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
024900/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185200,154709081,2705,2705,2705,2705,860
20250402,185100,154709081,2705,2705,2705,2705,0
20250402,185000,154709081,2705,2705,2705,2705,0
20250402,184900,154709081,2705,2705,2705,2705,0
20250402,184800,154709081,2705,2705,2705,2705,0
20250402,184700,154709081,2705,2705,2705,2705,0
20250402,184600,154709081,2705,2705,2705,2705,0
20250402,184500,154709081,2705,2705,2705,2705,0
20250402,184400,154709081,2705,2705,2705,2705,0
20250402,184300,154709081,2705,2705,2705,2705,0
20250402,184200,154709081,2705,2705,2705,2705,0
20250402,184100,154709081,2705,2705,2705,2705,0
20250402,184000,154709081,2705,2705,2705,2705,0
20250402,183900,154709081,2705,2705,2705,2705,0
20250402,183800,154709081,2705,2705,2705,2705,0
20250402,183700,154709081,2705,2705,2705,2705,0
20250402,183600,154709081,2705,2705,2705,2705,0
20250402,183500,154709081,2705,2705,2705,2705,0
20250402,183400,154709081,2705,2705,2705,2705,0
20250402,183300,154709081,2705,2705,2705,2705,0
20250402,183200,154709081,2705,2705,2705,2705,0
20250402,183100,154709081,2705,2705,2705,2705,0
20250402,183000,154709081,2705,2705,2705,2705,0
20250402,182900,154709081,2705,2705,2705,2705,0
20250402,182800,154709081,2705,2705,2705,2705,0
20250402,182700,154709081,2705,2705,2705,2705,0
20250402,182600,154709081,2705,2705,2705,2705,0
20250402,182500,154709081,2705,2705,2705,2705,0
20250402,182400,154709081,2705,2705,2705,2705,0
20250402,182300,154709081,2705,2705,2705,2705,0
20250402,182200,154709081,2705,2705,2705,2705,860
20250402,182100,154709081,2705,2705,2705,2705,0
20250402,182000,154709081,2705,2705,2705,2705,0
20250402,181900,154709081,2705,2705,2705,2705,0
20250402,181800,154709081,2705,2705,2705,2705,0
20250402,181700,154709081,2705,2705,2705,2705,0
20250402,181600,154709081,2705,2705,2705,2705,0
20250402,181500,154709081,2705,2705,2705,2705,0
20250402,181400,154709081,2705,2705,2705,2705,0
20250402,181300,154709081,2705,2705,2705,2705,0
20250402,181200,154709081,2705,2705,2705,2705,0
20250402,181100,154709081,2705,2705,2705,2705,0
20250402,181000,154709081,2705,2705,2705,2705,0
20250402,180900,154709081,2705,2705,2705,2705,0
20250402,180800,154709081,2705,2705,2705,2705,0
20250402,180700,154709081,2705,2705,2705,2705,0
20250402,180600,154709081,2705,2705,2705,2705,0
20250402,180500,154709081,2705,2705,2705,2705,0
20250402,180400,154709081,2705,2705,2705,2705,0
20250402,180300,154709081,2705,2705,2705,2705,0
20250402,180200,154709081,2705,2705,2705,2705,0
20250402,180100,154709081,2705,2705,2705,2705,0
20250402,180000,154709081,2705,2705,2705,2705,0
20250402,175900,154709081,2705,2705,2705,2705,0
20250402,175800,154709081,2705,2705,2705,2705,0
20250402,175700,154709081,2705,2705,2705,2705,0
20250402,175600,154709081,2705,2705,2705,2705,0
20250402,175500,154709081,2705,2705,2705,2705,0
20250402,175400,154709081,2705,2705,2705,2705,0
20250402,175300,154709081,2705,2705,2705,2705,0
20250402,175200,154709081,2705,2705,2705,2705,860
20250402,175100,154709081,2705,2705,2705,2705,0
20250402,175000,154709081,2705,2705,2705,2705,0
20250402,174900,154709081,2705,2705,2705,2705,0
20250402,174800,154709081,2705,2705,2705,2705,0
20250402,174700,154709081,2705,2705,2705,2705,0
20250402,174600,154709081,2705,2705,2705,2705,0
20250402,174500,154709081,2705,2705,2705,2705,0
20250402,174400,154709081,2705,2705,2705,2705,0
20250402,174300,154709081,2705,2705,2705,2705,0
20250402,174200,154709081,2705,2705,2705,2705,0
20250402,174100,154709081,2705,2705,2705,2705,0
20250402,174000,154709081,2705,2705,2705,2705,0
20250402,173900,154709081,2705,2705,2705,2705,0
20250402,173800,154709081,2705,2705,2705,2705,0
20250402,173700,154709081,2705,2705,2705,2705,0
20250402,173600,154709081,2705,2705,2705,2705,0
20250402,173500,154709081,2705,2705,2705,2705,0
20250402,173400,154709081,2705,2705,2705,2705,0
20250402,173300,154709081,2705,2705,2705,2705,0
20250402,173200,154709081,2705,2705,2705,2705,0
20250402,173100,154709081,2705,2705,2705,2705,0
20250402,173000,154709081,2705,2705,2705,2705,0
20250402,172900,154709081,2705,2705,2705,2705,0
20250402,172800,154709081,2705,2705,2705,2705,0
20250402,172700,154709081,2705,2705,2705,2705,0
20250402,172600,154709081,2705,2705,2705,2705,0
