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

594
024110/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185200,12678624870,14570,14570,14570,14570,87785
20250402,185100,12678624870,14570,14570,14570,14570,0
20250402,185000,12678624870,14570,14570,14570,14570,0
20250402,184900,12678624870,14570,14570,14570,14570,0
20250402,184800,12678624870,14570,14570,14570,14570,0
20250402,184700,12678624870,14570,14570,14570,14570,0
20250402,184600,12678624870,14570,14570,14570,14570,0
20250402,184500,12678624870,14570,14570,14570,14570,0
20250402,184400,12678624870,14570,14570,14570,14570,0
20250402,184300,12678624870,14570,14570,14570,14570,0
20250402,184200,12678624870,14570,14570,14570,14570,0
20250402,184100,12678624870,14570,14570,14570,14570,0
20250402,184000,12678624870,14570,14570,14570,14570,0
20250402,183900,12678624870,14570,14570,14570,14570,0
20250402,183800,12678624870,14570,14570,14570,14570,0
20250402,183700,12678624870,14570,14570,14570,14570,0
20250402,183600,12678624870,14570,14570,14570,14570,0
20250402,183500,12678624870,14570,14570,14570,14570,0
20250402,183400,12678624870,14570,14570,14570,14570,0
20250402,183300,12678624870,14570,14570,14570,14570,0
20250402,183200,12678624870,14570,14570,14570,14570,0
20250402,183100,12678624870,14570,14570,14570,14570,0
20250402,183000,12678624870,14570,14570,14570,14570,0
20250402,182900,12678624870,14570,14570,14570,14570,0
20250402,182800,12678624870,14570,14570,14570,14570,0
20250402,182700,12678624870,14570,14570,14570,14570,0
20250402,182600,12678624870,14570,14570,14570,14570,0
20250402,182500,12678624870,14570,14570,14570,14570,0
20250402,182400,12678624870,14570,14570,14570,14570,0
20250402,182300,12678624870,14570,14570,14570,14570,0
20250402,182200,12678624870,14570,14570,14570,14570,87785
20250402,182100,12678624870,14570,14570,14570,14570,0
20250402,182000,12678624870,14570,14570,14570,14570,0
20250402,181900,12678624870,14570,14570,14570,14570,0
20250402,181800,12678624870,14570,14570,14570,14570,0
20250402,181700,12678624870,14570,14570,14570,14570,0
20250402,181600,12678624870,14570,14570,14570,14570,0
20250402,181500,12678624870,14570,14570,14570,14570,0
20250402,181400,12678624870,14570,14570,14570,14570,0
20250402,181300,12678624870,14570,14570,14570,14570,0
20250402,181200,12678624870,14570,14570,14570,14570,0
20250402,181100,12678624870,14570,14570,14570,14570,0
20250402,181000,12678624870,14570,14570,14570,14570,0
20250402,180900,12678624870,14570,14570,14570,14570,0
20250402,180800,12678624870,14570,14570,14570,14570,0
20250402,180700,12678624870,14570,14570,14570,14570,0
20250402,180600,12678624870,14570,14570,14570,14570,0
20250402,180500,12678624870,14570,14570,14570,14570,0
20250402,180400,12678624870,14570,14570,14570,14570,0
20250402,180300,12678624870,14570,14570,14570,14570,0
20250402,180200,12678624870,14570,14570,14570,14570,0
20250402,180100,12678624870,14570,14570,14570,14570,0
20250402,180000,12678624870,14570,14570,14570,14570,0
20250402,175900,12678624870,14570,14570,14570,14570,0
20250402,175800,12678624870,14570,14570,14570,14570,0
20250402,175700,12678624870,14570,14570,14570,14570,0
20250402,175600,12678624870,14570,14570,14570,14570,0
20250402,175500,12678624870,14570,14570,14570,14570,0
20250402,175400,12678624870,14570,14570,14570,14570,0
20250402,175300,12678624870,14570,14570,14570,14570,0
20250402,175200,12678624870,14570,14570,14570,14570,87785
20250402,175100,12678624870,14570,14570,14570,14570,0
20250402,175000,12678624870,14570,14570,14570,14570,0
20250402,174900,12678624870,14570,14570,14570,14570,0
20250402,174800,12678624870,14570,14570,14570,14570,0
20250402,174700,12678624870,14570,14570,14570,14570,0
20250402,174600,12678624870,14570,14570,14570,14570,0
20250402,174500,12678624870,14570,14570,14570,14570,0
20250402,174400,12678624870,14570,14570,14570,14570,0
20250402,174300,12678624870,14570,14570,14570,14570,0
20250402,174200,12678624870,14570,14570,14570,14570,0
20250402,174100,12678624870,14570,14570,14570,14570,0
20250402,174000,12678624870,14570,14570,14570,14570,0
20250402,173900,12678624870,14570,14570,14570,14570,0
20250402,173800,12678624870,14570,14570,14570,14570,0
20250402,173700,12678624870,14570,14570,14570,14570,0
20250402,173600,12678624870,14570,14570,14570,14570,0
20250402,173500,12678624870,14570,14570,14570,14570,0
20250402,173400,12678624870,14570,14570,14570,14570,0
20250402,173300,12678624870,14570,14570,14570,14570,0
20250402,173200,12678624870,14570,14570,14570,14570,0
20250402,173100,12678624870,14570,14570,14570,14570,0
20250402,173000,12678624870,14570,14570,14570,14570,0
20250402,172900,12678624870,14570,14570,14570,14570,0
20250402,172800,12678624870,14570,14570,14570,14570,0
20250402,172700,12678624870,14570,14570,14570,14570,0
20250402,172600,12678624870,14570,14570,14570,14570,0
20250402,172500,12678624870,14570,14570,14570,14570,0
20250402,172400,12678624870,14570,14570,14570,14570,0
20250402,172300,12678624870,14570,14570,14570,14570,0
20250402,172200,12678624870,14570,14570,14570,14570,87785
20250402,172100,12678624870,14570,14570,14570,14570,0
20250402,172000,12678624870,14570,14570,14570,14570,0
20250402,171900,12678624870,14570,14570,14570,14570,0
20250402,171800,12678624870,14570,14570,14570,14570,0
20250402,171700,12678624870,14570,14570,14570,14570,0
20250402,171600,12678624870,14570,14570,14570,14570,0
20250402,171500,12678624870,14570,14570,14570,14570,0
20250402,171400,12678624870,14570,14570,14570,14570,0
20250402,171300,12678624870,14570,14570,14570,14570,0
20250402,171200,12678624870,14570,14570,14570,14570,0
20250402,171100,12678624870,14570,14570,14570,14570,0
20250402,171000,12678624870,14570,14570,14570,14570,0
20250402,170900,12678624870,14570,14570,14570,14570,0
20250402,170800,12678624870,14570,14570,14570,14570,0
20250402,170700,12678624870,14570,14570,14570,14570,0
20250402,170600,12678624870,14570,14570,14570,14570,0
20250402,170500,12678624870,14570,14570,14570,14570,0
20250402,170400,12678624870,14570,14570,14570,14570,0
20250402,170300,12678624870,14570,14570,14570,14570,0
20250402,170200,12678624870,14570,14570,14570,14570,0
20250402,170100,12678624870,14570,14570,14570,14570,0
20250402,170000,12678624870,14570,14570,14570,14570,0
20250402,165900,12678624870,14570,14570,14570,14570,0
20250402,165800,12678624870,14570,14570,14570,14570,0
20250402,165700,12678624870,14570,14570,14570,14570,0
20250402,165600,12678624870,14570,14570,14570,14570,0
20250402,165500,12678624870,14570,14570,14570,14570,0
20250402,165400,12678624870,14570,14570,14570,14570,0
20250402,165300,12678624870,14570,14570,14570,14570,0
20250402,165200,12678624870,14570,14570,14570,14570,87785
20250402,165100,12678624870,14570,14570,14570,14570,0
20250402,165000,12678624870,14570,14570,14570,14570,0
20250402,164900,12678624870,14570,14570,14570,14570,0
20250402,164800,12678624870,14570,14570,14570,14570,0
20250402,164700,12678624870,14570,14570,14570,14570,0
20250402,164600,12678624870,14570,14570,14570,14570,0
20250402,164500,12678624870,14570,14570,14570,14570,0
20250402,164400,12678624870,14570,14570,14570,14570,0
20250402,164300,12678624870,14570,14570,14570,14570,0
20250402,164200,12678624870,14570,14570,14570,14570,0
20250402,164100,12678624870,14570,14570,14570,14570,0
20250402,164000,12678624870,14570,14570,14570,14570,0
20250402,163900,12678624870,14570,14570,14570,14570,0
20250402,163800,12678624870,14570,14570,14570,14570,0
20250402,163700,12678624870,14570,14570,14570,14570,0
20250402,163600,12678624870,14570,14570,14570,14570,0
20250402,163500,12678624870,14570,14570,14570,14570,0
20250402,163400,12678624870,14570,14570,14570,14570,0
20250402,163300,12678624870,14570,14570,14570,14570,0
20250402,163200,12678624870,14570,14570,14570,14570,0
20250402,163100,12678624870,14570,14570,14570,14570,0
20250402,163000,12678624870,14570,14570,14570,14570,0
20250402,162900,12678624870,14570,14570,14570,14570,0
20250402,162800,12678624870,14570,14570,14570,14570,0
20250402,162700,12678624870,14570,14570,14570,14570,0
20250402,162600,12678624870,14570,14570,14570,14570,0
20250402,162500,12678624870,14570,14570,14570,14570,0
20250402,162400,12678624870,14570,14570,14570,14570,0
20250402,162300,12678624870,14570,14570,14570,14570,0
20250402,162200,12678624870,14570,14570,14570,14570,87785
20250402,162100,12678624870,14570,14570,14570,14570,0
20250402,162000,12678624870,14570,14570,14570,14570,0
20250402,161900,12678624870,14570,14570,14570,14570,0
20250402,161800,12678624870,14570,14570,14570,14570,0
20250402,161700,12678624870,14570,14570,14570,14570,0
20250402,161600,12678624870,14570,14570,14570,14570,0
20250402,161500,12678624870,14570,14570,14570,14570,0
20250402,161400,12678624870,14570,14570,14570,14570,0
20250402,161300,12678624870,14570,14570,14570,14570,0
20250402,161200,12678624870,14570,14570,14570,14570,0
20250402,161100,12678624870,14570,14570,14570,14570,0
20250402,161000,12678624870,14570,14570,14570,14570,0
20250402,160900,12678624870,14570,14570,14570,14570,0
20250402,160800,12678624870,14570,14570,14570,14570,0
20250402,160700,12678624870,14570,14570,14570,14570,0
20250402,160600,12678624870,14570,14570,14570,14570,0
20250402,160500,12678624870,14570,14570,14570,14570,0
20250402,160400,12678624870,14570,14570,14570,14570,0
20250402,160300,12678624870,14570,14570,14570,14570,0
20250402,160200,12678624870,14570,14570,14570,14570,0
20250402,160100,12678624870,14570,14570,14570,14570,0
20250402,160000,12678624870,14570,14570,14570,14570,0
20250402,155900,12678624870,14570,14570,14570,14570,0
20250402,155800,12678624870,14570,14570,14570,14570,0
20250402,155700,12678624870,14570,14570,14570,14570,0
20250402,155600,12678624870,14570,14570,14570,14570,0
20250402,155500,12678624870,14570,14570,14570,14570,0
