 11420 11420 11420 0
14 20250402 183900 38445800 11420 11420 11420 11420 0
15 20250402 183800 38445800 11420 11420 11420 11420 0
16 20250402 183700 38445800 11420 11420 11420 11420 0
17 20250402 183600 38445800 11420 11420 11420 11420 0
18 20250402 183500 38445800 11420 11420 11420 11420 0
19 20250402 183400 38445800 11420 11420 11420 11420 0
20 20250402 183300 38445800 11420 11420 11420 11420 0
21 20250402 183200 38445800 11420 11420 11420 11420 0
22 20250402 183100 38445800 11420 11420 11420 11420 0
23 20250402 183000 38445800 11420 11420 11420 11420 0
24 20250402 182900 38445800 11420 11420 11420 11420 0
25 20250402 182800 38445800 11420 11420 11420 11420 0
26 20250402 182700 38445800 11420 11420 11420 11420 0
27 20250402 182600 38445800 11420 11420 11420 11420 0
28 20250402 182500 38445800 11420 11420 11420 11420 0
29 20250402 182400 38445800 11420 11420 11420 11420 0
30 20250402 182300 38445800 11420 11420 11420 11420 0
31 20250402 182200 38445800 11420 11420 11420 11420 0
32 20250402 182100 38445800 11420 11420 11420 11420 8
33 20250402 182000 38445800 11420 11420 11420 11420 0
34 20250402 181900 38445800 11420 11420 11420 11420 0
35 20250402 181800 38445800 11420 11420 11420 11420 0
36 20250402 181700 38445800 11420 11420 11420 11420 0
37 20250402 181600 38445800 11420 11420 11420 11420 0
38 20250402 181500 38445800 11420 11420 11420 11420 0
39 20250402 181400 38445800 11420 11420 11420 11420 0
40 20250402 181300 38445800 11420 11420 11420 11420 0
41 20250402 181200 38445800 11420 11420 11420 11420 0
42 20250402 181100 38445800 11420 11420 11420 11420 0
43 20250402 181000 38445800 11420 11420 11420 11420 0
44 20250402 180900 38445800 11420 11420 11420 11420 0
45 20250402 180800 38445800 11420 11420 11420 11420 0
46 20250402 180700 38445800 11420 11420 11420 11420 0
47 20250402 180600 38445800 11420 11420 11420 11420 0
48 20250402 180500 38445800 11420 11420 11420 11420 0
49 20250402 180400 38445800 11420 11420 11420 11420 0
50 20250402 180300 38445800 11420 11420 11420 11420 0
51 20250402 180200 38445800 11420 11420 11420 11420 0
52 20250402 180100 38445800 11420 11420 11420 11420 0
53 20250402 180000 38445800 11420 11420 11420 11420 0
54 20250402 175900 38445800 11420 11420 11420 11420 0
55 20250402 175800 38445800 11420 11420 11420 11420 0
56 20250402 175700 38445800 11420 11420 11420 11420 0
57 20250402 175600 38445800 11420 11420 11420 11420 0
58 20250402 175500 38445800 11420 11420 11420 11420 0
59 20250402 175400 38445800 11420 11420 11420 11420 0
60 20250402 175300 38445800 11420 11420 11420 11420 0
61 20250402 175200 38445800 11420 11420 11420 11420 0
62 20250402 175100 38445800 11420 11420 11420 11420 8
63 20250402 175000 38445800 11420 11420 11420 11420 0
64 20250402 174900 38445800 11420 11420 11420 11420 0
65 20250402 174800 38445800 11420 11420 11420 11420 0
66 20250402 174700 38445800 11420 11420 11420 11420 0
67 20250402 174600 38445800 11420 11420 11420 11420 0
68 20250402 174500 38445800 11420 11420 11420 11420 0
69 20250402 174400 38445800 11420 11420 11420 11420 0
70 20250402 174300 38445800 11420 11420 11420 11420 0
71 20250402 174200 38445800 11420 11420 11420 11420 0
72 20250402 174100 38445800 11420 11420 11420 11420 0
73 20250402 174000 38445800 11420 11420 11420 11420 0
74 20250402 173900 38445800 11420 11420 11420 11420 0
75 20250402 173800 38445800 11420 11420 11420 11420 0
76 20250402 173700 38445800 11420 11420 11420 11420 0
77 20250402 173600 38445800 11420 11420 11420 11420 0
78 20250402 173500 38445800 11420 11420 11420 11420 0
79 20250402 173400 38445800 11420 11420 11420 11420 0
80 20250402 173300 38445800 11420 11420 11420 11420 0
81 20250402 173200 38445800 11420 11420 11420 11420 0
82 20250402 173100 38445800 11420 11420 11420 11420 0
83 20250402 173000 38445800 11420 11420 11420 11420 0
84 20250402 172900 38445800 11420 11420 11420 11420 0
85 20250402 172800 38445800 11420 11420 11420 11420 0
86 20250402 172700 38445800 11420 11420 11420 11420 0
87 20250402 172600 38445800 11420 11420 11420 11420 0
88 20250402 172500 38445800 11420 11420 11420 11420 0
89 20250402 172400 38445800 11420 11420 11420 11420 0
90 20250402 172300 38445800 11420 11420 11420 11420 0
91 20250402 172200 38445800 11420 11420 11420 11420 0
92 20250402 172100 38445800 11420 11420 11420 11420 8
93 20250402 172000 38445800 11420 11420 11420 11420 0
94 20250402 171900 38445800 11420 11420 11420 11420 0
95 20250402 171800 38445800 11420 11420 11420 11420 0
96 20250402 171700 38445800 11420 11420 11420 11420 0
97 20250402 171600 38445800 11420 11420 11420 11420 0
98 20250402 171500 38445800 11420 11420 11420 11420 0
99 20250402 171400 38445800 11420 11420 11420 11420 0
100 20250402 171300 38445800 11420 11420 11420 11420 0
101 20250402 171200 38445800 11420 11420 11420 11420 0
102 20250402 171100 38445800 11420 11420 11420 11420 0
103 20250402 171000 38445800 11420 11420 11420 11420 0
104 20250402 170900 38445800 11420 11420 11420 11420 0
105 20250402 170800 38445800 11420 11420 11420 11420 0
106 20250402 170700 38445800 11420 11420 11420 11420 0
107 20250402 170600 38445800 11420 11420 11420 11420 0
108 20250402 170500 38445800 11420 11420 11420 11420 0