20250402,172500,154709081,2705,2705,2705,2705,0
20250402,172400,154709081,2705,2705,2705,2705,0
20250402,172300,154709081,2705,2705,2705,2705,0
20250402,172200,154709081,2705,2705,2705,2705,860
20250402,172100,154709081,2705,2705,2705,2705,0
20250402,172000,154709081,2705,2705,2705,2705,0
20250402,171900,154709081,2705,2705,2705,2705,0
20250402,171800,154709081,2705,2705,2705,2705,0
20250402,171700,154709081,2705,2705,2705,2705,0
20250402,171600,154709081,2705,2705,2705,2705,0
20250402,171500,154709081,2705,2705,2705,2705,0
20250402,171400,154709081,2705,2705,2705,2705,0
20250402,171300,154709081,2705,2705,2705,2705,0
20250402,171200,154709081,2705,2705,2705,2705,0
20250402,171100,154709081,2705,2705,2705,2705,0
20250402,171000,154709081,2705,2705,2705,2705,0
20250402,170900,154709081,2705,2705,2705,2705,0
20250402,170800,154709081,2705,2705,2705,2705,0
20250402,170700,154709081,2705,2705,2705,2705,0
20250402,170600,154709081,2705,2705,2705,2705,0
20250402,170500,154709081,2705,2705,2705,2705,0
20250402,170400,154709081,2705,2705,2705,2705,0
20250402,170300,154709081,2705,2705,2705,2705,0
20250402,170200,154709081,2705,2705,2705,2705,0
20250402,170100,154709081,2705,2705,2705,2705,0
20250402,170000,154709081,2705,2705,2705,2705,0
20250402,165900,154709081,2705,2705,2705,2705,0
20250402,165800,154709081,2705,2705,2705,2705,0
20250402,165700,154709081,2705,2705,2705,2705,0
20250402,165600,154709081,2705,2705,2705,2705,0
20250402,165500,154709081,2705,2705,2705,2705,0
20250402,165400,154709081,2705,2705,2705,2705,0
20250402,165300,154709081,2705,2705,2705,2705,0
20250402,165200,154709081,2705,2705,2705,2705,860
20250402,165100,154709081,2705,2705,2705,2705,0
20250402,165000,154709081,2705,2705,2705,2705,0
20250402,164900,154709081,2705,2705,2705,2705,0
20250402,164800,154709081,2705,2705,2705,2705,0
20250402,164700,154709081,2705,2705,2705,2705,0
20250402,164600,154709081,2705,2705,2705,2705,0
20250402,164500,154709081,2705,2705,2705,2705,0
20250402,164400,154709081,2705,2705,2705,2705,0
20250402,164300,154709081,2705,2705,2705,2705,0
20250402,164200,154709081,2705,2705,2705,2705,0
20250402,164100,154709081,2705,2705,2705,2705,0
20250402,164000,154709081,2705,2705,2705,2705,0
20250402,163900,154709081,2705,2705,2705,2705,0
20250402,163800,154709081,2705,2705,2705,2705,0
20250402,163700,154709081,2705,2705,2705,2705,0
20250402,163600,154709081,2705,2705,2705,2705,0
20250402,163500,154709081,2705,2705,2705,2705,0
20250402,163400,154709081,2705,2705,2705,2705,0
20250402,163300,154709081,2705,2705,2705,2705,0
20250402,163200,154709081,2705,2705,2705,2705,0
20250402,163100,154709081,2705,2705,2705,2705,0
20250402,163000,154709081,2705,2705,2705,2705,0
20250402,162900,154709081,2705,2705,2705,2705,0
20250402,162800,154709081,2705,2705,2705,2705,0
20250402,162700,154709081,2705,2705,2705,2705,0
20250402,162600,154709081,2705,2705,2705,2705,0
20250402,162500,154709081,2705,2705,2705,2705,0
20250402,162400,154709081,2705,2705,2705,2705,0
20250402,162300,154709081,2705,2705,2705,2705,0
20250402,162200,154709081,2705,2705,2705,2705,860
20250402,162100,154709081,2705,2705,2705,2705,0
20250402,162000,154709081,2705,2705,2705,2705,0
20250402,161900,154709081,2705,2705,2705,2705,0
20250402,161800,154709081,2705,2705,2705,2705,0
20250402,161700,154709081,2705,2705,2705,2705,0
20250402,161600,154709081,2705,2705,2705,2705,0
20250402,161500,154709081,2705,2705,2705,2705,0
20250402,161400,154709081,2705,2705,2705,2705,0
20250402,161300,154709081,2705,2705,2705,2705,0
20250402,161200,154709081,2705,2705,2705,2705,0
20250402,161100,154709081,2705,2705,2705,2705,0
20250402,161000,154709081,2705,2705,2705,2705,0
20250402,160900,154709081,2705,2705,2705,2705,0
20250402,160800,154709081,2705,2705,2705,2705,0
20250402,160700,154709081,2705,2705,2705,2705,0
20250402,160600,154709081,2705,2705,2705,2705,0
20250402,160500,154709081,2705,2705,2705,2705,0
20250402,160400,154709081,2705,2705,2705,2705,0
20250402,160300,154709081,2705,2705,2705,2705,0
20250402,160200,154709081,2705,2705,2705,2705,0
20250402,160100,154709081,2705,2705,2705,2705,0
20250402,160000,154709081,2705,2705,2705,2705,0
20250402,155900,154709081,2705,2705,2705,2705,0
20250402,155800,154709081,2705,2705,2705,2705,0
20250402,155700,154709081,2705,2705,2705,2705,0