20250402,155400,12678624870,14570,14570,14570,14570,0
20250402,155300,12678624870,14570,14570,14570,14570,0
20250402,155200,12678624870,14570,14570,14570,14570,87785
20250402,155100,12678624870,14570,14570,14570,14570,0
20250402,155000,12678624870,14570,14570,14570,14570,0
20250402,154900,12678624870,14570,14570,14570,14570,0
20250402,154800,12678624870,14570,14570,14570,14570,0
20250402,154700,12678624870,14570,14570,14570,14570,0
20250402,154600,12678624870,14570,14570,14570,14570,0
20250402,154500,12678624870,14570,14570,14570,14570,0
20250402,154400,12678624870,14570,14570,14570,14570,0
20250402,154300,12678624870,14570,14570,14570,14570,0
20250402,154200,12678624870,14570,14570,14570,14570,0
20250402,154100,12678624870,14570,14570,14570,14570,0
20250402,154000,12678624870,14570,14570,14570,14570,0
20250402,153900,12678624870,14570,14570,14570,14570,0
20250402,153800,12678624870,14570,14570,14570,14570,0
20250402,153700,12678624870,14570,14570,14570,14570,0
20250402,153600,12678624870,14570,14570,14570,14570,0
20250402,153500,12678624870,14570,14570,14570,14570,0
20250402,153400,12678624870,14570,14570,14570,14570,0
20250402,153300,12678624870,14570,14570,14570,14570,0
20250402,153200,12678624870,14570,14570,14570,14570,0
20250402,153100,12678624870,14570,14570,14570,14570,0
20250402,153000,12678624870,14570,14570,14570,14570,87785
20250402,152900,11399597420,14550,14550,14550,14550,0
20250402,152800,11399597420,14550,14550,14550,14550,0
20250402,152700,11399597420,14550,14550,14550,14550,0
20250402,152600,11399597420,14550,14550,14550,14550,0
20250402,152500,11399597420,14550,14550,14550,14550,0
20250402,152400,11399597420,14550,14550,14550,14550,0
20250402,152300,11399597420,14550,14550,14550,14550,0
20250402,152200,11399597420,14550,14550,14550,14550,0
20250402,152100,11399597420,14550,14550,14550,14550,0
20250402,152000,11399597420,14550,14550,14550,14550,0
20250402,151900,11399597420,14550,14530,14550,14520,5947
20250402,151800,11313193080,14540,14530,14540,14520,2419
20250402,151700,11278035560,14540,14510,14550,14510,4276
20250402,151600,11215943890,14520,14520,14540,14510,12048
20250402,151500,11041002370,14530,14520,14530,14520,5773
20250402,151400,10957176830,14520,14520,14530,14520,2303
20250402,151300,10923734330,14520,14520,14530,14520,2572
20250402,151200,10886387860,14520,14520,14530,14520,5371
20250402,151100,10808398050,14530,14530,14530,14520,3370
20250402,151000,10759462150,14530,14520,14530,14520,2855
20250402,150900,10718005930,14520,14530,14530,14520,2580
20250402,150800,10680538690,14530,14530,14530,14520,2436
20250402,150700,10645163480,14530,14520,14530,14520,6450
20250402,150600,10551507680,14520,14540,14540,14520,8522
20250402,150500,10427692220,14540,14530,14540,14530,3361
20250402,150400,10378849930,14540,14540,14540,14530,6764
20250402,150300,10280512780,14540,14540,14550,14540,2535
20250402,150200,10243653020,14540,14540,14550,14540,2889
20250402,150100,10201645980,14540,14550,14550,14540,2098
20250402,150000,10171139540,14540,14550,14550,14540,5808
20250402,145900,10086666550,14560,14550,14560,14550,1850
20250402,145800,10059748450,14550,14560,14560,14550,3569
20250402,145700,10007815010,14560,14550,14560,14550,2308
20250402,145600,9974232870,14560,14550,14560,14550,3359
20250402,145500,9925353640,14550,14550,14560,14550,2587
20250402,145400,9887710390,14560,14560,14560,14550,3358
20250402,145300,9838842730,14550,14570,14570,14550,2785
20250402,145200,9798301230,14570,14570,14570,14560,3669
20250402,145100,9744869250,14560,14580,14580,14550,6548
20250402,145000,9649482120,14570,14570,14580,14570,5996
20250402,144900,9562118840,14580,14580,14580,14570,1268
20250402,144800,9543633680,14570,14570,14580,14570,1901
20250402,144700,9515924300,14580,14580,14580,14570,671
20250402,144600,9506146400,14580,14570,14580,14570,874
20250402,144500,9493410870,14570,14570,14580,14570,1133
20250402,144400,9476897360,14570,14570,14570,14560,5731
20250402,144300,9393403320,14560,14560,14570,14560,287
20250402,144200,9389223610,14560,14570,14580,14560,5604
20250402,144100,9307575740,14580,14580,14580,14570,352
20250402,144000,9302445490,14570,14570,14580,14570,1079
20250402,143900,9286723970,14580,14570,14580,14570,220
20250402,143800,9283518040,14580,14570,14580,14570,261
20250402,143700,9279714680,14570,14580,14590,14560,4971
20250402,143600,9207248620,14580,14560,14580,14560,7453
20250402,143500,9098644590,14570,14560,14570,14550,1320
20250402,143400,9079429510,14560,14570,14570,14560,11744
20250402,143300,8908356480,14570,14580,14580,14570,1367
20250402,143200,8888433270,14570,14570,14580,14570,1005
20250402,143100,8873786320,14580,14580,14580,14570,1852
20250402,143000,8846785360,14580,14580,14580,14570,853
20250402,142900,8834353300,14580,14580,14580,14570,2519
20250402,142800,8797643150,14570,14580,14580,14570,947
20250402,142700,8783838740,14580,14580,14580,14570,1873
20250402,142600,8756545050,14580,14580,14580,14570,1003
20250402,142500,8741923740,14580,14580,14580,14570,1982
20250402,142400,8713038360,14570,14580,14580,14570,589
20250402,142300,8704453350,14580,14580,14580,14570,610
20250402,142200,8695560590,14580,14580,14580,14570,834
20250402,142100,8683406060,14570,14580,14580,14570,973
20250402,142000,8669226310,14570,14570,14580,14570,608
20250402,141900,8660367300,14580,14570,14580,14570,155
20250402,141800,8658108600,14580,14570,14580,14570,865
20250402,141700,8645504460,14570,14570,14580,14570,1089
20250402,141600,8629637470,14580,14570,14580,14570,315
20250402,141500,8625046600,14580,14580,14580,14570,786
20250402,141400,8613591740,14580,14580,14580,14570,4794
20250402,141300,8543702120,14580,14580,14580,14580,229
20250402,141200,8540363300,14580,14580,14590,14580,537
20250402,141100,8532533830,14580,14590,14590,14580,6900
20250402,141000,8431878190,14600,14600,14600,14590,1706
20250402,140900,8406982800,14600,14600,14600,14590,905
20250402,140800,8393771490,14590,14580,14600,14580,882
20250402,140700,8380902410,14580,14580,14590,14580,492
20250402,140600,8373729040,14580,14590,14590,14580,851
20250402,140500,8361318810,14590,14590,14590,14580,1221
20250402,140400,8343510130,14590,14580,14590,14580,1048
20250402,140300,8328220540,14590,14580,14590,14580,418
20250402,140200,8322123670,14580,14580,14590,14580,1454
20250402,140100,8300924290,14590,14580,14590,14580,123
20250402,140000,8299130880,14580,14590,14590,14580,496
20250402,135900,8291899140,14580,14590,14590,14580,658
20250402,135800,8282305470,14580,14580,14590,14580,193
20250402,135700,8279490500,14580,14580,14580,14580,1532
20250402,135600,8257153940,14580,14580,14590,14580,600
20250402,135500,8248401590,14590,14590,14590,14580,3125
20250402,135400,8202808480,14600,14580,14600,14580,458
20250402,135300,8196126200,14580,14590,14590,14580,1408
20250402,135200,8175585290,14590,14590,14590,14580,779
20250402,135100,8164224320,14580,14590,14590,14580,2211
20250402,135000,8131971710,14600,14590,14600,14570,5045
20250402,134900,8058402990,14590,14590,14590,14590,2371
20250402,134800,8023810100,14600,14610,14610,14590,114
20250402,134700,8022145480,14620,14600,14620,14580,1259
20250402,134600,8003769320,14600,14590,14620,14530,43757
20250402,134500,7366827010,14590,14590,14590,14580,4694
20250402,134400,7298351750,14600,14590,14600,14590,876
20250402,134300,7285562510,14590,14590,14600,14580,5477
20250402,134200,7205661320,14590,14590,14600,14590,5928
20250402,134100,7119162770,14590,14590,14590,14590,118
20250402,134000,7117441150,14590,14600,14600,14580,2088
20250402,133900,7086973750,14580,14610,14610,14580,624
20250402,133800,7077858160,14610,14590,14620,14580,9691
20250402,133700,6936339310,14590,14590,14590,14580,797
20250402,133600,6924715730,14590,14570,14590,14570,2406
20250402,133500,6889636440,14580,14580,14580,14570,740
20250402,133400,6878851460,14570,14560,14580,14560,622
20250402,133300,6869791610,14560,14560,14570,14560,1639
20250402,133200,6845915290,14550,14560,14560,14550,2313
20250402,133100,6812255100,14560,14560,14560,14540,3066
20250402,133000,6767643250,14550,14550,14550,14540,6437
20250402,132900,6673995100,14550,14550,14550,14550,262
20250402,132800,6670183000,14560,14550,14560,14550,4842
20250402,132700,6599731360,14560,14550,14560,14540,9929
20250402,132600,6455267390,14550,14550,14560,14540,9367
20250402,132500,6318977470,14560,14550,14560,14550,4205
20250402,132400,6257782150,14540,14550,14550,14540,808
20250402,132300,6246033060,14550,14540,14550,14540,226
20250402,132200,6242745780,14540,14550,14550,14540,2881
20250402,132100,6200855990,14540,14550,14550,14540,1196
20250402,132000,6183460230,14550,14540,14550,14540,799
20250402,131900,6171839690,14540,14540,14540,14540,174
20250402,131800,6169309730,14540,14540,14540,14530,450
20250402,131700,6162767000,14540,14540,14540,14540,4937
20250402,131600,6090983020,14540,14540,14550,14540,835
20250402,131500,6078842050,14550,14540,14550,14540,591
20250402,131400,6070248740,14550,14540,14550,14540,1718
20250402,131300,6045268670,14540,14545,14545,14540,686
20250402,131200,6035294225,14550,14540,14550,14540,410
20250402,131100,6029332795,14540,14540,14550,14540,3082
20250402,131000,5984519515,14550,14540,14550,14540,482
20250402,130900,5977511065,14540,14540,14550,14540,1368
20250402,130800,5957617880,14550,14540,14550,14540,2469
20250402,130700,5921713290,14540,14550,14550,14540,497
20250402,130600,5914486030,14550,14540,14550,14540,802
20250402,130500,5902824850,14540,14540,14550,14540,1099
20250402,130400,5886844350,14540,14540,14540,14540,506
20250402,130300,5879487110,14540,14550,14550,14540,44
20250402,130200,5878847340,14540,14540,14540,14540,1220
20250402,130100,5861108540,14550,14550,14550,14540,87
20250402,130000,5859842700,14550,14550,14550,14540,731
20250402,125900,5849207690,14550,14540,14560,14540,1125