109 20250402 170400 38445800 11420 11420 11420 11420 0
110 20250402 170300 38445800 11420 11420 11420 11420 0
111 20250402 170200 38445800 11420 11420 11420 11420 0
112 20250402 170100 38445800 11420 11420 11420 11420 0
113 20250402 170000 38445800 11420 11420 11420 11420 0
114 20250402 165900 38445800 11420 11420 11420 11420 0
115 20250402 165800 38445800 11420 11420 11420 11420 0
116 20250402 165700 38445800 11420 11420 11420 11420 0
117 20250402 165600 38445800 11420 11420 11420 11420 0
118 20250402 165500 38445800 11420 11420 11420 11420 0
119 20250402 165400 38445800 11420 11420 11420 11420 0
120 20250402 165300 38445800 11420 11420 11420 11420 0
121 20250402 165200 38445800 11420 11420 11420 11420 0
122 20250402 165100 38445800 11420 11420 11420 11420 8
123 20250402 165000 38445800 11420 11420 11420 11420 0
124 20250402 164900 38445800 11420 11420 11420 11420 0
125 20250402 164800 38445800 11420 11420 11420 11420 0
126 20250402 164700 38445800 11420 11420 11420 11420 0
127 20250402 164600 38445800 11420 11420 11420 11420 0
128 20250402 164500 38445800 11420 11420 11420 11420 0
129 20250402 164400 38445800 11420 11420 11420 11420 0
130 20250402 164300 38445800 11420 11420 11420 11420 0
131 20250402 164200 38445800 11420 11420 11420 11420 0
132 20250402 164100 38445800 11420 11420 11420 11420 0
133 20250402 164000 38445800 11420 11420 11420 11420 0
134 20250402 163900 38445800 11420 11420 11420 11420 0
135 20250402 163800 38445800 11420 11420 11420 11420 0
136 20250402 163700 38445800 11420 11420 11420 11420 0
137 20250402 163600 38445800 11420 11420 11420 11420 0
138 20250402 163500 38445800 11420 11420 11420 11420 0
139 20250402 163400 38445800 11420 11420 11420 11420 0
140 20250402 163300 38445800 11420 11420 11420 11420 0
141 20250402 163200 38445800 11420 11420 11420 11420 0
142 20250402 163100 38445800 11420 11420 11420 11420 0
143 20250402 163000 38445800 11420 11420 11420 11420 0
144 20250402 162900 38445800 11420 11420 11420 11420 0
145 20250402 162800 38445800 11420 11420 11420 11420 0
146 20250402 162700 38445800 11420 11420 11420 11420 0
147 20250402 162600 38445800 11420 11420 11420 11420 0
148 20250402 162500 38445800 11420 11420 11420 11420 0
149 20250402 162400 38445800 11420 11420 11420 11420 0
150 20250402 162300 38445800 11420 11420 11420 11420 0
151 20250402 162200 38445800 11420 11420 11420 11420 0
152 20250402 162100 38445800 11420 11420 11420 11420 8
153 20250402 162000 38445800 11420 11420 11420 11420 0
154 20250402 161900 38445800 11420 11420 11420 11420 0
155 20250402 161800 38445800 11420 11420 11420 11420 0
156 20250402 161700 38445800 11420 11420 11420 11420 0
157 20250402 161600 38445800 11420 11420 11420 11420 0
158 20250402 161500 38445800 11420 11420 11420 11420 0
159 20250402 161400 38445800 11420 11420 11420 11420 0
160 20250402 161300 38445800 11420 11420 11420 11420 0
161 20250402 161200 38445800 11420 11420 11420 11420 0
162 20250402 161100 38445800 11420 11420 11420 11420 0
163 20250402 161000 38445800 11420 11420 11420 11420 0
164 20250402 160900 38445800 11420 11420 11420 11420 0
165 20250402 160800 38445800 11420 11420 11420 11420 0
166 20250402 160700 38445800 11420 11420 11420 11420 0
167 20250402 160600 38445800 11420 11420 11420 11420 0
168 20250402 160500 38445800 11420 11420 11420 11420 0
169 20250402 160400 38445800 11420 11420 11420 11420 0
170 20250402 160300 38445800 11420 11420 11420 11420 0
171 20250402 160200 38445800 11420 11420 11420 11420 0
172 20250402 160100 38445800 11420 11420 11420 11420 0
173 20250402 160000 38445800 11420 11420 11420 11420 0
174 20250402 155900 38445800 11420 11420 11420 11420 0
175 20250402 155800 38445800 11420 11420 11420 11420 0
176 20250402 155700 38445800 11420 11420 11420 11420 0
177 20250402 155600 38445800 11420 11420 11420 11420 0
178 20250402 155500 38445800 11420 11420 11420 11420 0
179 20250402 155400 38445800 11420 11420 11420 11420 0
180 20250402 155300 38445800 11420 11420 11420 11420 0
181 20250402 155200 38445800 11420 11420 11420 11420 0
182 20250402 155100 38445800 11420 11420 11420 11420 8
183 20250402 155000 38445800 11420 11420 11420 11420 0
184 20250402 154900 38445800 11420 11420 11420 11420 0
185 20250402 154800 38445800 11420 11420 11420 11420 0
186 20250402 154700 38445800 11420 11420 11420 11420 0
187 20250402 154600 38445800 11420 11420 11420 11420 0
188 20250402 154500 38445800 11420 11420 11420 11420 0
189 20250402 154400 38445800 11420 11420 11420 11420 0
190 20250402 154300 38445800 11420 11420 11420 11420 0
191 20250402 154200 38445800 11420 11420 11420 11420 0
192 20250402 154100 38445800 11420 11420 11420 11420 0
193 20250402 154000 38445800 11420 11420 11420 11420 0
194 20250402 153900 38445800 11420 11420 11420 11420 0
195 20250402 153800 38445800 11420 11420 11420 11420 0
196 20250402 153700 38445800 11420 11420 11420 11420 0
197 20250402 153600 38445800 11420 11420 11420 11420 0
198 20250402 153500 38445800 11420 11420 11420 11420 0
199 20250402 153400 38445800 11420 11420 11420 11420 0
200 20250402 153300 38445800 11420 11420 11420 11420 0
201 20250402 153200 38445800 11420 11420 11420 11420 0