20250402,155600,154709081,2705,2705,2705,2705,0
20250402,155500,154709081,2705,2705,2705,2705,0
20250402,155400,154709081,2705,2705,2705,2705,0
20250402,155300,154709081,2705,2705,2705,2705,0
20250402,155200,154709081,2705,2705,2705,2705,860
20250402,155100,154709081,2705,2705,2705,2705,0
20250402,155000,154709081,2705,2705,2705,2705,0
20250402,154900,154709081,2705,2705,2705,2705,0
20250402,154800,154709081,2705,2705,2705,2705,0
20250402,154700,154709081,2705,2705,2705,2705,0
20250402,154600,154709081,2705,2705,2705,2705,0
20250402,154500,154709081,2705,2705,2705,2705,0
20250402,154400,154709081,2705,2705,2705,2705,0
20250402,154300,154709081,2705,2705,2705,2705,0
20250402,154200,154709081,2705,2705,2705,2705,0
20250402,154100,154709081,2705,2705,2705,2705,0
20250402,154000,154709081,2705,2705,2705,2705,0
20250402,153900,154709081,2705,2705,2705,2705,0
20250402,153800,154709081,2705,2705,2705,2705,0
20250402,153700,154709081,2705,2705,2705,2705,0
20250402,153600,154709081,2705,2705,2705,2705,0
20250402,153500,154709081,2705,2705,2705,2705,0
20250402,153400,154709081,2705,2705,2705,2705,0
20250402,153300,154709081,2705,2705,2705,2705,0
20250402,153200,154709081,2705,2705,2705,2705,0
20250402,153100,154709081,2705,2705,2705,2705,0
20250402,153000,154709081,2705,2705,2705,2705,860
20250402,152900,152382781,2710,2710,2710,2710,0
20250402,152800,152382781,2710,2710,2710,2710,0
20250402,152700,152382781,2710,2710,2710,2710,0
20250402,152600,152382781,2710,2710,2710,2710,0
20250402,152500,152382781,2710,2710,2710,2710,0
20250402,152400,152382781,2710,2710,2710,2710,0
20250402,152300,152382781,2710,2710,2710,2710,0
20250402,152200,152382781,2710,2710,2710,2710,0
20250402,152100,152382781,2710,2710,2710,2710,0
20250402,152000,152382781,2710,2710,2710,2710,0
20250402,151900,152382781,2710,2710,2710,2710,0
20250402,151800,152382781,2710,2710,2710,2710,1
20250402,151700,152380071,2705,2705,2705,2705,388
20250402,151600,151330531,2710,2710,2710,2710,0
20250402,151500,151330531,2710,2710,2710,2710,0
20250402,151400,151330531,2710,2710,2710,2705,1064
20250402,151300,148447411,2710,2710,2710,2710,0
20250402,151200,148447411,2710,2710,2710,2710,0
20250402,151100,148447411,2710,2710,2710,2710,13
20250402,151000,148412181,2710,2710,2710,2710,0
20250402,150900,148412181,2710,2710,2710,2710,0
20250402,150800,148412181,2710,2710,2710,2710,1
20250402,150700,148409471,2710,2710,2710,2710,30
20250402,150600,148328171,2710,2710,2710,2710,0
20250402,150500,148328171,2710,2710,2710,2710,0
20250402,150400,148328171,2710,2710,2710,2710,0
20250402,150300,148328171,2710,2710,2710,2710,0
20250402,150200,148328171,2710,2710,2710,2710,0
20250402,150100,148328171,2710,2710,2710,2710,0
20250402,150000,148328171,2710,2710,2710,2710,0
20250402,145900,148328171,2710,2710,2710,2710,0
20250402,145800,148328171,2710,2710,2710,2710,0
20250402,145700,148328171,2710,2710,2710,2710,23
20250402,145600,148265841,2710,2715,2715,2710,10
20250402,145500,148238731,2720,2720,2720,2720,0
20250402,145400,148238731,2720,2720,2720,2720,2
20250402,145300,148233291,2720,2720,2720,2720,0
20250402,145200,148233291,2720,2720,2720,2720,0
20250402,145100,148233291,2720,2720,2720,2720,0
20250402,145000,148233291,2720,2720,2720,2720,0
20250402,144900,148233291,2720,2720,2720,2720,0
20250402,144800,148233291,2720,2720,2720,2720,0
20250402,144700,148233291,2720,2720,2720,2720,0
20250402,144600,148233291,2720,2720,2720,2720,0
20250402,144500,148233291,2720,2720,2720,2720,0
20250402,144400,148233291,2720,2720,2720,2720,0
20250402,144300,148233291,2720,2720,2720,2720,189
20250402,144200,147719211,2720,2720,2720,2720,0
20250402,144100,147719211,2720,2720,2720,2720,282
20250402,144000,146952171,2720,2720,2720,2720,0
20250402,143900,146952171,2720,2720,2720,2720,0
20250402,143800,146952171,2720,2720,2720,2720,0
20250402,143700,146952171,2720,2720,2720,2720,0
20250402,143600,146952171,2720,2720,2720,2720,0
20250402,143500,146952171,2720,2720,2720,2720,0
20250402,143400,146952171,2720,2720,2720,2720,0
20250402,143300,146952171,2720,2720,2720,2720,397
20250402,143200,145872331,2730,2730,2730,2730,0
20250402,143100,145872331,2730,2730,2730,2730,0
20250402,143000,145872331,2730,2730,2730,2730,0
20250402,142900,145872331,2730,2730,2730,2730,10
20250402,142800,145845031,2730,2730,2730,2730,1