20250402,125800,5832840920,14550,14540,14550,14540,1443
20250402,125700,5811859570,14540,14540,14550,14540,543
20250402,125600,5803963120,14540,14540,14550,14540,334
20250402,125500,5799106750,14550,14540,14550,14540,784
20250402,125400,5787707380,14540,14540,14550,14540,747
20250402,125300,5776845370,14550,14540,14550,14540,1994
20250402,125200,5747847070,14540,14550,14550,14540,3070
20250402,125100,5703208490,14540,14540,14550,14540,2019
20250402,125000,5673852070,14540,14550,14550,14540,1047
20250402,124900,5658628420,14550,14550,14550,14540,822
20250402,124800,5646669480,14550,14530,14550,14530,665
20250402,124700,5636999230,14530,14540,14540,14530,453
20250402,124600,5630416880,14530,14540,14540,14530,1812
20250402,124500,5604078380,14540,14540,14550,14540,3896
20250402,124400,5547430500,14540,14550,14550,14540,552
20250402,124300,5539404190,14540,14540,14550,14540,1150
20250402,124200,5522682380,14550,14550,14550,14540,491
20250402,124100,5515541830,14550,14550,14550,14540,2129
20250402,124000,5484585550,14540,14540,14550,14540,460
20250402,123900,5477897110,14540,14550,14560,14540,1274
20250402,123800,5459360330,14550,14550,14560,14550,1537
20250402,123700,5436995900,14550,14560,14570,14550,2869
20250402,123600,5395236620,14560,14565,14565,14550,3524
20250402,123500,5343927975,14560,14560,14570,14560,1006
20250402,123400,5329280075,14570,14560,14570,14560,130
20250402,123300,5327386945,14560,14560,14560,14560,806
20250402,123200,5315651585,14560,14560,14560,14560,405
20250402,123100,5309754785,14560,14560,14570,14560,1140
20250402,123000,5293151995,14560,14560,14570,14560,578
20250402,122900,5284736185,14570,14570,14570,14560,1038
20250402,122800,5269621405,14570,14570,14570,14560,57
20250402,122700,5268791355,14570,14550,14570,14550,2895
20250402,122600,5226639255,14550,14560,14560,14540,65
20250402,122500,5225692985,14560,14560,14570,14560,617
20250402,122400,5216707555,14570,14560,14570,14550,6083
20250402,122300,5128158675,14560,14560,14570,14560,2092
20250402,122200,5097699145,14570,14560,14570,14560,402
20250402,122100,5091846015,14560,14560,14570,14560,46
20250402,122000,5091176195,14560,14560,14570,14560,3198
20250402,121900,5044611305,14570,14550,14570,14550,598
20250402,121800,5035904585,14550,14560,14565,14550,1063
20250402,121700,5020427330,14550,14560,14560,14550,1078
20250402,121600,5004736560,14550,14570,14570,14550,2993
20250402,121500,4961158430,14570,14560,14570,14560,714
20250402,121400,4950760150,14570,14560,14570,14560,417
20250402,121300,4944685960,14570,14570,14570,14560,107
20250402,121200,4943127000,14570,14560,14570,14560,1413
20250402,121100,4922553030,14560,14550,14560,14550,674
20250402,121000,4912740340,14560,14560,14560,14550,992
20250402,120900,4898298320,14550,14560,14560,14550,1128
20250402,120800,4881878630,14560,14540,14560,14540,1005
20250402,120700,4867256225,14540,14560,14560,14540,2089
20250402,120600,4836861175,14560,14560,14570,14550,1770
20250402,120500,4811089985,14560,14570,14570,14560,1004
20250402,120400,4796469665,14560,14560,14570,14560,1057
20250402,120300,4781077575,14560,14560,14560,14560,630
20250402,120200,4771904775,14550,14550,14560,14550,1066
20250402,120100,4756391545,14550,14560,14570,14550,3189
20250402,120000,4709960475,14570,14570,14570,14560,200
20250402,115900,4707047955,14560,14560,14570,14560,834
20250402,115800,4694901245,14560,14560,14570,14560,735
20250402,115700,4684197045,14560,14570,14570,14560,1122
20250402,115600,4667858895,14560,14560,14570,14560,58
20250402,115500,4667014195,14570,14570,14570,14560,158
20250402,115400,4664713305,14560,14560,14570,14560,1626
20250402,115300,4641036665,14570,14560,14570,14560,692
20250402,115200,4630961115,14560,14560,14570,14560,435
20250402,115100,4624627465,14570,14570,14570,14550,205
20250402,115000,4621642375,14570,14560,14570,14550,1956
20250402,114900,4593164215,14560,14570,14570,14560,1675
20250402,114800,4568775985,14560,14560,14570,14560,234
20250402,114700,4565368905,14560,14560,14570,14560,503
20250402,114600,4558044715,14570,14570,14570,14560,803
20250402,114500,4546352385,14570,14580,14580,14560,6454
20250402,114400,4452341095,14580,14580,14580,14570,1043
20250402,114300,4437138465,14580,14580,14580,14570,58
20250402,114200,4436293115,14570,14570,14580,14570,1739
20250402,114100,4410955695,14580,14580,14580,14570,372
20250402,114000,4405532615,14580,14560,14580,14560,1353
20250402,113900,4385817125,14560,14570,14570,14560,495
20250402,113800,4378609845,14570,14570,14580,14560,804
20250402,113700,4366903005,14580,14570,14580,14550,7279
20250402,113600,4260877815,14580,14580,14580,14570,163
20250402,113500,4258501595,14580,14570,14580,14570,1405
20250402,113400,4238026875,14570,14590,14590,14570,895
20250402,113300,4224978965,14580,14560,14590,14560,1012
20250402,113200,4210227925,14570,14560,14570,14560,684
20250402,113100,4200267145,14560,14580,14580,14560,1150
20250402,113000,4183520405,14580,14560,14580,14560,989
20250402,112900,4169115445,14570,14570,14570,14560,772
20250402,112800,4157872445,14570,14570,14570,14560,251
20250402,112700,4154215665,14570,14560,14570,14560,1063
20250402,112600,4138737205,14570,14570,14570,14560,426
20250402,112500,4132532125,14560,14570,14570,14560,75
20250402,112400,4131439805,14560,14570,14570,14560,1646
20250402,112300,4107472865,14560,14550,14560,14550,950
20250402,112200,4093649155,14550,14560,14560,14550,556
20250402,112100,4085559315,14560,14560,14570,14550,2693
20250402,112000,4046360945,14560,14570,14570,14560,528
20250402,111900,4038672395,14560,14550,14570,14540,6110
20250402,111800,3949725075,14560,14550,14560,14550,523
20250402,111700,3942114505,14560,14550,14560,14550,811
20250402,111600,3930310585,14550,14550,14560,14540,1731
20250402,111500,3905123335,14550,14540,14550,14540,724
20250402,111400,3894595545,14550,14540,14550,14540,1377
20250402,111300,3874573045,14550,14550,14550,14540,1469
20250402,111200,3853200125,14550,14550,14560,14550,1423
20250402,111100,3832495405,14550,14550,14560,14550,1637
20250402,111000,3808676955,14550,14550,14560,14550,113
20250402,110900,3807032495,14560,14550,14560,14530,1138
20250402,110800,3790474325,14550,14550,14560,14530,1362
20250402,110700,3770665605,14560,14560,14560,14540,5348
20250402,110600,3692831745,14560,14560,14560,14560,318
20250402,110500,3688201665,14570,14570,14570,14560,81
20250402,110400,3687021935,14570,14560,14580,14560,1251
20250402,110300,3668799825,14570,14585,14585,14560,5545
20250402,110200,3588018365,14590,14570,14590,14570,5140
20250402,110100,3513087355,14570,14570,14580,14570,753
20250402,110000,3502115075,14580,14580,14580,14570,1628
20250402,105900,3478392065,14570,14570,14580,14560,3294
20250402,105800,3430395815,14580,14580,14580,14570,199
20250402,105700,3427494495,14570,14570,14580,14570,1187
20250402,105600,3410198695,14580,14580,14590,14570,5916
20250402,105500,3323941755,14580,14570,14590,14560,1825
20250402,105400,3297345735,14560,14560,14590,14510,8014
20250402,105300,3180754415,14560,14560,14570,14560,185
20250402,105200,3178060165,14560,14570,14570,14560,1567
20250402,105100,3155240145,14570,14570,14580,14570,2002
20250402,105000,3126070475,14580,14570,14580,14570,297
20250402,104900,3121743005,14570,14580,14580,14570,738
20250402,104800,3110989685,14580,14580,14580,14570,1586
20250402,104700,3087876475,14580,14580,14580,14560,3436
20250402,104600,3037810255,14580,14580,14590,14570,357
20250402,104500,3032604555,14580,14570,14580,14570,993
20250402,104400,3018136405,14580,14570,14580,14560,2646
20250402,104300,2979583285,14570,14570,14570,14560,400
20250402,104200,2973758465,14570,14560,14570,14560,710
20250402,104100,2963418435,14570,14580,14580,14560,5192
20250402,104000,2887775225,14570,14570,14580,14570,1083
20250402,103900,2871986795,14580,14580,14600,14580,4663
20250402,103800,2803992625,14590,14580,14600,14570,582
20250402,103700,2795505205,14580,14580,14600,14570,1659
20250402,103600,2771323185,14570,14580,14580,14570,995
20250402,103500,2756816755,14580,14570,14580,14550,548
20250402,103400,2748827485,14580,14560,14580,14550,4094
20250402,103300,2689215365,14560,14550,14560,14540,1137
20250402,103200,2672670615,14550,14540,14550,14540,3915
20250402,103100,2615735825,14540,14550,14550,14540,269
20250402,103000,2611823325,14550,14540,14550,14530,83
20250402,102900,2610616345,14540,14550,14550,14540,1882
20250402,102800,2583251885,14550,14550,14550,14540,196
20250402,102700,2580401685,14550,14550,14550,14540,2284
20250402,102600,2547191965,14540,14540,14550,14530,537
20250402,102500,2539389065,14530,14530,14560,14520,3511
20250402,102400,2488336195,14530,14530,14540,14530,923
20250402,102300,2474924795,14530,14540,14540,14530,117
20250402,102200,2473224555,14540,14535,14540,14530,549
20250402,102100,2465246405,14540,14530,14540,14530,1165
20250402,102000,2448318025,14540,14540,14540,14530,89
20250402,101900,2447024755,14540,14530,14540,14530,674
20250402,101800,2437231465,14540,14530,14540,14530,350
20250402,101700,2432145155,14530,14540,14540,14530,3206
20250402,101600,2385561325,14540,14540,14540,14530,106
20250402,101500,2384020115,14530,14540,14540,14530,267
20250402,101400,2380139285,14540,14530,14540,14530,655
20250402,101300,2370620305,14530,14540,14540,14530,264
20250402,101200,2366782005,14540,14540,14540,14520,607
20250402,101100,2357965965,14540,14520,14540,14510,757
20250402,101000,2346968215,14520,14500,14530,14500,675
20250402,100900,2337170160,14510,14530,14530,14500,444
20250402,100800,2330727620,14530,14500,14530,14500,640
20250402,100700,2321440740,14510,14500,14510,14500,1473
20250402,100600,2300071670,14500,14510,14510,14500,171
20250402,100500,2297591390,14500,14510,14510,14500,208
20250402,100400,2294575110,14500,14500,14510,14480,1526