202 20250402 153100 38445800 11420 11420 11420 11420 0
203 20250402 153000 38445800 11420 11420 11420 11420 8
204 20250402 152900 38354440 11420 11420 11420 11420 0
205 20250402 152800 38354440 11420 11420 11420 11420 0
206 20250402 152700 38354440 11420 11420 11420 11420 0
207 20250402 152600 38354440 11420 11420 11420 11420 0
208 20250402 152500 38354440 11420 11420 11420 11420 0
209 20250402 152400 38354440 11420 11420 11420 11420 0
210 20250402 152300 38354440 11420 11420 11420 11420 0
211 20250402 152200 38354440 11420 11420 11420 11420 0
212 20250402 152100 38354440 11420 11420 11420 11420 0
213 20250402 152000 38354440 11420 11420 11420 11420 0
214 20250402 151900 38354440 11420 11420 11420 11420 43
215 20250402 151800 37863380 11420 11420 11420 11420 0
216 20250402 151700 37863380 11420 11420 11420 11420 0
217 20250402 151600 37863380 11420 11420 11420 11420 0
218 20250402 151500 37863380 11420 11420 11420 11420 0
219 20250402 151400 37863380 11420 11420 11420 11420 0
220 20250402 151300 37863380 11420 11420 11420 11420 0
221 20250402 151200 37863380 11420 11420 11420 11420 0
222 20250402 151100 37863380 11420 11420 11420 11420 0
223 20250402 151000 37863380 11420 11420 11420 11420 1
224 20250402 150900 37851960 11420 11420 11420 11420 0
225 20250402 150800 37851960 11420 11420 11420 11420 34
226 20250402 150700 37463680 11420 11420 11420 11420 43
227 20250402 150600 36972620 11430 11430 11430 11430 0
228 20250402 150500 36972620 11430 11430 11430 11430 9
229 20250402 150400 36869750 11420 11420 11420 11420 17
230 20250402 150300 36675610 11420 11430 11430 11420 41
231 20250402 150200 36207290 11420 11420 11420 11420 0
232 20250402 150100 36207290 11420 11420 11420 11420 30
233 20250402 150000 35864690 11420 11420 11420 11420 105
234 20250402 145900 34665590 11420 11420 11420 11420 0
235 20250402 145800 34665590 11420 11420 11420 11420 0
236 20250402 145700 34665590 11420 11420 11420 11420 0
237 20250402 145600 34665590 11420 11420 11420 11420 44
238 20250402 145500 34163110 11420 11420 11420 11420 0
239 20250402 145400 34163110 11420 11420 11420 11420 0
240 20250402 145300 34163110 11420 11420 11420 11420 1
241 20250402 145200 34151690 11420 11420 11420 11420 0
242 20250402 145100 34151690 11420 11420 11420 11420 0
243 20250402 145000 34151690 11420 11420 11420 11420 0
244 20250402 144900 34151690 11420 11420 11420 11420 50
245 20250402 144800 33580690 11420 11420 11420 11420 138
246 20250402 144700 32004730 11420 11420 11420 11420 0
247 20250402 144600 32004730 11420 11420 11420 11420 0
248 20250402 144500 32004730 11420 11420 11420 11420 0
249 20250402 144400 32004730 11420 11420 11420 11420 0
250 20250402 144300 32004730 11420 11420 11420 11420 22
251 20250402 144200 31753490 11430 11430 11430 11430 0
252 20250402 144100 31753490 11430 11430 11430 11430 0
253 20250402 144000 31753490 11430 11420 11430 11420 2
254 20250402 143900 31730640 11430 11430 11430 11430 0
255 20250402 143800 31730640 11430 11430 11430 11430 10
256 20250402 143700 31616340 11430 11430 11430 11430 0
257 20250402 143600 31616340 11430 11430 11430 11430 0
258 20250402 143500 31616340 11430 11430 11430 11430 105
259 20250402 143400 30416190 11420 11430 11430 11420 44
260 20250402 143300 29913700 11430 11430 11430 11430 0
261 20250402 143200 29913700 11430 11430 11430 11430 0
262 20250402 143100 29913700 11430 11420 11430 11420 3
263 20250402 143000 29879430 11430 11430 11430 11430 0
264 20250402 142900 29879430 11430 11440 11440 11430 30
265 20250402 142800 29536480 11440 11440 11440 11440 5
266 20250402 142700 29479280 11440 11430 11440 11430 104
267 20250402 142600 28290380 11430 11430 11430 11430 0
268 20250402 142500 28290380 11430 11430 11430 11430 0
269 20250402 142400 28290380 11430 11430 11430 11430 0
270 20250402 142300 28290380 11430 11430 11430 11430 0
271 20250402 142200 28290380 11430 11430 11430 11430 0
272 20250402 142100 28290380 11430 11430 11430 11430 2
273 20250402 142000 28267520 11420 11420 11420 11420 0
274 20250402 141900 28267520 11420 11420 11420 11420 0
275 20250402 141800 28267520 11420 11420 11420 11420 0
276 20250402 141700 28267520 11420 11420 11420 11420 0
277 20250402 141600 28267520 11420 11420 11420 11420 0
278 20250402 141500 28267520 11420 11420 11420 11420 0
279 20250402 141400 28267520 11420 11420 11420 11420 0
280 20250402 141300 28267520 11420 11420 11420 11420 0
281 20250402 141200 28267520 11420 11420 11420 11420 63
282 20250402 141100 27548060 11420 11420 11420 11420 0
283 20250402 141000 27548060 11420 11420 11420 11420 0
284 20250402 140900 27548060 11420 11420 11420 11420 0
285 20250402 140800 27548060 11420 11420 11420 11420 43
286 20250402 140700 27057000 11420 11420 11420 11420 43
287 20250402 140600 26565940 11430 11430 11430 11430 0
288 20250402 140500 26565940 11430 11430 11430 11430 0
289 20250402 140400 26565940 11430 11430 11430 11430 0
290 20250402 140300 26565940 11430 11430 11430 11430 60
291 20250402 140200 25880140 11430 11430 11430 11430 0
292 20250402 140100 25880140 11430 11430 11430 11430 0
293 20250402 140000 25880140 11430 11430 11430 11430 0
294 20250402 135900 25880140 11430 11430 11430 11430 0