20250402,142700,145842301,2730,2730,2730,2730,0
20250402,142600,145842301,2730,2730,2730,2730,0
20250402,142500,145842301,2730,2730,2730,2730,0
20250402,142400,145842301,2730,2730,2730,2730,1
20250402,142300,145839571,2705,2705,2705,2705,0
20250402,142200,145839571,2705,2710,2710,2705,10
20250402,142100,145812496,2730,2730,2730,2730,0
20250402,142000,145812496,2730,2715,2732,2715,43
20250402,141900,145695325,2705,2705,2705,2705,0
20250402,141800,145695325,2705,2705,2705,2705,0
20250402,141700,145695325,2705,2715,2715,2705,291
20250402,141600,144906400,2715,2717,2717,2715,87
20250402,141500,144670189,2720,2720,2720,2720,0
20250402,141400,144670189,2720,2715,2720,2715,36
20250402,141300,144572424,2710,2715,2715,2710,125
20250402,141200,144233160,2715,2715,2715,2715,0
20250402,141100,144233160,2715,2715,2715,2715,0
20250402,141000,144233160,2715,2715,2715,2715,84
20250402,140900,144005100,2715,2715,2715,2715,0
20250402,140800,144005100,2715,2720,2720,2715,401
20250402,140700,142916375,2730,2730,2730,2730,0
20250402,140600,142916375,2730,2730,2730,2730,0
20250402,140500,142916375,2730,2730,2730,2730,0
20250402,140400,142916375,2730,2730,2730,2730,5
20250402,140300,142902725,2735,2735,2735,2735,0
20250402,140200,142902725,2735,2735,2735,2735,0
20250402,140100,142902725,2735,2715,2735,2715,765
20250402,140000,140825080,2720,2725,2725,2720,4609
20250402,135900,128283580,2730,2730,2730,2730,0
20250402,135800,128283580,2730,2730,2730,2730,934
20250402,135700,125733760,2735,2735,2735,2735,0
20250402,135600,125733760,2735,2735,2735,2735,0
20250402,135500,125733760,2735,2735,2735,2735,0
20250402,135400,125733760,2735,2735,2735,2735,0
20250402,135300,125733760,2735,2735,2735,2735,0
20250402,135200,125733760,2735,2735,2735,2735,0
20250402,135100,125733760,2735,2735,2735,2735,0
20250402,135000,125733760,2735,2735,2735,2735,0
20250402,134900,125733760,2735,2735,2735,2735,4
20250402,134800,125722820,2735,2735,2735,2735,20
20250402,134700,125668120,2730,2730,2730,2730,0
20250402,134600,125668120,2730,2730,2730,2730,0
20250402,134500,125668120,2730,2730,2730,2730,0
20250402,134400,125668120,2730,2730,2730,2730,0
20250402,134300,125668120,2730,2730,2730,2730,1174
20250402,134200,122463100,2735,2735,2735,2735,6
20250402,134100,122446690,2735,2735,2735,2735,433
20250402,134000,121262435,2740,2740,2740,2740,0
20250402,133900,121262435,2740,2740,2740,2740,390
20250402,133800,120193835,2740,2740,2740,2740,0
20250402,133700,120193835,2740,2740,2740,2740,3
20250402,133600,120185615,2740,2740,2740,2740,611
20250402,133500,118511475,2740,2740,2740,2740,0
20250402,133400,118511475,2740,2740,2740,2740,4
20250402,133300,118500515,2745,2745,2745,2745,0
20250402,133200,118500515,2745,2745,2745,2745,0
20250402,133100,118500515,2745,2745,2745,2745,0
20250402,133000,118500515,2745,2745,2745,2745,1
20250402,132900,118497770,2745,2745,2745,2745,0
20250402,132800,118497770,2745,2745,2745,2745,0
20250402,132700,118497770,2745,2745,2745,2745,0
20250402,132600,118497770,2745,2745,2745,2745,0
20250402,132500,118497770,2745,2745,2745,2745,0
20250402,132400,118497770,2745,2745,2745,2745,6
20250402,132300,118481300,2745,2745,2745,2745,0
20250402,132200,118481300,2745,2745,2745,2745,1
20250402,132100,118478555,2735,2735,2735,2735,0
20250402,132000,118478555,2735,2735,2735,2735,0
20250402,131900,118478555,2735,2735,2735,2735,5
20250402,131800,118464880,2735,2735,2735,2735,45
20250402,131700,118341805,2735,2735,2735,2735,0
20250402,131600,118341805,2735,2735,2735,2735,5
20250402,131500,118328130,2730,2730,2730,2730,0
20250402,131400,118328130,2730,2730,2730,2730,20
20250402,131300,118273530,2730,2730,2730,2730,287
20250402,131200,117490020,2735,2735,2735,2735,0
20250402,131100,117490020,2735,2735,2735,2735,214
20250402,131000,116904730,2735,2735,2735,2735,186
20250402,130900,116396020,2735,2735,2735,2735,0
20250402,130800,116396020,2735,2735,2735,2735,0
20250402,130700,116396020,2735,2735,2735,2735,0
20250402,130600,116396020,2735,2735,2735,2735,1438
20250402,130500,112463090,2735,2735,2735,2735,0
20250402,130400,112463090,2735,2735,2735,2735,0
20250402,130300,112463090,2735,2735,2735,2735,0
20250402,130200,112463090,2735,2735,2735,2735,0
20250402,130100,112463090,2735,2735,2735,2735,0
20250402,130000,112463090,2735,2735,2735,2735,0