20250402,100300,2272449120,14500,14490,14500,14480,185
20250402,100200,2269768360,14500,14490,14510,14480,1442
20250402,100100,2248877100,14490,14520,14520,14480,1777
20250402,100000,2223102750,14510,14500,14510,14480,1437
20250402,095900,2202272010,14500,14500,14500,14480,271
20250402,095800,2198344490,14500,14490,14500,14490,746
20250402,095700,2187534760,14480,14480,14500,14480,1191
20250402,095600,2170278790,14480,14490,14500,14480,1487
20250402,095500,2148720160,14480,14490,14490,14480,2139
20250402,095400,2117744280,14490,14500,14500,14490,893
20250402,095300,2104804530,14490,14485,14500,14485,880
20250402,095200,2092056570,14480,14490,14500,14480,1065
20250402,095100,2076625420,14500,14500,14500,14490,2796
20250402,095000,2036085420,14500,14490,14500,14480,1349
20250402,094900,2016547300,14490,14490,14490,14470,4027
20250402,094800,1958234430,14490,14500,14500,14490,5362
20250402,094700,1880536080,14500,14500,14500,14500,3732
20250402,094600,1826422080,14500,14500,14500,14500,1272
20250402,094500,1807978080,14500,14505,14510,14500,1898
20250402,094400,1780456935,14510,14510,14510,14500,117
20250402,094300,1778759675,14510,14505,14510,14485,11261
20250402,094200,1615515450,14505,14515,14515,14505,4446
20250402,094100,1551006640,14515,14515,14515,14515,34
20250402,094000,1550513130,14515,14510,14515,14510,226
20250402,093900,1547233450,14520,14520,14520,14510,674
20250402,093800,1537451080,14520,14520,14520,14510,1134
20250402,093700,1520990230,14520,14520,14520,14510,1641
20250402,093600,1497178670,14520,14520,14520,14520,749
20250402,093500,1486303190,14520,14530,14540,14520,1858
20250402,093400,1459309540,14530,14520,14530,14520,3420
20250402,093300,1409639020,14520,14510,14520,14510,2242
20250402,093200,1377102900,14510,14520,14520,14510,626
20250402,093100,1368019320,14520,14510,14520,14510,1398
20250402,093000,1347732680,14520,14510,14520,14500,2159
20250402,092900,1316407790,14510,14520,14520,14500,1202
20250402,092800,1298966260,14520,14520,14520,14510,611
20250402,092700,1290098660,14520,14515,14520,14510,702
20250402,092600,1279911010,14510,14520,14520,14510,1357
20250402,092500,1260219680,14510,14540,14540,14510,4062
20250402,092400,1201246320,14540,14530,14540,14530,872
20250402,092300,1188574770,14530,14550,14550,14530,2432
20250402,092200,1153231320,14550,14560,14560,14540,5514
20250402,092100,1073030450,14560,14560,14560,14560,83
20250402,092000,1071821970,14560,14550,14560,14550,905
20250402,091900,1058645280,14550,14560,14560,14540,2699
20250402,091800,1019386730,14540,14580,14580,14540,7409
20250402,091700,911468640,14580,14590,14600,14570,2715
20250402,091600,871877970,14600,14600,14600,14580,7635
20250402,091500,760532860,14600,14600,14600,14600,554
20250402,091400,752444460,14600,14600,14620,14590,4109
20250402,091300,692430550,14600,14600,14600,14580,7365
20250402,091200,584975235,14600,14600,14600,14600,875
20250402,091100,572200235,14600,14600,14610,14590,3378
20250402,091000,522881245,14600,14610,14610,14600,2014
20250402,090900,493475735,14610,14620,14620,14600,4699
20250402,090800,424857575,14620,14610,14620,14610,1656
20250402,090700,400660315,14610,14630,14630,14600,4633
20250402,090600,332958405,14620,14630,14630,14620,1076
20250402,090500,317224835,14640,14620,14640,14610,6611
20250402,090400,220539445,14630,14610,14630,14600,3148
20250402,090300,174528485,14620,14600,14620,14600,660
20250402,090200,164885095,14620,14585,14620,14580,2591
20250402,090100,127058100,14590,14600,14600,14550,1865
20250402,090000,99890410,14600,14590,14610,14530,6848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185200 12678624870 14570 14570 14570 14570 87785
3 20250402 185100 12678624870 14570 14570 14570 14570 0
4 20250402 185000 12678624870 14570 14570 14570 14570 0
5 20250402 184900 12678624870 14570 14570 14570 14570 0
6 20250402 184800 12678624870 14570 14570 14570 14570 0
7 20250402 184700 12678624870 14570 14570 14570 14570 0
8 20250402 184600 12678624870 14570 14570 14570 14570 0
9 20250402 184500 12678624870 14570 14570 14570 14570 0
10 20250402 184400 12678624870 14570 14570 14570 14570 0
11 20250402 184300 12678624870 14570 14570 14570 14570 0
12 20250402 184200 12678624870 14570 14570 14570 14570 0
13 20250402 184100 12678624870 14570 14570 14570 14570 0
14 20250402 184000 12678624870 14570 14570 14570 14570 0
15 20250402 183900 12678624870 14570 14570 14570 14570 0
16 20250402 183800 12678624870 14570 14570 14570 14570 0
17 20250402 183700 12678624870 14570 14570 14570 14570 0
18 20250402 183600 12678624870 14570 14570 14570 14570 0
19 20250402 183500 12678624870 14570 14570 14570 14570 0
20 20250402 183400 12678624870 14570 14570 14570 14570 0
21 20250402 183300 12678624870 14570 14570 14570 14570 0
22 20250402 183200 12678624870 14570 14570 14570 14570 0
23 20250402 183100 12678624870 14570 14570 14570 14570 0
24 20250402 183000 12678624870 14570 14570 14570 14570 0
25 20250402 182900 12678624870 14570 14570 14570 14570 0
26 20250402 182800 12678624870 14570 14570 14570 14570 0
27 20250402 182700 12678624870 14570 14570 14570 14570 0
28 20250402 182600 12678624870 14570 14570 14570 14570 0
29 20250402 182500 12678624870 14570 14570 14570 14570 0
30 20250402 182400 12678624870 14570 14570 14570 14570 0
31 20250402 182300 12678624870 14570 14570 14570 14570 0
32 20250402 182200 12678624870 14570 14570 14570 14570 87785
33 20250402 182100 12678624870 14570 14570 14570 14570 0
34 20250402 182000 12678624870 14570 14570 14570 14570 0
35 20250402 181900 12678624870 14570 14570 14570 14570 0
36 20250402 181800 12678624870 14570 14570 14570 14570 0
37 20250402 181700 12678624870 14570 14570 14570 14570 0
38 20250402 181600 12678624870 14570 14570 14570 14570 0
39 20250402 181500 12678624870 14570 14570 14570 14570 0
40 20250402 181400 12678624870 14570 14570 14570 14570 0
41 20250402 181300 12678624870 14570 14570 14570 14570 0
42 20250402 181200 12678624870 14570 14570 14570 14570 0
43 20250402 181100 12678624870 14570 14570 14570 14570 0
44 20250402 181000 12678624870 14570 14570 14570 14570 0
45 20250402 180900 12678624870 14570 14570 14570 14570 0
46 20250402 180800 12678624870 14570 14570 14570 14570 0
47 20250402 180700 12678624870 14570 14570 14570 14570 0
48 20250402 180600 12678624870 14570 14570 14570 14570 0
49 20250402 180500 12678624870 14570 14570 14570 14570 0
50 20250402 180400 12678624870 14570 14570 14570 14570 0
51 20250402 180300 12678624870 14570 14570 14570 14570 0
52 20250402 180200 12678624870 14570 14570 14570 14570 0
53 20250402 180100 12678624870 14570 14570 14570 14570 0
54 20250402 180000 12678624870 14570 14570 14570 14570 0
55 20250402 175900 12678624870 14570 14570 14570 14570 0
56 20250402 175800 12678624870 14570 14570 14570 14570 0
57 20250402 175700 12678624870 14570 14570 14570 14570 0
58 20250402 175600 12678624870 14570 14570 14570 14570 0
59 20250402 175500 12678624870 14570 14570 14570 14570 0
60 20250402 175400 12678624870 14570 14570 14570 14570 0
61 20250402 175300 12678624870 14570 14570 14570 14570 0
62 20250402 175200 12678624870 14570 14570 14570 14570 87785
63 20250402 175100 12678624870 14570 14570 14570 14570 0
64 20250402 175000 12678624870 14570 14570 14570 14570 0
65 20250402 174900 12678624870 14570 14570 14570 14570 0
66 20250402 174800 12678624870 14570 14570 14570 14570 0
67 20250402 174700 12678624870 14570 14570 14570 14570 0
68 20250402 174600 12678624870 14570 14570 14570 14570 0
69 20250402 174500 12678624870 14570 14570 14570 14570 0
70 20250402 174400 12678624870 14570 14570 14570 14570 0
71 20250402 174300 12678624870 14570 14570 14570 14570 0
72 20250402 174200 12678624870 14570 14570 14570 14570 0
73 20250402 174100 12678624870 14570 14570 14570 14570 0
74 20250402 174000 12678624870 14570 14570 14570 14570 0
75 20250402 173900 12678624870 14570 14570 14570 14570 0
76 20250402 173800 12678624870 14570 14570 14570 14570 0
77 20250402 173700 12678624870 14570 14570 14570 14570 0
78 20250402 173600 12678624870 14570 14570 14570 14570 0
79 20250402 173500 12678624870 14570 14570 14570 14570 0
80 20250402 173400 12678624870 14570 14570 14570 14570 0
81 20250402 173300 12678624870 14570 14570 14570 14570 0
82 20250402 173200 12678624870 14570 14570 14570 14570 0
83 20250402 173100 12678624870 14570 14570 14570 14570 0
84 20250402 173000 12678624870 14570 14570 14570 14570 0
85 20250402 172900 12678624870 14570 14570 14570 14570 0
86 20250402 172800 12678624870 14570 14570 14570 14570 0
87 20250402 172700 12678624870 14570 14570 14570 14570 0
88 20250402 172600 12678624870 14570 14570 14570 14570 0
89 20250402 172500 12678624870 14570 14570 14570 14570 0
90 20250402 172400 12678624870 14570 14570 14570 14570 0
91 20250402 172300 12678624870 14570 14570 14570 14570 0
92 20250402 172200 12678624870 14570 14570 14570 14570 87785
93 20250402 172100 12678624870 14570 14570 14570 14570 0
94 20250402 172000 12678624870 14570 14570 14570 14570 0
95 20250402 171900 12678624870 14570 14570 14570 14570 0
96 20250402 171800 12678624870 14570 14570 14570 14570 0
97 20250402 171700 12678624870 14570 14570 14570 14570 0
98 20250402 171600 12678624870 14570 14570 14570 14570 0
99 20250402 171500 12678624870 14570 14570 14570 14570 0
100 20250402 171400 12678624870 14570 14570 14570 14570 0
101 20250402 171300 12678624870 14570 14570 14570 14570 0
102 20250402 171200 12678624870 14570 14570 14570 14570 0
103 20250402 171100 12678624870 14570 14570 14570 14570 0
104 20250402 171000 12678624870 14570 14570 14570 14570 0
105 20250402 170900 12678624870 14570 14570 14570 14570 0
106 20250402 170800 12678624870 14570 14570 14570 14570 0
107 20250402 170700 12678624870 14570 14570 14570 14570 0
108 20250402 170600 12678624870 14570 14570 14570 14570 0
109 20250402 170500 12678624870 14570 14570 14570 14570 0