295 20250402 135800 25880140 11430 11430 11430 11430 43
296 20250402 135700 25388650 11430 11430 11430 11430 0
297 20250402 135600 25388650 11430 11430 11430 11430 0
298 20250402 135500 25388650 11430 11430 11430 11430 0
299 20250402 135400 25388650 11430 11430 11430 11430 0
300 20250402 135300 25388650 11430 11430 11430 11430 0
301 20250402 135200 25388650 11430 11430 11430 11430 0
302 20250402 135100 25388650 11430 11430 11430 11430 0
303 20250402 135000 25388650 11430 11430 11430 11430 1
304 20250402 134900 25377220 11440 11440 11440 11440 0
305 20250402 134800 25377220 11440 11440 11440 11440 0
306 20250402 134700 25377220 11440 11440 11440 11440 0
307 20250402 134600 25377220 11440 11440 11440 11440 0
308 20250402 134500 25377220 11440 11440 11440 11440 0
309 20250402 134400 25377220 11440 11440 11440 11440 0
310 20250402 134300 25377220 11440 11440 11440 11440 0
311 20250402 134200 25377220 11440 11440 11440 11440 0
312 20250402 134100 25377220 11440 11440 11440 11440 0
313 20250402 134000 25377220 11440 11440 11440 11440 0
314 20250402 133900 25377220 11440 11440 11440 11440 0
315 20250402 133800 25377220 11440 11440 11440 11440 0
316 20250402 133700 25377220 11440 11440 11440 11440 0
317 20250402 133600 25377220 11440 11440 11440 11440 0
318 20250402 133500 25377220 11440 11440 11440 11440 1
319 20250402 133400 25365780 11450 11450 11450 11450 0
320 20250402 133300 25365780 11450 11450 11450 11450 0
321 20250402 133200 25365780 11450 11450 11450 11450 0
322 20250402 133100 25365780 11450 11450 11450 11450 0
323 20250402 133000 25365780 11450 11450 11450 11450 0
324 20250402 132900 25365780 11450 11450 11450 11450 0
325 20250402 132800 25365780 11450 11450 11450 11450 0
326 20250402 132700 25365780 11450 11450 11450 11450 59
327 20250402 132600 24690230 11460 11460 11460 11460 0
328 20250402 132500 24690230 11460 11460 11460 11460 0
329 20250402 132400 24690230 11460 11460 11460 11460 0
330 20250402 132300 24690230 11460 11460 11460 11460 0
331 20250402 132200 24690230 11460 11460 11460 11460 6
332 20250402 132100 24621470 11470 11470 11470 11470 0
333 20250402 132000 24621470 11470 11470 11470 11470 0
334 20250402 131900 24621470 11470 11470 11470 11470 0
335 20250402 131800 24621470 11470 11470 11470 11470 0
336 20250402 131700 24621470 11470 11470 11470 11470 0
337 20250402 131600 24621470 11470 11470 11470 11470 0
338 20250402 131500 24621470 11470 11470 11470 11470 3
339 20250402 131400 24587060 11470 11470 11470 11470 0
340 20250402 131300 24587060 11470 11470 11470 11470 0
341 20250402 131200 24587060 11470 11470 11470 11470 0
342 20250402 131100 24587060 11470 11470 11470 11470 0
343 20250402 131000 24587060 11470 11470 11470 11470 0
344 20250402 130900 24587060 11470 11470 11470 11470 0
345 20250402 130800 24587060 11470 11470 11470 11470 0
346 20250402 130700 24587060 11470 11470 11470 11470 22
347 20250402 130600 24334720 11470 11470 11470 11470 1
348 20250402 130500 24323250 11470 11470 11470 11470 0
349 20250402 130400 24323250 11470 11470 11470 11470 0
350 20250402 130300 24323250 11470 11470 11470 11470 0
351 20250402 130200 24323250 11470 11470 11470 11470 0
352 20250402 130100 24323250 11470 11470 11470 11470 0
353 20250402 130000 24323250 11470 11470 11470 11470 0
354 20250402 125900 24323250 11470 11470 11470 11470 0
355 20250402 125800 24323250 11470 11470 11470 11470 0
356 20250402 125700 24323250 11470 11470 11470 11470 0
357 20250402 125600 24323250 11470 11470 11470 11470 0
358 20250402 125500 24323250 11470 11470 11470 11470 0
359 20250402 125400 24323250 11470 11470 11470 11470 0
360 20250402 125300 24323250 11470 11470 11470 11470 0
361 20250402 125200 24323250 11470 11470 11470 11470 0
362 20250402 125100 24323250 11470 11470 11470 11470 0
363 20250402 125000 24323250 11470 11470 11470 11470 0
364 20250402 124900 24323250 11470 11470 11470 11470 0
365 20250402 124800 24323250 11470 11470 11470 11470 0
366 20250402 124700 24323250 11470 11470 11470 11470 0
367 20250402 124600 24323250 11470 11470 11470 11470 54
368 20250402 124500 23703870 11450 11450 11450 11450 0
369 20250402 124400 23703870 11450 11450 11450 11450 0
370 20250402 124300 23703870 11450 11450 11450 11450 0
371 20250402 124200 23703870 11450 11450 11450 11450 0
372 20250402 124100 23703870 11450 11460 11460 11450 100
373 20250402 124000 22558850 11460 11460 11460 11460 0
374 20250402 123900 22558850 11460 11460 11460 11460 0
375 20250402 123800 22558850 11460 11460 11460 11460 0
376 20250402 123700 22558850 11460 11460 11460 11460 0
377 20250402 123600 22558850 11460 11460 11460 11460 0
378 20250402 123500 22558850 11460 11460 11460 11460 0
379 20250402 123400 22558850 11460 11460 11460 11460 0
380 20250402 123300 22558850 11460 11460 11460 11460 0
381 20250402 123200 22558850 11460 11460 11460 11460 0
382 20250402 123100 22558850 11460 11460 11460 11460 101
383 20250402 123000 21401390 11450 11450 11450 11450 0
384 20250402 122900 21401390 11450 11450 11450 11450 0
385 20250402 122800 21401390 11450 11450 11450 11450 0
386 20250402 122700 21401390 11450 11450 11450 11450 0
387 20250402 122600 21401390 11450 11450 11450 11450 0
388 20250402 122500 21401390 11450 11450 11450 11450 0