20250402,125900,112463090,2735,2735,2735,2735,0
20250402,125800,112463090,2735,2735,2735,2735,0
20250402,125700,112463090,2735,2735,2735,2735,0
20250402,125600,112463090,2735,2735,2735,2735,0
20250402,125500,112463090,2735,2735,2735,2735,11
20250402,125400,112433005,2745,2745,2745,2745,0
20250402,125300,112433005,2745,2745,2745,2745,0
20250402,125200,112433005,2745,2745,2745,2745,4
20250402,125100,112422025,2750,2750,2750,2750,0
20250402,125000,112422025,2750,2750,2750,2750,0
20250402,124900,112422025,2750,2750,2750,2750,0
20250402,124800,112422025,2750,2750,2750,2730,2612
20250402,124700,105278180,2735,2740,2740,2735,11649
20250402,124600,73417985,2735,2735,2735,2735,0
20250402,124500,73417985,2735,2735,2735,2735,0
20250402,124400,73417985,2735,2735,2735,2735,0
20250402,124300,73417985,2735,2735,2735,2735,0
20250402,124200,73417985,2735,2735,2735,2735,0
20250402,124100,73417985,2735,2735,2735,2735,0
20250402,124000,73417985,2735,2735,2735,2735,0
20250402,123900,73417985,2735,2735,2735,2735,0
20250402,123800,73417985,2735,2740,2740,2735,572
20250402,123700,71851070,2740,2740,2740,2740,0
20250402,123600,71851070,2740,2740,2740,2740,0
20250402,123500,71851070,2740,2740,2740,2740,0
20250402,123400,71851070,2740,2740,2740,2740,0
20250402,123300,71851070,2740,2740,2740,2740,7
20250402,123200,71831890,2740,2740,2740,2740,0
20250402,123100,71831890,2740,2740,2740,2740,0
20250402,123000,71831890,2740,2740,2740,2740,3176
20250402,122900,63129650,2740,2740,2740,2740,0
20250402,122800,63129650,2740,2740,2740,2740,0
20250402,122700,63129650,2740,2740,2740,2740,0
20250402,122600,63129650,2740,2740,2740,2740,0
20250402,122500,63129650,2740,2740,2740,2740,0
20250402,122400,63129650,2740,2740,2740,2740,0
20250402,122300,63129650,2740,2745,2745,2740,232
20250402,122200,62493950,2740,2740,2740,2740,0
20250402,122100,62493950,2740,2740,2740,2740,0
20250402,122000,62493950,2740,2740,2740,2740,0
20250402,121900,62493950,2740,2740,2740,2740,0
20250402,121800,62493950,2740,2745,2745,2740,2300
20250402,121700,56191635,2745,2745,2745,2745,0
20250402,121600,56191635,2745,2745,2745,2745,0
20250402,121500,56191635,2745,2745,2745,2745,0
20250402,121400,56191635,2745,2745,2745,2745,0
20250402,121300,56191635,2745,2745,2745,2745,189
20250402,121200,55672830,2750,2750,2750,2750,0
20250402,121100,55672830,2750,2750,2750,2750,1
20250402,121000,55670080,2755,2755,2755,2755,0
20250402,120900,55670080,2755,2755,2755,2755,0
20250402,120800,55670080,2755,2755,2755,2755,3
20250402,120700,55661815,2745,2745,2745,2745,0
20250402,120600,55661815,2745,2745,2745,2745,0
20250402,120500,55661815,2745,2745,2745,2745,0
20250402,120400,55661815,2745,2745,2745,2745,0
20250402,120300,55661815,2745,2750,2750,2745,166
20250402,120200,55205370,2760,2760,2760,2760,0
20250402,120100,55205370,2760,2760,2760,2760,0
20250402,120000,55205370,2760,2760,2760,2760,50
20250402,115900,55067370,2760,2760,2760,2760,0
20250402,115800,55067370,2760,2760,2760,2760,0
20250402,115700,55067370,2760,2760,2760,2760,0
20250402,115600,55067370,2760,2760,2760,2760,40
20250402,115500,54956970,2760,2760,2760,2760,1
20250402,115400,54954210,2755,2755,2755,2755,0
20250402,115300,54954210,2755,2755,2755,2755,0
20250402,115200,54954210,2755,2755,2755,2755,0
20250402,115100,54954210,2755,2755,2755,2755,0
20250402,115000,54954210,2755,2755,2755,2755,0
20250402,114900,54954210,2755,2755,2755,2755,100
20250402,114800,54678710,2765,2765,2765,2765,0
20250402,114700,54678710,2765,2765,2765,2765,0
20250402,114600,54678710,2765,2765,2765,2765,0
20250402,114500,54678710,2765,2760,2765,2760,187
20250402,114400,54162565,2760,2760,2760,2760,0
20250402,114300,54162565,2760,2760,2760,2760,0
20250402,114200,54162565,2760,2760,2760,2760,5
20250402,114100,54148765,2760,2760,2760,2760,10
20250402,114000,54121165,2765,2765,2765,2765,0
20250402,113900,54121165,2765,2765,2765,2765,0
20250402,113800,54121165,2765,2765,2765,2765,0
20250402,113700,54121165,2765,2765,2765,2765,0
20250402,113600,54121165,2765,2765,2765,2765,0
20250402,113500,54121165,2765,2765,2765,2765,0
20250402,113400,54121165,2765,2765,2765,2765,0
20250402,113300,54121165,2765,2765,2765,2765,0
20250402,113200,54121165,2765,2765,2765,2765,0
20250402,113100,54121165,2765,2765,2765,2765,0
20250402,113000,54121165,2765,2765,2765,2765,0