110 20250402 170400 12678624870 14570 14570 14570 14570 0
111 20250402 170300 12678624870 14570 14570 14570 14570 0
112 20250402 170200 12678624870 14570 14570 14570 14570 0
113 20250402 170100 12678624870 14570 14570 14570 14570 0
114 20250402 170000 12678624870 14570 14570 14570 14570 0
115 20250402 165900 12678624870 14570 14570 14570 14570 0
116 20250402 165800 12678624870 14570 14570 14570 14570 0
117 20250402 165700 12678624870 14570 14570 14570 14570 0
118 20250402 165600 12678624870 14570 14570 14570 14570 0
119 20250402 165500 12678624870 14570 14570 14570 14570 0
120 20250402 165400 12678624870 14570 14570 14570 14570 0
121 20250402 165300 12678624870 14570 14570 14570 14570 0
122 20250402 165200 12678624870 14570 14570 14570 14570 87785
123 20250402 165100 12678624870 14570 14570 14570 14570 0
124 20250402 165000 12678624870 14570 14570 14570 14570 0
125 20250402 164900 12678624870 14570 14570 14570 14570 0
126 20250402 164800 12678624870 14570 14570 14570 14570 0
127 20250402 164700 12678624870 14570 14570 14570 14570 0
128 20250402 164600 12678624870 14570 14570 14570 14570 0
129 20250402 164500 12678624870 14570 14570 14570 14570 0
130 20250402 164400 12678624870 14570 14570 14570 14570 0
131 20250402 164300 12678624870 14570 14570 14570 14570 0
132 20250402 164200 12678624870 14570 14570 14570 14570 0
133 20250402 164100 12678624870 14570 14570 14570 14570 0
134 20250402 164000 12678624870 14570 14570 14570 14570 0
135 20250402 163900 12678624870 14570 14570 14570 14570 0
136 20250402 163800 12678624870 14570 14570 14570 14570 0
137 20250402 163700 12678624870 14570 14570 14570 14570 0
138 20250402 163600 12678624870 14570 14570 14570 14570 0
139 20250402 163500 12678624870 14570 14570 14570 14570 0
140 20250402 163400 12678624870 14570 14570 14570 14570 0
141 20250402 163300 12678624870 14570 14570 14570 14570 0
142 20250402 163200 12678624870 14570 14570 14570 14570 0
143 20250402 163100 12678624870 14570 14570 14570 14570 0
144 20250402 163000 12678624870 14570 14570 14570 14570 0
145 20250402 162900 12678624870 14570 14570 14570 14570 0
146 20250402 162800 12678624870 14570 14570 14570 14570 0
147 20250402 162700 12678624870 14570 14570 14570 14570 0
148 20250402 162600 12678624870 14570 14570 14570 14570 0
149 20250402 162500 12678624870 14570 14570 14570 14570 0
150 20250402 162400 12678624870 14570 14570 14570 14570 0
151 20250402 162300 12678624870 14570 14570 14570 14570 0
152 20250402 162200 12678624870 14570 14570 14570 14570 87785
153 20250402 162100 12678624870 14570 14570 14570 14570 0
154 20250402 162000 12678624870 14570 14570 14570 14570 0
155 20250402 161900 12678624870 14570 14570 14570 14570 0
156 20250402 161800 12678624870 14570 14570 14570 14570 0
157 20250402 161700 12678624870 14570 14570 14570 14570 0
158 20250402 161600 12678624870 14570 14570 14570 14570 0
159 20250402 161500 12678624870 14570 14570 14570 14570 0
160 20250402 161400 12678624870 14570 14570 14570 14570 0
161 20250402 161300 12678624870 14570 14570 14570 14570 0
162 20250402 161200 12678624870 14570 14570 14570 14570 0
163 20250402 161100 12678624870 14570 14570 14570 14570 0
164 20250402 161000 12678624870 14570 14570 14570 14570 0
165 20250402 160900 12678624870 14570 14570 14570 14570 0
166 20250402 160800 12678624870 14570 14570 14570 14570 0
167 20250402 160700 12678624870 14570 14570 14570 14570 0
168 20250402 160600 12678624870 14570 14570 14570 14570 0
169 20250402 160500 12678624870 14570 14570 14570 14570 0
170 20250402 160400 12678624870 14570 14570 14570 14570 0
171 20250402 160300 12678624870 14570 14570 14570 14570 0
172 20250402 160200 12678624870 14570 14570 14570 14570 0
173 20250402 160100 12678624870 14570 14570 14570 14570 0
174 20250402 160000 12678624870 14570 14570 14570 14570 0
175 20250402 155900 12678624870 14570 14570 14570 14570 0
176 20250402 155800 12678624870 14570 14570 14570 14570 0
177 20250402 155700 12678624870 14570 14570 14570 14570 0
178 20250402 155600 12678624870 14570 14570 14570 14570 0
179 20250402 155500 12678624870 14570 14570 14570 14570 0
180 20250402 155400 12678624870 14570 14570 14570 14570 0
181 20250402 155300 12678624870 14570 14570 14570 14570 0
182 20250402 155200 12678624870 14570 14570 14570 14570 87785
183 20250402 155100 12678624870 14570 14570 14570 14570 0
184 20250402 155000 12678624870 14570 14570 14570 14570 0
185 20250402 154900 12678624870 14570 14570 14570 14570 0
186 20250402 154800 12678624870 14570 14570 14570 14570 0
187 20250402 154700 12678624870 14570 14570 14570 14570 0
188 20250402 154600 12678624870 14570 14570 14570 14570 0
189 20250402 154500 12678624870 14570 14570 14570 14570 0
190 20250402 154400 12678624870 14570 14570 14570 14570 0
191 20250402 154300 12678624870 14570 14570 14570 14570 0
192 20250402 154200 12678624870 14570 14570 14570 14570 0
193 20250402 154100 12678624870 14570 14570 14570 14570 0
194 20250402 154000 12678624870 14570 14570 14570 14570 0
195 20250402 153900 12678624870 14570 14570 14570 14570 0
196 20250402 153800 12678624870 14570 14570 14570 14570 0
197 20250402 153700 12678624870 14570 14570 14570 14570 0
198 20250402 153600 12678624870 14570 14570 14570 14570 0
199 20250402 153500 12678624870 14570 14570 14570 14570 0
200 20250402 153400 12678624870 14570 14570 14570 14570 0
201 20250402 153300 12678624870 14570 14570 14570 14570 0
202 20250402 153200 12678624870 14570 14570 14570 14570 0
203 20250402 153100 12678624870 14570 14570 14570 14570 0
204 20250402 153000 12678624870 14570 14570 14570 14570 87785
205 20250402 152900 11399597420 14550 14550 14550 14550 0
206 20250402 152800 11399597420 14550 14550 14550 14550 0
207 20250402 152700 11399597420 14550 14550 14550 14550 0
208 20250402 152600 11399597420 14550 14550 14550 14550 0
209 20250402 152500 11399597420 14550 14550 14550 14550 0
210 20250402 152400 11399597420 14550 14550 14550 14550 0
211 20250402 152300 11399597420 14550 14550 14550 14550 0
212 20250402 152200 11399597420 14550 14550 14550 14550 0
213 20250402 152100 11399597420 14550 14550 14550 14550 0
214 20250402 152000 11399597420 14550 14550 14550 14550 0
215 20250402 151900 11399597420 14550 14530 14550 14520 5947
216 20250402 151800 11313193080 14540 14530 14540 14520 2419
217 20250402 151700 11278035560 14540 14510 14550 14510 4276
218 20250402 151600 11215943890 14520 14520 14540 14510 12048
219 20250402 151500 11041002370 14530 14520 14530 14520 5773
220 20250402 151400 10957176830 14520 14520 14530 14520 2303
221 20250402 151300 10923734330 14520 14520 14530 14520 2572
222 20250402 151200 10886387860 14520 14520 14530 14520 5371
223 20250402 151100 10808398050 14530 14530 14530 14520 3370
224 20250402 151000 10759462150 14530 14520 14530 14520 2855
225 20250402 150900 10718005930 14520 14530 14530 14520 2580
226 20250402 150800 10680538690 14530 14530 14530 14520 2436
227 20250402 150700 10645163480 14530 14520 14530 14520 6450
228 20250402 150600 10551507680 14520 14540 14540 14520 8522
229 20250402 150500 10427692220 14540 14530 14540 14530 3361
230 20250402 150400 10378849930 14540 14540 14540 14530 6764
231 20250402 150300 10280512780 14540 14540 14550 14540 2535
232 20250402 150200 10243653020 14540 14540 14550 14540 2889
233 20250402 150100 10201645980 14540 14550 14550 14540 2098
234 20250402 150000 10171139540 14540 14550 14550 14540 5808
235 20250402 145900 10086666550 14560 14550 14560 14550 1850
236 20250402 145800 10059748450 14550 14560 14560 14550 3569
237 20250402 145700 10007815010 14560 14550 14560 14550 2308
238 20250402 145600 9974232870 14560 14550 14560 14550 3359
239 20250402 145500 9925353640 14550 14550 14560 14550 2587
240 20250402 145400 9887710390 14560 14560 14560 14550 3358
241 20250402 145300 9838842730 14550 14570 14570 14550 2785
242 20250402 145200 9798301230 14570 14570 14570 14560 3669
243 20250402 145100 9744869250 14560 14580 14580 14550 6548
244 20250402 145000 9649482120 14570 14570 14580 14570 5996
245 20250402 144900 9562118840 14580 14580 14580 14570 1268
246 20250402 144800 9543633680 14570 14570 14580 14570 1901
247 20250402 144700 9515924300 14580 14580 14580 14570 671
248 20250402 144600 9506146400 14580 14570 14580 14570 874
249 20250402 144500 9493410870 14570 14570 14580 14570 1133
250 20250402 144400 9476897360 14570 14570 14570 14560 5731
251 20250402 144300 9393403320 14560 14560 14570 14560 287
252 20250402 144200 9389223610 14560 14570 14580 14560 5604
253 20250402 144100 9307575740 14580 14580 14580 14570 352
254 20250402 144000 9302445490 14570 14570 14580 14570 1079
255 20250402 143900 9286723970 14580 14570 14580 14570 220
256 20250402 143800 9283518040 14580 14570 14580 14570 261
257 20250402 143700 9279714680 14570 14580 14590 14560 4971
258 20250402 143600 9207248620 14580 14560 14580 14560 7453
259 20250402 143500 9098644590 14570 14560 14570 14550 1320
260 20250402 143400 9079429510 14560 14570 14570 14560 11744
261 20250402 143300 8908356480 14570 14580 14580 14570 1367
262 20250402 143200 8888433270 14570 14570 14580 14570 1005
263 20250402 143100 8873786320 14580 14580 14580 14570 1852
264 20250402 143000 8846785360 14580 14580 14580 14570 853
265 20250402 142900 8834353300 14580 14580 14580 14570 2519
266 20250402 142800 8797643150 14570 14580 14580 14570 947
267 20250402 142700 8783838740 14580 14580 14580 14570 1873
268 20250402 142600 8756545050 14580 14580 14580 14570 1003
269 20250402 142500 8741923740 14580 14580 14580 14570 1982
270 20250402 142400 8713038360 14570 14580 14580 14570 589
271 20250402 142300 8704453350 14580 14580 14580 14570 610
272 20250402 142200 8695560590 14580 14580 14580 14570 834
273 20250402 142100 8683406060 14570 14580 14580 14570 973
274 20250402 142000 8669226310 14570 14570 14580 14570 608