389 20250402 122400 21401390 11450 11450 11450 11450 2
390 20250402 122300 21378490 11460 11460 11460 11460 35
391 20250402 122200 20977390 11460 11460 11460 11460 0
392 20250402 122100 20977390 11460 11460 11460 11460 0
393 20250402 122000 20977390 11460 11480 11480 11460 60
394 20250402 121900 20289670 11480 11480 11480 11480 0
395 20250402 121800 20289670 11480 11480 11480 11480 55
396 20250402 121700 19658270 11480 11480 11480 11480 0
397 20250402 121600 19658270 11480 11480 11480 11480 0
398 20250402 121500 19658270 11480 11480 11480 11480 1
399 20250402 121400 19646790 11480 11480 11480 11480 0
400 20250402 121300 19646790 11480 11480 11480 11480 43
401 20250402 121200 19153150 11480 11480 11480 11480 0
402 20250402 121100 19153150 11480 11480 11480 11480 0
403 20250402 121000 19153150 11480 11480 11480 11480 0
404 20250402 120900 19153150 11480 11480 11480 11480 43
405 20250402 120800 18659510 11500 11500 11500 11500 0
406 20250402 120700 18659510 11500 11500 11500 11500 0
407 20250402 120600 18659510 11500 11500 11500 11500 0
408 20250402 120500 18659510 11500 11500 11500 11500 21
409 20250402 120400 18418010 11500 11500 11500 11500 0
410 20250402 120300 18418010 11500 11500 11500 11500 0
411 20250402 120200 18418010 11500 11500 11500 11500 0
412 20250402 120100 18418010 11500 11500 11500 11500 0
413 20250402 120000 18418010 11500 11500 11500 11500 0
414 20250402 115900 18418010 11500 11500 11500 11500 0
415 20250402 115800 18418010 11500 11500 11500 11500 0
416 20250402 115700 18418010 11500 11490 11500 11490 48
417 20250402 115600 17866060 11490 11490 11490 11490 55
418 20250402 115500 17234110 11500 11500 11500 11500 0
419 20250402 115400 17234110 11500 11500 11500 11500 0
420 20250402 115300 17234110 11500 11500 11500 11500 0
421 20250402 115200 17234110 11500 11500 11500 11500 44
422 20250402 115100 16728110 11500 11500 11500 11500 0
423 20250402 115000 16728110 11500 11500 11500 11500 74
424 20250402 114900 15877110 11510 11510 11510 11510 1
425 20250402 114800 15865600 11510 11510 11510 11510 6
426 20250402 114700 15796540 11510 11510 11510 11510 0
427 20250402 114600 15796540 11510 11510 11510 11510 0
428 20250402 114500 15796540 11510 11510 11510 11510 3
429 20250402 114400 15762010 11520 11520 11520 11520 0
430 20250402 114300 15762010 11520 11520 11520 11520 0
431 20250402 114200 15762010 11520 11520 11520 11520 0
432 20250402 114100 15762010 11520 11520 11520 11520 2
433 20250402 114000 15738970 11530 11530 11530 11530 0
434 20250402 113900 15738970 11530 11530 11530 11530 0
435 20250402 113800 15738970 11530 11530 11530 11530 0
436 20250402 113700 15738970 11530 11530 11530 11530 0
437 20250402 113600 15738970 11530 11530 11530 11530 0
438 20250402 113500 15738970 11530 11530 11530 11530 0
439 20250402 113400 15738970 11530 11530 11530 11530 10
440 20250402 113300 15623670 11530 11530 11530 11530 0
441 20250402 113200 15623670 11530 11530 11530 11530 0
442 20250402 113100 15623670 11530 11530 11530 11530 0
443 20250402 113000 15623670 11530 11530 11530 11530 0
444 20250402 112900 15623670 11530 11530 11530 11530 0
445 20250402 112800 15623670 11530 11530 11530 11530 0
446 20250402 112700 15623670 11530 11530 11530 11530 0
447 20250402 112600 15623670 11530 11530 11530 11530 0
448 20250402 112500 15623670 11530 11530 11530 11530 0
449 20250402 112400 15623670 11530 11530 11530 11530 0
450 20250402 112300 15623670 11530 11530 11530 11530 0
451 20250402 112200 15623670 11530 11530 11530 11530 0
452 20250402 112100 15623670 11530 11530 11530 11530 26
453 20250402 112000 15323890 11530 11530 11530 11530 20
454 20250402 111900 15093290 11530 11530 11530 11530 0
455 20250402 111800 15093290 11530 11530 11530 11530 0
456 20250402 111700 15093290 11530 11530 11530 11530 0
457 20250402 111600 15093290 11530 11530 11530 11530 43
458 20250402 111500 14597500 11530 11530 11530 11530 0
459 20250402 111400 14597500 11530 11530 11530 11530 0
460 20250402 111300 14597500 11530 11530 11530 11530 0
461 20250402 111200 14597500 11530 11530 11530 11530 0
462 20250402 111100 14597500 11530 11530 11530 11530 0
463 20250402 111000 14597500 11530 11530 11530 11530 0
464 20250402 110900 14597500 11530 11530 11530 11530 0
465 20250402 110800 14597500 11530 11530 11530 11530 0
466 20250402 110700 14597500 11530 11530 11530 11530 0
467 20250402 110600 14597500 11530 11520 11530 11520 311
468 20250402 110500 11012440 11520 11520 11520 11520 0
469 20250402 110400 11012440 11520 11520 11520 11520 0
470 20250402 110300 11012440 11520 11520 11520 11520 1
471 20250402 110200 11000920 11520 11520 11520 11520 2
472 20250402 110100 10977880 11520 11520 11520 11520 0
473 20250402 110000 10977880 11520 11520 11520 11520 0
474 20250402 105900 10977880 11520 11520 11520 11520 0
475 20250402 105800 10977880 11520 11520 11520 11520 0
476 20250402 105700 10977880 11520 11520 11520 11520 0
477 20250402 105600 10977880 11520 11520 11520 11520 0
478 20250402 105500 10977880 11520 11520 11520 11520 0
479 20250402 105400 10977880 11520 11520 11520 11520 0
480 20250402 105300 10977880 11520 11520 11520 11520 0
481 20250402 105200 10977880 11520 11520 11520 11520 0