20250402,112900,54121165,2765,2765,2765,2765,1
20250402,112800,54118400,2760,2760,2760,2760,0
20250402,112700,54118400,2760,2760,2760,2760,6
20250402,112600,54101840,2760,2760,2760,2760,0
20250402,112500,54101840,2760,2760,2760,2760,0
20250402,112400,54101840,2760,2760,2760,2760,0
20250402,112300,54101840,2760,2760,2760,2760,0
20250402,112200,54101840,2760,2760,2760,2760,0
20250402,112100,54101840,2760,2760,2760,2760,4
20250402,112000,54090800,2765,2765,2765,2765,0
20250402,111900,54090800,2765,2760,2765,2760,70
20250402,111800,53897575,2755,2755,2755,2755,315
20250402,111700,53029750,2755,2755,2755,2755,572
20250402,111600,51453890,2755,2755,2755,2755,10
20250402,111500,51426340,2755,2755,2755,2755,0
20250402,111400,51426340,2755,2755,2755,2755,0
20250402,111300,51426340,2755,2755,2755,2755,3
20250402,111200,51418075,2755,2755,2755,2755,5
20250402,111100,51404300,2755,2755,2755,2755,0
20250402,111000,51404300,2755,2755,2755,2755,5
20250402,110900,51390525,2760,2760,2760,2760,0
20250402,110800,51390525,2760,2760,2760,2760,0
20250402,110700,51390525,2760,2760,2760,2760,0
20250402,110600,51390525,2760,2760,2760,2760,0
20250402,110500,51390525,2760,2760,2760,2760,0
20250402,110400,51390525,2760,2760,2760,2760,0
20250402,110300,51390525,2760,2760,2760,2760,35
20250402,110200,51293925,2760,2755,2760,2755,184
20250402,110100,50786915,2755,2755,2755,2755,0
20250402,110000,50786915,2755,2745,2755,2740,1077
20250402,105900,47829935,2745,2745,2745,2745,0
20250402,105800,47829935,2745,2745,2745,2745,0
20250402,105700,47829935,2745,2745,2745,2745,0
20250402,105600,47829935,2745,2745,2745,2745,0
20250402,105500,47829935,2745,2745,2745,2745,0
20250402,105400,47829935,2745,2745,2745,2745,0
20250402,105300,47829935,2745,2745,2745,2745,0
20250402,105200,47829935,2745,2745,2745,2745,0
20250402,105100,47829935,2745,2745,2745,2745,0
20250402,105000,47829935,2745,2745,2745,2745,0
20250402,104900,47829935,2745,2745,2745,2745,0
20250402,104800,47829935,2745,2745,2745,2745,0
20250402,104700,47829935,2745,2745,2745,2745,0
20250402,104600,47829935,2745,2745,2745,2745,0
20250402,104500,47829935,2745,2745,2745,2745,0
20250402,104400,47829935,2745,2745,2745,2745,1
20250402,104300,47827190,2745,2745,2745,2745,2
20250402,104200,47821700,2755,2755,2755,2755,10
20250402,104100,47794150,2745,2745,2745,2745,0
20250402,104000,47794150,2745,2745,2745,2745,10
20250402,103900,47766700,2745,2745,2745,2745,0
20250402,103800,47766700,2745,2745,2745,2745,0
20250402,103700,47766700,2745,2745,2745,2745,0
20250402,103600,47766700,2745,2745,2745,2745,0
20250402,103500,47766700,2745,2745,2745,2745,0
20250402,103400,47766700,2745,2745,2745,2745,0
20250402,103300,47766700,2745,2745,2745,2745,37
20250402,103200,47665135,2755,2755,2755,2755,0
20250402,103100,47665135,2755,2750,2755,2750,1000
20250402,103000,44911375,2745,2745,2745,2745,0
20250402,102900,44911375,2745,2745,2745,2745,0
20250402,102800,44911375,2745,2745,2745,2745,0
20250402,102700,44911375,2745,2745,2745,2745,0
20250402,102600,44911375,2745,2745,2745,2745,0
20250402,102500,44911375,2745,2745,2745,2745,0
20250402,102400,44911375,2745,2745,2745,2745,0
20250402,102300,44911375,2745,2745,2745,2745,0
20250402,102200,44911375,2745,2745,2745,2745,4
20250402,102100,44900395,2750,2750,2750,2750,0
20250402,102000,44900395,2750,2750,2750,2750,2
20250402,101900,44894895,2735,2735,2735,2735,0
20250402,101800,44894895,2735,2735,2735,2735,0
20250402,101700,44894895,2735,2740,2740,2735,2699
20250402,101600,37511750,2740,2740,2740,2740,61
20250402,101500,37344610,2755,2755,2755,2755,0
20250402,101400,37344610,2755,2755,2755,2755,0
20250402,101300,37344610,2755,2740,2755,2735,2300
20250402,101200,31053730,2745,2745,2745,2745,20
20250402,101100,30998830,2755,2755,2755,2755,0
20250402,101000,30998830,2755,2755,2755,2755,0
20250402,100900,30998830,2755,2755,2755,2755,0
20250402,100800,30998830,2755,2755,2755,2755,0
20250402,100700,30998830,2755,2755,2755,2755,0
20250402,100600,30998830,2755,2745,2755,2745,584
20250402,100500,29390755,2745,2745,2745,2745,0
20250402,100400,29390755,2745,2745,2745,2745,19
20250402,100300,29338600,2745,2735,2745,2735,152
20250402,100200,28922860,2735,2735,2735,2735,0
20250402,100100,28922860,2735,2735,2735,2735,0
20250402,100000,28922860,2735,2735,2735,2735,0