275 20250402 141900 8660367300 14580 14570 14580 14570 155
276 20250402 141800 8658108600 14580 14570 14580 14570 865
277 20250402 141700 8645504460 14570 14570 14580 14570 1089
278 20250402 141600 8629637470 14580 14570 14580 14570 315
279 20250402 141500 8625046600 14580 14580 14580 14570 786
280 20250402 141400 8613591740 14580 14580 14580 14570 4794
281 20250402 141300 8543702120 14580 14580 14580 14580 229
282 20250402 141200 8540363300 14580 14580 14590 14580 537
283 20250402 141100 8532533830 14580 14590 14590 14580 6900
284 20250402 141000 8431878190 14600 14600 14600 14590 1706
285 20250402 140900 8406982800 14600 14600 14600 14590 905
286 20250402 140800 8393771490 14590 14580 14600 14580 882
287 20250402 140700 8380902410 14580 14580 14590 14580 492
288 20250402 140600 8373729040 14580 14590 14590 14580 851
289 20250402 140500 8361318810 14590 14590 14590 14580 1221
290 20250402 140400 8343510130 14590 14580 14590 14580 1048
291 20250402 140300 8328220540 14590 14580 14590 14580 418
292 20250402 140200 8322123670 14580 14580 14590 14580 1454
293 20250402 140100 8300924290 14590 14580 14590 14580 123
294 20250402 140000 8299130880 14580 14590 14590 14580 496
295 20250402 135900 8291899140 14580 14590 14590 14580 658
296 20250402 135800 8282305470 14580 14580 14590 14580 193
297 20250402 135700 8279490500 14580 14580 14580 14580 1532
298 20250402 135600 8257153940 14580 14580 14590 14580 600
299 20250402 135500 8248401590 14590 14590 14590 14580 3125
300 20250402 135400 8202808480 14600 14580 14600 14580 458
301 20250402 135300 8196126200 14580 14590 14590 14580 1408
302 20250402 135200 8175585290 14590 14590 14590 14580 779
303 20250402 135100 8164224320 14580 14590 14590 14580 2211
304 20250402 135000 8131971710 14600 14590 14600 14570 5045
305 20250402 134900 8058402990 14590 14590 14590 14590 2371
306 20250402 134800 8023810100 14600 14610 14610 14590 114
307 20250402 134700 8022145480 14620 14600 14620 14580 1259
308 20250402 134600 8003769320 14600 14590 14620 14530 43757
309 20250402 134500 7366827010 14590 14590 14590 14580 4694
310 20250402 134400 7298351750 14600 14590 14600 14590 876
311 20250402 134300 7285562510 14590 14590 14600 14580 5477
312 20250402 134200 7205661320 14590 14590 14600 14590 5928
313 20250402 134100 7119162770 14590 14590 14590 14590 118
314 20250402 134000 7117441150 14590 14600 14600 14580 2088
315 20250402 133900 7086973750 14580 14610 14610 14580 624
316 20250402 133800 7077858160 14610 14590 14620 14580 9691
317 20250402 133700 6936339310 14590 14590 14590 14580 797
318 20250402 133600 6924715730 14590 14570 14590 14570 2406
319 20250402 133500 6889636440 14580 14580 14580 14570 740
320 20250402 133400 6878851460 14570 14560 14580 14560 622
321 20250402 133300 6869791610 14560 14560 14570 14560 1639
322 20250402 133200 6845915290 14550 14560 14560 14550 2313
323 20250402 133100 6812255100 14560 14560 14560 14540 3066
324 20250402 133000 6767643250 14550 14550 14550 14540 6437
325 20250402 132900 6673995100 14550 14550 14550 14550 262
326 20250402 132800 6670183000 14560 14550 14560 14550 4842
327 20250402 132700 6599731360 14560 14550 14560 14540 9929
328 20250402 132600 6455267390 14550 14550 14560 14540 9367
329 20250402 132500 6318977470 14560 14550 14560 14550 4205
330 20250402 132400 6257782150 14540 14550 14550 14540 808
331 20250402 132300 6246033060 14550 14540 14550 14540 226
332 20250402 132200 6242745780 14540 14550 14550 14540 2881
333 20250402 132100 6200855990 14540 14550 14550 14540 1196
334 20250402 132000 6183460230 14550 14540 14550 14540 799
335 20250402 131900 6171839690 14540 14540 14540 14540 174
336 20250402 131800 6169309730 14540 14540 14540 14530 450
337 20250402 131700 6162767000 14540 14540 14540 14540 4937
338 20250402 131600 6090983020 14540 14540 14550 14540 835
339 20250402 131500 6078842050 14550 14540 14550 14540 591
340 20250402 131400 6070248740 14550 14540 14550 14540 1718
341 20250402 131300 6045268670 14540 14545 14545 14540 686
342 20250402 131200 6035294225 14550 14540 14550 14540 410
343 20250402 131100 6029332795 14540 14540 14550 14540 3082
344 20250402 131000 5984519515 14550 14540 14550 14540 482
345 20250402 130900 5977511065 14540 14540 14550 14540 1368
346 20250402 130800 5957617880 14550 14540 14550 14540 2469
347 20250402 130700 5921713290 14540 14550 14550 14540 497
348 20250402 130600 5914486030 14550 14540 14550 14540 802
349 20250402 130500 5902824850 14540 14540 14550 14540 1099
350 20250402 130400 5886844350 14540 14540 14540 14540 506
351 20250402 130300 5879487110 14540 14550 14550 14540 44
352 20250402 130200 5878847340 14540 14540 14540 14540 1220
353 20250402 130100 5861108540 14550 14550 14550 14540 87
354 20250402 130000 5859842700 14550 14550 14550 14540 731
355 20250402 125900 5849207690 14550 14540 14560 14540 1125
356 20250402 125800 5832840920 14550 14540 14550 14540 1443
357 20250402 125700 5811859570 14540 14540 14550 14540 543
358 20250402 125600 5803963120 14540 14540 14550 14540 334
359 20250402 125500 5799106750 14550 14540 14550 14540 784
360 20250402 125400 5787707380 14540 14540 14550 14540 747
361 20250402 125300 5776845370 14550 14540 14550 14540 1994
362 20250402 125200 5747847070 14540 14550 14550 14540 3070
363 20250402 125100 5703208490 14540 14540 14550 14540 2019
364 20250402 125000 5673852070 14540 14550 14550 14540 1047
365 20250402 124900 5658628420 14550 14550 14550 14540 822
366 20250402 124800 5646669480 14550 14530 14550 14530 665
367 20250402 124700 5636999230 14530 14540 14540 14530 453
368 20250402 124600 5630416880 14530 14540 14540 14530 1812
369 20250402 124500 5604078380 14540 14540 14550 14540 3896
370 20250402 124400 5547430500 14540 14550 14550 14540 552
371 20250402 124300 5539404190 14540 14540 14550 14540 1150
372 20250402 124200 5522682380 14550 14550 14550 14540 491
373 20250402 124100 5515541830 14550 14550 14550 14540 2129
374 20250402 124000 5484585550 14540 14540 14550 14540 460
375 20250402 123900 5477897110 14540 14550 14560 14540 1274
376 20250402 123800 5459360330 14550 14550 14560 14550 1537
377 20250402 123700 5436995900 14550 14560 14570 14550 2869
378 20250402 123600 5395236620 14560 14565 14565 14550 3524
379 20250402 123500 5343927975 14560 14560 14570 14560 1006
380 20250402 123400 5329280075 14570 14560 14570 14560 130
381 20250402 123300 5327386945 14560 14560 14560 14560 806
382 20250402 123200 5315651585 14560 14560 14560 14560 405
383 20250402 123100 5309754785 14560 14560 14570 14560 1140
384 20250402 123000 5293151995 14560 14560 14570 14560 578
385 20250402 122900 5284736185 14570 14570 14570 14560 1038
386 20250402 122800 5269621405 14570 14570 14570 14560 57
387 20250402 122700 5268791355 14570 14550 14570 14550 2895
388 20250402 122600 5226639255 14550 14560 14560 14540 65
389 20250402 122500 5225692985 14560 14560 14570 14560 617
390 20250402 122400 5216707555 14570 14560 14570 14550 6083
391 20250402 122300 5128158675 14560 14560 14570 14560 2092
392 20250402 122200 5097699145 14570 14560 14570 14560 402
393 20250402 122100 5091846015 14560 14560 14570 14560 46
394 20250402 122000 5091176195 14560 14560 14570 14560 3198
395 20250402 121900 5044611305 14570 14550 14570 14550 598
396 20250402 121800 5035904585 14550 14560 14565 14550 1063
397 20250402 121700 5020427330 14550 14560 14560 14550 1078
398 20250402 121600 5004736560 14550 14570 14570 14550 2993
399 20250402 121500 4961158430 14570 14560 14570 14560 714
400 20250402 121400 4950760150 14570 14560 14570 14560 417
401 20250402 121300 4944685960 14570 14570 14570 14560 107
402 20250402 121200 4943127000 14570 14560 14570 14560 1413
403 20250402 121100 4922553030 14560 14550 14560 14550 674
404 20250402 121000 4912740340 14560 14560 14560 14550 992
405 20250402 120900 4898298320 14550 14560 14560 14550 1128
406 20250402 120800 4881878630 14560 14540 14560 14540 1005
407 20250402 120700 4867256225 14540 14560 14560 14540 2089
408 20250402 120600 4836861175 14560 14560 14570 14550 1770
409 20250402 120500 4811089985 14560 14570 14570 14560 1004
410 20250402 120400 4796469665 14560 14560 14570 14560 1057
411 20250402 120300 4781077575 14560 14560 14560 14560 630
412 20250402 120200 4771904775 14550 14550 14560 14550 1066
413 20250402 120100 4756391545 14550 14560 14570 14550 3189
414 20250402 120000 4709960475 14570 14570 14570 14560 200
415 20250402 115900 4707047955 14560 14560 14570 14560 834
416 20250402 115800 4694901245 14560 14560 14570 14560 735
417 20250402 115700 4684197045 14560 14570 14570 14560 1122
418 20250402 115600 4667858895 14560 14560 14570 14560 58
419 20250402 115500 4667014195 14570 14570 14570 14560 158
420 20250402 115400 4664713305 14560 14560 14570 14560 1626
421 20250402 115300 4641036665 14570 14560 14570 14560 692
422 20250402 115200 4630961115 14560 14560 14570 14560 435
423 20250402 115100 4624627465 14570 14570 14570 14550 205
424 20250402 115000 4621642375 14570 14560 14570 14550 1956
425 20250402 114900 4593164215 14560 14570 14570 14560 1675
426 20250402 114800 4568775985 14560 14560 14570 14560 234
427 20250402 114700 4565368905 14560 14560 14570 14560 503
428 20250402 114600 4558044715 14570 14570 14570 14560 803
429 20250402 114500 4546352385 14570 14580 14580 14560 6454
430 20250402 114400 4452341095 14580 14580 14580 14570 1043
431 20250402 114300 4437138465 14580 14580 14580 14570 58
432 20250402 114200 4436293115 14570 14570 14580 14570 1739
433 20250402 114100 4410955695 14580 14580 14580 14570 372
434 20250402 114000 4405532615 14580 14560 14580 14560 1353
435 20250402 113900 4385817125 14560 14570 14570 14560 495
436 20250402 113800 4378609845 14570 14570 14580 14560 804
437 20250402 113700 4366903005 14580 14570 14580 14550 7279
438 20250402 113600 4260877815 14580 14580 14580 14570 163