482 20250402 105100 10977880 11520 11520 11520 11520 0
483 20250402 105000 10977880 11520 11520 11520 11520 0
484 20250402 104900 10977880 11520 11520 11520 11520 0
485 20250402 104800 10977880 11520 11520 11520 11520 1
486 20250402 104700 10966360 11520 11520 11520 11520 0
487 20250402 104600 10966360 11520 11520 11520 11520 21
488 20250402 104500 10724440 11520 11520 11520 11520 0
489 20250402 104400 10724440 11520 11520 11520 11520 0
490 20250402 104300 10724440 11520 11520 11520 11520 0
491 20250402 104200 10724440 11520 11520 11520 11520 0
492 20250402 104100 10724440 11520 11520 11520 11520 0
493 20250402 104000 10724440 11520 11520 11520 11520 0
494 20250402 103900 10724440 11520 11520 11520 11520 0
495 20250402 103800 10724440 11520 11520 11520 11520 0
496 20250402 103700 10724440 11520 11520 11520 11520 0
497 20250402 103600 10724440 11520 11520 11520 11520 0
498 20250402 103500 10724440 11520 11520 11520 11520 0
499 20250402 103400 10724440 11520 11520 11520 11520 0
500 20250402 103300 10724440 11520 11520 11520 11520 0
501 20250402 103200 10724440 11520 11520 11520 11520 0
502 20250402 103100 10724440 11520 11520 11520 11520 0
503 20250402 103000 10724440 11520 11520 11520 11520 0
504 20250402 102900 10724440 11520 11520 11520 11520 0
505 20250402 102800 10724440 11520 11520 11520 11520 0
506 20250402 102700 10724440 11520 11520 11520 11520 0
507 20250402 102600 10724440 11520 11520 11520 11520 0
508 20250402 102500 10724440 11520 11520 11520 11520 0
509 20250402 102400 10724440 11520 11520 11520 11520 0
510 20250402 102300 10724440 11520 11520 11520 11520 0
511 20250402 102200 10724440 11520 11520 11520 11520 101
512 20250402 102100 9560920 11520 11520 11520 11520 0
513 20250402 102000 9560920 11520 11520 11520 11520 0
514 20250402 101900 9560920 11520 11520 11520 11520 1
515 20250402 101800 9549400 11520 11520 11520 11520 135
516 20250402 101700 7994200 11520 11520 11520 11520 0
517 20250402 101600 7994200 11520 11520 11520 11520 0
518 20250402 101500 7994200 11520 11520 11520 11520 0
519 20250402 101400 7994200 11520 11520 11520 11520 0
520 20250402 101300 7994200 11520 11520 11520 11520 0
521 20250402 101200 7994200 11520 11520 11520 11520 0
522 20250402 101100 7994200 11520 11520 11520 11520 0
523 20250402 101000 7994200 11520 11520 11520 11520 0
524 20250402 100900 7994200 11520 11520 11520 11520 0
525 20250402 100800 7994200 11520 11520 11520 11520 0
526 20250402 100700 7994200 11520 11520 11520 11520 0
527 20250402 100600 7994200 11520 11520 11520 11520 46
528 20250402 100500 7464280 11520 11520 11520 11520 0
529 20250402 100400 7464280 11520 11520 11520 11520 0
530 20250402 100300 7464280 11520 11520 11520 11520 144
531 20250402 100200 5805400 11530 11530 11530 11530 0
532 20250402 100100 5805400 11530 11540 11540 11530 10
533 20250402 100000 5690050 11560 11560 11560 11560 0
534 20250402 095900 5690050 11560 11560 11560 11560 0
535 20250402 095800 5690050 11560 11560 11560 11560 0
536 20250402 095700 5690050 11560 11560 11560 11560 0
537 20250402 095600 5690050 11560 11560 11560 11560 0
538 20250402 095500 5690050 11560 11560 11560 11560 0
539 20250402 095400 5690050 11560 11560 11560 11560 0
540 20250402 095300 5690050 11560 11560 11560 11560 3
541 20250402 095200 5655370 11510 11510 11510 11510 11
542 20250402 095100 5528760 11550 11550 11550 11550 0
543 20250402 095000 5528760 11550 11550 11550 11550 0
544 20250402 094900 5528760 11550 11550 11550 11550 0
545 20250402 094800 5528760 11550 11550 11550 11550 0
546 20250402 094700 5528760 11550 11550 11550 11550 0
547 20250402 094600 5528760 11550 11550 11550 11550 0
548 20250402 094500 5528760 11550 11550 11550 11550 0
549 20250402 094400 5528760 11550 11550 11550 11550 0
550 20250402 094300 5528760 11550 11550 11550 11550 0
551 20250402 094200 5528760 11550 11550 11550 11550 0
552 20250402 094100 5528760 11550 11550 11550 11550 0
553 20250402 094000 5528760 11550 11550 11550 11550 0
554 20250402 093900 5528760 11550 11550 11550 11550 0
555 20250402 093800 5528760 11550 11550 11550 11550 40
556 20250402 093700 5066760 11550 11550 11550 11550 0
557 20250402 093600 5066760 11550 11550 11550 11550 0
558 20250402 093500 5066760 11550 11550 11550 11550 0
559 20250402 093400 5066760 11550 11550 11550 11550 1
560 20250402 093300 5055210 11500 11500 11500 11500 0
561 20250402 093200 5055210 11500 11530 11530 11500 50
562 20250402 093100 4479970 11550 11550 11550 11550 0
563 20250402 093000 4479970 11550 11550 11550 11550 0
564 20250402 092900 4479970 11550 11550 11550 11550 2
565 20250402 092800 4456870 11540 11540 11540 11540 2
566 20250402 092700 4433790 11530 11530 11530 11530 0
567 20250402 092600 4433790 11530 11530 11530 11530 0
568 20250402 092500 4433790 11530 11530 11530 11530 0
569 20250402 092400 4433790 11530 11530 11530 11530 0
570 20250402 092300 4433790 11530 11530 11530 11530 0
571 20250402 092200 4433790 11530 11530 11530 11530 10
572 20250402 092100 4318490 11520 11520 11520 11520 2
573 20250402 092000 4295450 11520 11520 11520 11520 0
574 20250402 091900 4295450 11520 11520 11520 11520 0
575 20250402 091800 4295450 11520 11510 11520 11510 37