20250402,095900,28922860,2735,2735,2735,2735,0
20250402,095800,28922860,2735,2735,2735,2735,555
20250402,095700,27404935,2735,2740,2740,2735,974
20250402,095600,24736555,2740,2740,2740,2740,0
20250402,095500,24736555,2740,2750,2750,2740,11
20250402,095400,24706315,2750,2750,2750,2750,0
20250402,095300,24706315,2750,2750,2750,2750,0
20250402,095200,24706315,2750,2750,2750,2750,10
20250402,095100,24678815,2755,2755,2755,2755,0
20250402,095000,24678815,2755,2755,2755,2755,0
20250402,094900,24678815,2755,2755,2755,2755,51
20250402,094800,24538310,2740,2750,2750,2740,600
20250402,094700,22893210,2745,2745,2745,2745,200
20250402,094600,22344210,2745,2745,2745,2745,1
20250402,094500,22341465,2755,2755,2755,2755,0
20250402,094400,22341465,2755,2755,2755,2755,0
20250402,094300,22341465,2755,2755,2755,2755,0
20250402,094200,22341465,2755,2755,2755,2755,1
20250402,094100,22338710,2745,2745,2745,2745,0
20250402,094000,22338710,2745,2745,2745,2745,0
20250402,093900,22338710,2745,2750,2750,2745,1565
20250402,093800,18042635,2755,2755,2755,2755,0
20250402,093700,18042635,2755,2755,2755,2755,5
20250402,093600,18028860,2755,2755,2755,2755,1
20250402,093500,18026105,2755,2755,2755,2755,2
20250402,093400,18020595,2755,2755,2755,2755,3
20250402,093300,18012330,2755,2755,2755,2755,7
20250402,093200,17993045,2755,2755,2755,2755,0
20250402,093100,17993045,2755,2755,2755,2755,0
20250402,093000,17993045,2755,2755,2755,2755,0
20250402,092900,17993045,2755,2755,2755,2755,104
20250402,092800,17706525,2750,2750,2750,2750,50
20250402,092700,17569025,2735,2740,2740,2735,100
20250402,092600,17295445,2745,2745,2745,2745,0
20250402,092500,17295445,2745,2740,2745,2740,116
20250402,092400,16977220,2740,2740,2740,2740,60
20250402,092300,16812820,2745,2745,2745,2745,0
20250402,092200,16812820,2745,2760,2760,2745,10
20250402,092100,16785355,2740,2740,2740,2740,388
20250402,092000,15722235,2740,2755,2755,2740,1287
20250402,091900,12193050,2760,2765,2765,2760,83
20250402,091800,11963830,2760,2770,2770,2760,4
20250402,091700,11952775,2775,2755,2800,2755,255
20250402,091600,11246110,2760,2760,2760,2760,10
20250402,091500,11218510,2765,2765,2765,2765,183
20250402,091400,10712515,2765,2765,2765,2765,1
20250402,091300,10709750,2750,2750,2750,2750,0
20250402,091200,10709750,2750,2750,2750,2750,40
20250402,091100,10599750,2765,2765,2765,2765,1
20250402,091000,10596985,2745,2745,2745,2745,202
20250402,090900,10042495,2745,2755,2755,2740,649
20250402,090800,8258010,2755,2760,2760,2755,392
20250402,090700,7176320,2760,2765,2765,2760,75
20250402,090600,6969085,2765,2770,2795,2765,178
20250402,090500,6476030,2775,2775,2800,2775,355
20250402,090400,5490855,2800,2800,2800,2800,1
20250402,090300,5488055,2800,2800,2800,2800,1
20250402,090200,5485255,2800,2785,2800,2780,1633
20250402,090100,944135,2795,2785,2795,2785,7
20250402,090000,924620,2785,2785,2785,2785,332
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185200 154709081 2705 2705 2705 2705 860
3 20250402 185100 154709081 2705 2705 2705 2705 0
4 20250402 185000 154709081 2705 2705 2705 2705 0
5 20250402 184900 154709081 2705 2705 2705 2705 0
6 20250402 184800 154709081 2705 2705 2705 2705 0
7 20250402 184700 154709081 2705 2705 2705 2705 0
8 20250402 184600 154709081 2705 2705 2705 2705 0
9 20250402 184500 154709081 2705 2705 2705 2705 0
10 20250402 184400 154709081 2705 2705 2705 2705 0
11 20250402 184300 154709081 2705 2705 2705 2705 0
12 20250402 184200 154709081 2705 2705 2705 2705 0
13 20250402 184100 154709081 2705 2705 2705 2705 0
14 20250402 184000 154709081 2705 2705 2705 2705 0
15 20250402 183900 154709081 2705 2705 2705 2705 0
16 20250402 183800 154709081 2705 2705 2705 2705 0
17 20250402 183700 154709081 2705 2705 2705 2705 0
18 20250402 183600 154709081 2705 2705 2705 2705 0
19 20250402 183500 154709081 2705 2705 2705 2705 0
20 20250402 183400 154709081 2705 2705 2705 2705 0
21 20250402 183300 154709081 2705 2705 2705 2705 0
22 20250402 183200 154709081 2705 2705 2705 2705 0
23 20250402 183100 154709081 2705 2705 2705 2705 0
24 20250402 183000 154709081 2705 2705 2705 2705 0
25 20250402 182900 154709081 2705 2705 2705 2705 0
26 20250402 182800 154709081 2705 2705 2705 2705 0
27 20250402 182700 154709081 2705 2705 2705 2705 0
28 20250402 182600 154709081 2705 2705 2705 2705 0