439 20250402 113500 4258501595 14580 14570 14580 14570 1405
440 20250402 113400 4238026875 14570 14590 14590 14570 895
441 20250402 113300 4224978965 14580 14560 14590 14560 1012
442 20250402 113200 4210227925 14570 14560 14570 14560 684
443 20250402 113100 4200267145 14560 14580 14580 14560 1150
444 20250402 113000 4183520405 14580 14560 14580 14560 989
445 20250402 112900 4169115445 14570 14570 14570 14560 772
446 20250402 112800 4157872445 14570 14570 14570 14560 251
447 20250402 112700 4154215665 14570 14560 14570 14560 1063
448 20250402 112600 4138737205 14570 14570 14570 14560 426
449 20250402 112500 4132532125 14560 14570 14570 14560 75
450 20250402 112400 4131439805 14560 14570 14570 14560 1646
451 20250402 112300 4107472865 14560 14550 14560 14550 950
452 20250402 112200 4093649155 14550 14560 14560 14550 556
453 20250402 112100 4085559315 14560 14560 14570 14550 2693
454 20250402 112000 4046360945 14560 14570 14570 14560 528
455 20250402 111900 4038672395 14560 14550 14570 14540 6110
456 20250402 111800 3949725075 14560 14550 14560 14550 523
457 20250402 111700 3942114505 14560 14550 14560 14550 811
458 20250402 111600 3930310585 14550 14550 14560 14540 1731
459 20250402 111500 3905123335 14550 14540 14550 14540 724
460 20250402 111400 3894595545 14550 14540 14550 14540 1377
461 20250402 111300 3874573045 14550 14550 14550 14540 1469
462 20250402 111200 3853200125 14550 14550 14560 14550 1423
463 20250402 111100 3832495405 14550 14550 14560 14550 1637
464 20250402 111000 3808676955 14550 14550 14560 14550 113
465 20250402 110900 3807032495 14560 14550 14560 14530 1138
466 20250402 110800 3790474325 14550 14550 14560 14530 1362
467 20250402 110700 3770665605 14560 14560 14560 14540 5348
468 20250402 110600 3692831745 14560 14560 14560 14560 318
469 20250402 110500 3688201665 14570 14570 14570 14560 81
470 20250402 110400 3687021935 14570 14560 14580 14560 1251
471 20250402 110300 3668799825 14570 14585 14585 14560 5545
472 20250402 110200 3588018365 14590 14570 14590 14570 5140
473 20250402 110100 3513087355 14570 14570 14580 14570 753
474 20250402 110000 3502115075 14580 14580 14580 14570 1628
475 20250402 105900 3478392065 14570 14570 14580 14560 3294
476 20250402 105800 3430395815 14580 14580 14580 14570 199
477 20250402 105700 3427494495 14570 14570 14580 14570 1187
478 20250402 105600 3410198695 14580 14580 14590 14570 5916
479 20250402 105500 3323941755 14580 14570 14590 14560 1825
480 20250402 105400 3297345735 14560 14560 14590 14510 8014
481 20250402 105300 3180754415 14560 14560 14570 14560 185
482 20250402 105200 3178060165 14560 14570 14570 14560 1567
483 20250402 105100 3155240145 14570 14570 14580 14570 2002
484 20250402 105000 3126070475 14580 14570 14580 14570 297
485 20250402 104900 3121743005 14570 14580 14580 14570 738
486 20250402 104800 3110989685 14580 14580 14580 14570 1586
487 20250402 104700 3087876475 14580 14580 14580 14560 3436
488 20250402 104600 3037810255 14580 14580 14590 14570 357
489 20250402 104500 3032604555 14580 14570 14580 14570 993
490 20250402 104400 3018136405 14580 14570 14580 14560 2646
491 20250402 104300 2979583285 14570 14570 14570 14560 400
492 20250402 104200 2973758465 14570 14560 14570 14560 710
493 20250402 104100 2963418435 14570 14580 14580 14560 5192
494 20250402 104000 2887775225 14570 14570 14580 14570 1083
495 20250402 103900 2871986795 14580 14580 14600 14580 4663
496 20250402 103800 2803992625 14590 14580 14600 14570 582
497 20250402 103700 2795505205 14580 14580 14600 14570 1659
498 20250402 103600 2771323185 14570 14580 14580 14570 995
499 20250402 103500 2756816755 14580 14570 14580 14550 548
500 20250402 103400 2748827485 14580 14560 14580 14550 4094
501 20250402 103300 2689215365 14560 14550 14560 14540 1137
502 20250402 103200 2672670615 14550 14540 14550 14540 3915
503 20250402 103100 2615735825 14540 14550 14550 14540 269
504 20250402 103000 2611823325 14550 14540 14550 14530 83
505 20250402 102900 2610616345 14540 14550 14550 14540 1882
506 20250402 102800 2583251885 14550 14550 14550 14540 196
507 20250402 102700 2580401685 14550 14550 14550 14540 2284
508 20250402 102600 2547191965 14540 14540 14550 14530 537
509 20250402 102500 2539389065 14530 14530 14560 14520 3511
510 20250402 102400 2488336195 14530 14530 14540 14530 923
511 20250402 102300 2474924795 14530 14540 14540 14530 117
512 20250402 102200 2473224555 14540 14535 14540 14530 549
513 20250402 102100 2465246405 14540 14530 14540 14530 1165
514 20250402 102000 2448318025 14540 14540 14540 14530 89
515 20250402 101900 2447024755 14540 14530 14540 14530 674
516 20250402 101800 2437231465 14540 14530 14540 14530 350
517 20250402 101700 2432145155 14530 14540 14540 14530 3206
518 20250402 101600 2385561325 14540 14540 14540 14530 106
519 20250402 101500 2384020115 14530 14540 14540 14530 267
520 20250402 101400 2380139285 14540 14530 14540 14530 655
521 20250402 101300 2370620305 14530 14540 14540 14530 264
522 20250402 101200 2366782005 14540 14540 14540 14520 607
523 20250402 101100 2357965965 14540 14520 14540 14510 757
524 20250402 101000 2346968215 14520 14500 14530 14500 675
525 20250402 100900 2337170160 14510 14530 14530 14500 444
526 20250402 100800 2330727620 14530 14500 14530 14500 640
527 20250402 100700 2321440740 14510 14500 14510 14500 1473
528 20250402 100600 2300071670 14500 14510 14510 14500 171
529 20250402 100500 2297591390 14500 14510 14510 14500 208
530 20250402 100400 2294575110 14500 14500 14510 14480 1526
531 20250402 100300 2272449120 14500 14490 14500 14480 185
532 20250402 100200 2269768360 14500 14490 14510 14480 1442
533 20250402 100100 2248877100 14490 14520 14520 14480 1777
534 20250402 100000 2223102750 14510 14500 14510 14480 1437
535 20250402 095900 2202272010 14500 14500 14500 14480 271
536 20250402 095800 2198344490 14500 14490 14500 14490 746
537 20250402 095700 2187534760 14480 14480 14500 14480 1191
538 20250402 095600 2170278790 14480 14490 14500 14480 1487
539 20250402 095500 2148720160 14480 14490 14490 14480 2139
540 20250402 095400 2117744280 14490 14500 14500 14490 893
541 20250402 095300 2104804530 14490 14485 14500 14485 880
542 20250402 095200 2092056570 14480 14490 14500 14480 1065
543 20250402 095100 2076625420 14500 14500 14500 14490 2796
544 20250402 095000 2036085420 14500 14490 14500 14480 1349
545 20250402 094900 2016547300 14490 14490 14490 14470 4027
546 20250402 094800 1958234430 14490 14500 14500 14490 5362
547 20250402 094700 1880536080 14500 14500 14500 14500 3732
548 20250402 094600 1826422080 14500 14500 14500 14500 1272
549 20250402 094500 1807978080 14500 14505 14510 14500 1898
550 20250402 094400 1780456935 14510 14510 14510 14500 117
551 20250402 094300 1778759675 14510 14505 14510 14485 11261
552 20250402 094200 1615515450 14505 14515 14515 14505 4446
553 20250402 094100 1551006640 14515 14515 14515 14515 34
554 20250402 094000 1550513130 14515 14510 14515 14510 226
555 20250402 093900 1547233450 14520 14520 14520 14510 674
556 20250402 093800 1537451080 14520 14520 14520 14510 1134
557 20250402 093700 1520990230 14520 14520 14520 14510 1641
558 20250402 093600 1497178670 14520 14520 14520 14520 749
559 20250402 093500 1486303190 14520 14530 14540 14520 1858
560 20250402 093400 1459309540 14530 14520 14530 14520 3420
561 20250402 093300 1409639020 14520 14510 14520 14510 2242
562 20250402 093200 1377102900 14510 14520 14520 14510 626
563 20250402 093100 1368019320 14520 14510 14520 14510 1398
564 20250402 093000 1347732680 14520 14510 14520 14500 2159
565 20250402 092900 1316407790 14510 14520 14520 14500 1202
566 20250402 092800 1298966260 14520 14520 14520 14510 611
567 20250402 092700 1290098660 14520 14515 14520 14510 702
568 20250402 092600 1279911010 14510 14520 14520 14510 1357
569 20250402 092500 1260219680 14510 14540 14540 14510 4062
570 20250402 092400 1201246320 14540 14530 14540 14530 872
571 20250402 092300 1188574770 14530 14550 14550 14530 2432
572 20250402 092200 1153231320 14550 14560 14560 14540 5514
573 20250402 092100 1073030450 14560 14560 14560 14560 83
574 20250402 092000 1071821970 14560 14550 14560 14550 905
575 20250402 091900 1058645280 14550 14560 14560 14540 2699
576 20250402 091800 1019386730 14540 14580 14580 14540 7409
577 20250402 091700 911468640 14580 14590 14600 14570 2715
578 20250402 091600 871877970 14600 14600 14600 14580 7635
579 20250402 091500 760532860 14600 14600 14600 14600 554
580 20250402 091400 752444460 14600 14600 14620 14590 4109
581 20250402 091300 692430550 14600 14600 14600 14580 7365
582 20250402 091200 584975235 14600 14600 14600 14600 875
583 20250402 091100 572200235 14600 14600 14610 14590 3378
584 20250402 091000 522881245 14600 14610 14610 14600 2014
585 20250402 090900 493475735 14610 14620 14620 14600 4699
586 20250402 090800 424857575 14620 14610 14620 14610 1656
587 20250402 090700 400660315 14610 14630 14630 14600 4633
588 20250402 090600 332958405 14620 14630 14630 14620 1076
589 20250402 090500 317224835 14640 14620 14640 14610 6611
590 20250402 090400 220539445 14630 14610 14630 14600 3148
591 20250402 090300 174528485 14620 14600 14620 14600 660
592 20250402 090200 164885095 14620 14585 14620 14580 2591
593 20250402 090100 127058100 14590 14600 14600 14550 1865
594 20250402 090000 99890410 14600 14590 14610 14530 6848

8
024110/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
20250402,160322,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14570,-20,5,-0.14,12678785140,871001,65.70,14590,14640,14470,18960,10220,14590,14556.57,13.72,0,416398,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116185,4.35,0.37,12,0.11,3348.00,39698.00,15870,20250304,-8.19,12510,20240415,16.47,15870,-8.19,20250304,14210,2.53,20250331,15870,-8.19,20250304,12510,16.47,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,52861,N,00,N