576 20250402 091700 3869480 11520 11520 11520 11520 1
577 20250402 091600 3857960 11500 11500 11500 11500 0
578 20250402 091500 3857960 11500 11500 11500 11500 0
579 20250402 091400 3857960 11500 11500 11500 11500 0
580 20250402 091300 3857960 11500 11500 11500 11500 0
581 20250402 091200 3857960 11500 11500 11500 11500 0
582 20250402 091100 3857960 11500 11500 11500 11500 0
583 20250402 091000 3857960 11500 11500 11500 11500 0
584 20250402 090900 3857960 11500 11500 11500 11500 0
585 20250402 090800 3857960 11500 11490 11500 11490 237
586 20250402 090700 1134250 11450 11450 11450 11450 0
587 20250402 090600 1134250 11450 11490 11490 11450 74
588 20250402 090500 286770 11490 11490 11490 11490 0
589 20250402 090400 286770 11490 11490 11490 11490 0
590 20250402 090300 286770 11490 11490 11490 11490 0
591 20250402 090200 286770 11490 11490 11490 11490 0
592 20250402 090100 286770 11490 11450 11490 11450 25
593 20250402 090000 0 11420 11420 11420 11420 0

8
024090/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
20250402,160322,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,0,3,0.00,38445800,3351,39.02,11450,11560,11420,14840,8000,11420,11472.93,3.50,0,-2329,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1302,6.90,0.47,12,0.03,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,150323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,0,3,0.00,36207290,3155,36.74,11450,11560,11420,14840,8000,11420,11476.16,3.50,0,-2135,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1302,6.90,0.47,12,0.03,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,140324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11430,10,2,0.09,26497360,2305,26.84,11450,11560,11430,14840,8000,11420,11495.60,3.50,0,-1550,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1303,6.91,0.47,12,0.02,1655.00,24193.00,13440,20240813,-14.96,10420,20241209,9.69,12140,-5.85,20250327,11010,3.81,20250205,13440,-14.96,20240813,10420,9.69,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,130325,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11470,50,2,0.44,24323250,2115,24.63,11450,11560,11450,14840,8000,11420,11500.35,3.50,0,-1384,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1308,6.93,0.47,12,0.02,1655.00,24193.00,13440,20240813,-14.66,10420,20241209,10.08,12140,-5.52,20250327,11010,4.18,20250205,13440,-14.66,20240813,10420,10.08,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,120323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11500,80,2,0.70,18418010,1600,18.63,11450,11560,11450,14840,8000,11420,11511.26,3.50,0,-1043,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1311,6.95,0.48,12,0.01,1655.00,24193.00,13440,20240813,-14.43,10420,20241209,10.36,12140,-5.27,20250327,11010,4.45,20250205,13440,-14.43,20240813,10420,10.36,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,110323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11520,100,2,0.88,11012440,957,11.14,11450,11560,11450,14840,8000,11420,11507.25,3.50,0,-460,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1313,6.96,0.48,12,0.01,1655.00,24193.00,13440,20240813,-14.29,10420,20241209,10.56,12140,-5.11,20250327,11010,4.63,20250205,13440,-14.29,20240813,10420,10.56,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,100322,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11520,100,2,0.88,5816920,506,5.89,11450,11560,11450,14840,8000,11420,11495.89,3.50,0,-16,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1313,6.96,0.48,12,0.00,1655.00,24193.00,13440,20240813,-14.29,10420,20241209,10.56,12140,-5.11,20250327,11010,4.63,20250205,13440,-14.29,20240813,10420,10.56,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250402,090325,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11490,70,2,0.61,286770,25,0.29,11450,11490,11450,14840,8000,11420,11470.80,3.50,0,-3,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1310,6.94,0.47,12,0.00,1655.00,24193.00,13440,20240813,-14.51,10420,20241209,10.27,12140,-5.35,20250327,11010,4.36,20250205,13440,-14.51,20240813,10420,10.27,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N
20250401,160324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,-530,5,-4.44,100854960,8588,244.53,11950,11950,11420,15530,8370,11950,11743.71,3.50,0,2840,12336,12142,11946,11752,11556,12045,11655,60,3580,500,8840,10,1,11400000,1302,6.90,0.47,12,0.08,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399475,N,N,0,N,00,N
20250401,150326,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11650,-300,5,-2.51,75115870,6367,181.29,11950,11950,11640,15530,8370,11950,11797.69,3.50,0,4116,12336,12142,11946,11752,11556,12045,11655,60,3580,500,8840,10,1,11400000,1328,7.04,0.48,12,0.06,1655.00,24193.00,13440,20240813,-13.32,10420,20241209,11.80,12140,-4.04,20250327,11010,5.81,20250205,13440,-13.32,20240813,10420,11.80,20241209,0.64,Y,024090,500,60 억,,399475,N,N,0,N,00,N