20250402,150323,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14540,-50,5,-0.34,10263529450,704990,53.18,14590,14640,14470,18960,10220,14590,14558.40,13.72,0,370962,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,115946,4.34,0.37,12,0.09,3348.00,39698.00,15870,20250304,-8.38,12510,20240415,16.23,15870,-8.38,20250304,14210,2.32,20250331,15870,-8.38,20250304,12510,16.23,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,140324,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14580,-10,5,-0.07,8323625410,571825,43.13,14590,14640,14470,18960,10220,14590,14556.25,13.72,0,305517,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116265,4.35,0.37,12,0.07,3348.00,39698.00,15870,20250304,-8.13,12510,20240415,16.55,15870,-8.13,20250304,14210,2.60,20250331,15870,-8.13,20250304,12510,16.55,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,130325,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14550,-40,5,-0.27,5878861890,403959,30.47,14590,14640,14470,18960,10220,14590,14553.12,13.72,0,185433,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116025,4.35,0.37,12,0.05,3348.00,39698.00,15870,20250304,-8.32,12510,20240415,16.31,15870,-8.32,20250304,14210,2.39,20250331,15870,-8.32,20250304,12510,16.31,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,120324,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14560,-30,5,-0.21,4773200615,327979,24.74,14590,14640,14470,18960,10220,14590,14553.37,13.72,0,138563,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116105,4.35,0.37,12,0.04,3348.00,39698.00,15870,20250304,-8.25,12510,20240415,16.39,15870,-8.25,20250304,14210,2.46,20250331,15870,-8.25,20250304,12510,16.39,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,110323,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14560,-30,5,-0.21,3664809015,251854,19.00,14590,14640,14470,18960,10220,14590,14551.32,13.72,0,89934,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116105,4.35,0.37,12,0.03,3348.00,39698.00,15870,20250304,-8.25,12510,20240415,16.39,15870,-8.25,20250304,14210,2.46,20250331,15870,-8.25,20250304,12510,16.39,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,100323,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14500,-90,5,-0.62,2271840180,156172,11.78,14590,14640,14470,18960,10220,14590,14547.04,13.72,0,32692,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,115627,4.33,0.37,12,0.02,3348.00,39698.00,15870,20250304,-8.63,12510,20240415,15.91,15870,-8.63,20250304,14210,2.04,20250331,15870,-8.63,20250304,12510,15.91,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,090325,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14610,20,2,0.14,166360995,11405,0.86,14590,14620,14530,18960,10220,14590,14586.67,13.72,0,1459,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116504,4.36,0.37,12,0.00,3348.00,39698.00,15870,20250304,-7.94,12510,20240415,16.79,15870,-7.94,20250304,14210,2.81,20250331,15870,-7.94,20250304,12510,16.79,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250401,160324,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14590,370,2,2.60,19204206650,1325756,90.86,14220,14590,14220,18480,9960,14220,14485.45,13.63,0,579962,14506,14362,14286,14142,14066,14325,14105,39871,4260,5000,10800,10,1,797425869,116344,4.36,0.37,12,0.17,3348.00,39698.00,15870,20250304,-8.07,12510,20240415,16.63,15870,-8.07,20250304,14210,2.67,20250331,15870,-8.07,20250304,12510,16.63,20240415,0.08,Y,024110,5000,39871 억,,108653204,N,N,192975,N,00,N
20250401,150326,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14530,310,2,2.18,16849353250,1164188,79.79,14220,14590,14220,18480,9960,14220,14473.05,13.63,0,544553,14506,14362,14286,14142,14066,14325,14105,39871,4260,5000,10800,10,1,797425869,115866,4.34,0.37,12,0.15,3348.00,39698.00,15870,20250304,-8.44,12510,20240415,16.15,15870,-8.44,20250304,14210,2.25,20250331,15870,-8.44,20250304,12510,16.15,20240415,0.08,Y,024110,5000,39871 억,,108653204,N,N,141439,N,00,N
20250401,140325,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14570,350,2,2.46,13842566820,957670,65.63,14220,14590,14220,18480,9960,14220,14454.42,13.63,0,470634,14506,14362,14286,14142,14066,14325,14105,39871,4260,5000,10800,10,1,797425869,116185,4.35,0.37,12,0.12,3348.00,39698.00,15870,20250304,-8.19,12510,20240415,16.47,15870,-8.19,20250304,14210,2.53,20250331,15870,-8.19,20250304,12510,16.47,20240415,0.08,Y,024110,5000,39871 억,,108653204,N,N,141439,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 20.00 KOSPI200 금융 N N N Y 40 N 14570 -20 5 -0.14 12678785140 871001 65.70 14590 14640 14470 18960 10220 14590 14556.57 13.72 0 416398 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116185 4.35 0.37 12 0.11 3348.00 39698.00 15870 20250304 -8.19 12510 20240415 16.47 15870 -8.19 20250304 14210 2.53 20250331 15870 -8.19 20250304 12510 16.47 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 52861 N 00 N
3 20250402 150323 55 20.00 KOSPI200 금융 N N N Y 40 N 14540 -50 5 -0.34 10263529450 704990 53.18 14590 14640 14470 18960 10220 14590 14558.40 13.72 0 370962 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 115946 4.34 0.37 12 0.09 3348.00 39698.00 15870 20250304 -8.38 12510 20240415 16.23 15870 -8.38 20250304 14210 2.32 20250331 15870 -8.38 20250304 12510 16.23 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
4 20250402 140324 55 20.00 KOSPI200 금융 N N N Y 40 N 14580 -10 5 -0.07 8323625410 571825 43.13 14590 14640 14470 18960 10220 14590 14556.25 13.72 0 305517 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116265 4.35 0.37 12 0.07 3348.00 39698.00 15870 20250304 -8.13 12510 20240415 16.55 15870 -8.13 20250304 14210 2.60 20250331 15870 -8.13 20250304 12510 16.55 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
5 20250402 130325 55 20.00 KOSPI200 금융 N N N Y 40 N 14550 -40 5 -0.27 5878861890 403959 30.47 14590 14640 14470 18960 10220 14590 14553.12 13.72 0 185433 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116025 4.35 0.37 12 0.05 3348.00 39698.00 15870 20250304 -8.32 12510 20240415 16.31 15870 -8.32 20250304 14210 2.39 20250331 15870 -8.32 20250304 12510 16.31 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
6 20250402 120324 55 20.00 KOSPI200 금융 N N N Y 40 N 14560 -30 5 -0.21 4773200615 327979 24.74 14590 14640 14470 18960 10220 14590 14553.37 13.72 0 138563 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116105 4.35 0.37 12 0.04 3348.00 39698.00 15870 20250304 -8.25 12510 20240415 16.39 15870 -8.25 20250304 14210 2.46 20250331 15870 -8.25 20250304 12510 16.39 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
7 20250402 110323 55 20.00 KOSPI200 금융 N N N Y 40 N 14560 -30 5 -0.21 3664809015 251854 19.00 14590 14640 14470 18960 10220 14590 14551.32 13.72 0 89934 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116105 4.35 0.37 12 0.03 3348.00 39698.00 15870 20250304 -8.25 12510 20240415 16.39 15870 -8.25 20250304 14210 2.46 20250331 15870 -8.25 20250304 12510 16.39 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
8 20250402 100323 55 20.00 KOSPI200 금융 N N N Y 40 N 14500 -90 5 -0.62 2271840180 156172 11.78 14590 14640 14470 18960 10220 14590 14547.04 13.72 0 32692 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 115627 4.33 0.37 12 0.02 3348.00 39698.00 15870 20250304 -8.63 12510 20240415 15.91 15870 -8.63 20250304 14210 2.04 20250331 15870 -8.63 20250304 12510 15.91 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
9 20250402 090325 55 20.00 KOSPI200 금융 N N N Y 40 N 14610 20 2 0.14 166360995 11405 0.86 14590 14620 14530 18960 10220 14590 14586.67 13.72 0 1459 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116504 4.36 0.37 12 0.00 3348.00 39698.00 15870 20250304 -7.94 12510 20240415 16.79 15870 -7.94 20250304 14210 2.81 20250331 15870 -7.94 20250304 12510 16.79 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
10 20250401 160324 55 20.00 KOSPI200 금융 N N N Y 40 N 14590 370 2 2.60 19204206650 1325756 90.86 14220 14590 14220 18480 9960 14220 14485.45 13.63 0 579962 14506 14362 14286 14142 14066 14325 14105 39871 4260 5000 10800 10 1 797425869 116344 4.36 0.37 12 0.17 3348.00 39698.00 15870 20250304 -8.07 12510 20240415 16.63 15870 -8.07 20250304 14210 2.67 20250331 15870 -8.07 20250304 12510 16.63 20240415 0.08 Y 024110 5000 39871 억 108653204 N N 192975 N 00 N
11 20250401 150326 55 20.00 KOSPI200 금융 N N N Y 40 N 14530 310 2 2.18 16849353250 1164188 79.79 14220 14590 14220 18480 9960 14220 14473.05 13.63 0 544553 14506 14362 14286 14142 14066 14325 14105 39871 4260 5000 10800 10 1 797425869 115866 4.34 0.37 12 0.15 3348.00 39698.00 15870 20250304 -8.44 12510 20240415 16.15 15870 -8.44 20250304 14210 2.25 20250331 15870 -8.44 20250304 12510 16.15 20240415 0.08 Y 024110 5000 39871 억 108653204 N N 141439 N 00 N
12 20250401 140325 55 20.00 KOSPI200 금융 N N N Y 40 N 14570 350 2 2.46 13842566820 957670 65.63 14220 14590 14220 18480 9960 14220 14454.42 13.63 0 470634 14506 14362 14286 14142 14066 14325 14105 39871 4260 5000 10800 10 1 797425869 116185 4.35 0.37 12 0.12 3348.00 39698.00 15870 20250304 -8.19 12510 20240415 16.47 15870 -8.19 20250304 14210 2.53 20250331 15870 -8.19 20250304 12510 16.47 20240415 0.08 Y 024110 5000 39871 억 108653204 N N 141439 N 00 N

1
024110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,898355,797425869,12774608100,11339395857180,0.11
20250328,921736,797425869,13402041440,11594572135260,0.12
20250327,1006834,797425869,15615995340,12368075228190,0.13
20250326,934278,797425869,14621450700,12479714849850,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 898355 797425869 12774608100 11339395857180 0.11
3 20250328 921736 797425869 13402041440 11594572135260 0.12
4 20250327 1006834 797425869 15615995340 12368075228190 0.13
5 20250326 934278 797425869 14621450700 12479714849850 0.12