20250401,140324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11780,-170,5,-1.42,67822760,5744,163.55,11950,11950,11780,15530,8370,11950,11807.58,3.50,0,4672,12336,12142,11946,11752,11556,12045,11655,60,3580,500,8840,10,1,11400000,1343,7.12,0.49,12,0.05,1655.00,24193.00,13440,20240813,-12.35,10420,20241209,13.05,12140,-2.97,20250327,11010,6.99,20250205,13440,-12.35,20240813,10420,13.05,20241209,0.64,Y,024090,500,60 억,,399475,N,N,0,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 160322 55 60.00 KOSPI 금속 N N N Y 60 N 11420 0 3 0.00 38445800 3351 39.02 11450 11560 11420 14840 8000 11420 11472.93 3.50 0 -2329 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1302 6.90 0.47 12 0.03 1655.00 24193.00 13440 20240813 -15.03 10420 20241209 9.60 12140 -5.93 20250327 11010 3.72 20250205 13440 -15.03 20240813 10420 9.60 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
3 20250402 150323 55 60.00 KOSPI 금속 N N N Y 60 N 11420 0 3 0.00 36207290 3155 36.74 11450 11560 11420 14840 8000 11420 11476.16 3.50 0 -2135 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1302 6.90 0.47 12 0.03 1655.00 24193.00 13440 20240813 -15.03 10420 20241209 9.60 12140 -5.93 20250327 11010 3.72 20250205 13440 -15.03 20240813 10420 9.60 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
4 20250402 140324 55 60.00 KOSPI 금속 N N N Y 60 N 11430 10 2 0.09 26497360 2305 26.84 11450 11560 11430 14840 8000 11420 11495.60 3.50 0 -1550 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1303 6.91 0.47 12 0.02 1655.00 24193.00 13440 20240813 -14.96 10420 20241209 9.69 12140 -5.85 20250327 11010 3.81 20250205 13440 -14.96 20240813 10420 9.69 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
5 20250402 130325 55 60.00 KOSPI 금속 N N N Y 60 N 11470 50 2 0.44 24323250 2115 24.63 11450 11560 11450 14840 8000 11420 11500.35 3.50 0 -1384 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1308 6.93 0.47 12 0.02 1655.00 24193.00 13440 20240813 -14.66 10420 20241209 10.08 12140 -5.52 20250327 11010 4.18 20250205 13440 -14.66 20240813 10420 10.08 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
6 20250402 120323 55 60.00 KOSPI 금속 N N N Y 60 N 11500 80 2 0.70 18418010 1600 18.63 11450 11560 11450 14840 8000 11420 11511.26 3.50 0 -1043 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1311 6.95 0.48 12 0.01 1655.00 24193.00 13440 20240813 -14.43 10420 20241209 10.36 12140 -5.27 20250327 11010 4.45 20250205 13440 -14.43 20240813 10420 10.36 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
7 20250402 110323 55 60.00 KOSPI 금속 N N N Y 60 N 11520 100 2 0.88 11012440 957 11.14 11450 11560 11450 14840 8000 11420 11507.25 3.50 0 -460 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1313 6.96 0.48 12 0.01 1655.00 24193.00 13440 20240813 -14.29 10420 20241209 10.56 12140 -5.11 20250327 11010 4.63 20250205 13440 -14.29 20240813 10420 10.56 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
8 20250402 100322 55 60.00 KOSPI 금속 N N N Y 60 N 11520 100 2 0.88 5816920 506 5.89 11450 11560 11450 14840 8000 11420 11495.89 3.50 0 -16 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1313 6.96 0.48 12 0.00 1655.00 24193.00 13440 20240813 -14.29 10420 20241209 10.56 12140 -5.11 20250327 11010 4.63 20250205 13440 -14.29 20240813 10420 10.56 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
9 20250402 090325 55 60.00 KOSPI 금속 N N N Y 60 N 11490 70 2 0.61 286770 25 0.29 11450 11490 11450 14840 8000 11420 11470.80 3.50 0 -3 12126 11772 11596 11242 11066 11685 11155 60 3420 500 8450 10 1 11400000 1310 6.94 0.47 12 0.00 1655.00 24193.00 13440 20240813 -14.51 10420 20241209 10.27 12140 -5.35 20250327 11010 4.36 20250205 13440 -14.51 20240813 10420 10.27 20241209 0.64 Y 024090 500 60 억 399559 N N 0 N 00 N
10 20250401 160324 55 60.00 KOSPI 금속 N N N Y 60 N 11420 -530 5 -4.44 100854960 8588 244.53 11950 11950 11420 15530 8370 11950 11743.71 3.50 0 2840 12336 12142 11946 11752 11556 12045 11655 60 3580 500 8840 10 1 11400000 1302 6.90 0.47 12 0.08 1655.00 24193.00 13440 20240813 -15.03 10420 20241209 9.60 12140 -5.93 20250327 11010 3.72 20250205 13440 -15.03 20240813 10420 9.60 20241209 0.64 Y 024090 500 60 억 399475 N N 0 N 00 N
11 20250401 150326 55 60.00 KOSPI 금속 N N N Y 60 N 11650 -300 5 -2.51 75115870 6367 181.29 11950 11950 11640 15530 8370 11950 11797.69 3.50 0 4116 12336 12142 11946 11752 11556 12045 11655 60 3580 500 8840 10 1 11400000 1328 7.04 0.48 12 0.06 1655.00 24193.00 13440 20240813 -13.32 10420 20241209 11.80 12140 -4.04 20250327 11010 5.81 20250205 13440 -13.32 20240813 10420 11.80 20241209 0.64 Y 024090 500 60 억 399475 N N 0 N 00 N
12 20250401 140324 55 60.00 KOSPI 금속 N N N Y 60 N 11780 -170 5 -1.42 67822760 5744 163.55 11950 11950 11780 15530 8370 11950 11807.58 3.50 0 4672 12336 12142 11946 11752 11556 12045 11655 60 3580 500 8840 10 1 11400000 1343 7.12 0.49 12 0.05 1655.00 24193.00 13440 20240813 -12.35 10420 20241209 13.05 12140 -2.97 20250327 11010 6.99 20250205 13440 -12.35 20240813 10420 13.05 20241209 0.64 Y 024090 500 60 억 399475 N N 0 N 00 N

1
024090/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,11400000,0,136230000000,0.00
20250328,0,11400000,0,137712000000,0.00
20250327,0,11400000,0,137598000000,0.00
20250326,0,11400000,0,138168000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 11400000 0 136230000000 0.00
3 20250328 0 11400000 0 137712000000 0.00
4 20250327 0 11400000 0 137598000000 0.00
5 20250326 0 11400000 0 138168000000 0.00