29 20250402 182500 154709081 2705 2705 2705 2705 0
30 20250402 182400 154709081 2705 2705 2705 2705 0
31 20250402 182300 154709081 2705 2705 2705 2705 0
32 20250402 182200 154709081 2705 2705 2705 2705 860
33 20250402 182100 154709081 2705 2705 2705 2705 0
34 20250402 182000 154709081 2705 2705 2705 2705 0
35 20250402 181900 154709081 2705 2705 2705 2705 0
36 20250402 181800 154709081 2705 2705 2705 2705 0
37 20250402 181700 154709081 2705 2705 2705 2705 0
38 20250402 181600 154709081 2705 2705 2705 2705 0
39 20250402 181500 154709081 2705 2705 2705 2705 0
40 20250402 181400 154709081 2705 2705 2705 2705 0
41 20250402 181300 154709081 2705 2705 2705 2705 0
42 20250402 181200 154709081 2705 2705 2705 2705 0
43 20250402 181100 154709081 2705 2705 2705 2705 0
44 20250402 181000 154709081 2705 2705 2705 2705 0
45 20250402 180900 154709081 2705 2705 2705 2705 0
46 20250402 180800 154709081 2705 2705 2705 2705 0
47 20250402 180700 154709081 2705 2705 2705 2705 0
48 20250402 180600 154709081 2705 2705 2705 2705 0
49 20250402 180500 154709081 2705 2705 2705 2705 0
50 20250402 180400 154709081 2705 2705 2705 2705 0
51 20250402 180300 154709081 2705 2705 2705 2705 0
52 20250402 180200 154709081 2705 2705 2705 2705 0
53 20250402 180100 154709081 2705 2705 2705 2705 0
54 20250402 180000 154709081 2705 2705 2705 2705 0
55 20250402 175900 154709081 2705 2705 2705 2705 0
56 20250402 175800 154709081 2705 2705 2705 2705 0
57 20250402 175700 154709081 2705 2705 2705 2705 0
58 20250402 175600 154709081 2705 2705 2705 2705 0
59 20250402 175500 154709081 2705 2705 2705 2705 0
60 20250402 175400 154709081 2705 2705 2705 2705 0
61 20250402 175300 154709081 2705 2705 2705 2705 0
62 20250402 175200 154709081 2705 2705 2705 2705 860
63 20250402 175100 154709081 2705 2705 2705 2705 0
64 20250402 175000 154709081 2705 2705 2705 2705 0
65 20250402 174900 154709081 2705 2705 2705 2705 0
66 20250402 174800 154709081 2705 2705 2705 2705 0
67 20250402 174700 154709081 2705 2705 2705 2705 0
68 20250402 174600 154709081 2705 2705 2705 2705 0
69 20250402 174500 154709081 2705 2705 2705 2705 0
70 20250402 174400 154709081 2705 2705 2705 2705 0
71 20250402 174300 154709081 2705 2705 2705 2705 0
72 20250402 174200 154709081 2705 2705 2705 2705 0
73 20250402 174100 154709081 2705 2705 2705 2705 0
74 20250402 174000 154709081 2705 2705 2705 2705 0
75 20250402 173900 154709081 2705 2705 2705 2705 0
76 20250402 173800 154709081 2705 2705 2705 2705 0
77 20250402 173700 154709081 2705 2705 2705 2705 0
78 20250402 173600 154709081 2705 2705 2705 2705 0
79 20250402 173500 154709081 2705 2705 2705 2705 0
80 20250402 173400 154709081 2705 2705 2705 2705 0
81 20250402 173300 154709081 2705 2705 2705 2705 0
82 20250402 173200 154709081 2705 2705 2705 2705 0
83 20250402 173100 154709081 2705 2705 2705 2705 0
84 20250402 173000 154709081 2705 2705 2705 2705 0
85 20250402 172900 154709081 2705 2705 2705 2705 0
86 20250402 172800 154709081 2705 2705 2705 2705 0
87 20250402 172700 154709081 2705 2705 2705 2705 0
88 20250402 172600 154709081 2705 2705 2705 2705 0
89 20250402 172500 154709081 2705 2705 2705 2705 0
90 20250402 172400 154709081 2705 2705 2705 2705 0
91 20250402 172300 154709081 2705 2705 2705 2705 0
92 20250402 172200 154709081 2705 2705 2705 2705 860
93 20250402 172100 154709081 2705 2705 2705 2705 0
94 20250402 172000 154709081 2705 2705 2705 2705 0
95 20250402 171900 154709081 2705 2705 2705 2705 0
96 20250402 171800 154709081 2705 2705 2705 2705 0
97 20250402 171700 154709081 2705 2705 2705 2705 0
98 20250402 171600 154709081 2705 2705 2705 2705 0
99 20250402 171500 154709081 2705 2705 2705 2705 0
100 20250402 171400 154709081 2705 2705 2705 2705 0
101 20250402 171300 154709081 2705 2705 2705 2705 0
102 20250402 171200 154709081 2705 2705 2705 2705 0
103 20250402 171100 154709081 2705 2705 2705 2705 0
104 20250402 171000 154709081 2705 2705 2705 2705 0
105 20250402 170900 154709081 2705 2705 2705 2705 0
106 20250402 170800 154709081 2705 2705 2705 2705 0
107 20250402 170700 154709081 2705 2705 2705 2705 0
108 20250402 170600 154709081 2705 2705 2705 2705 0
109 20250402 170500 154709081 2705 2705 2705 2705 0
110 20250402 170400 154709081 2705 2705 2705 2705 0
111 20250402 170300 154709081 2705 2705 2705 2705 0
112 20250402 170200 154709081 2705 2705 2705 2705 0
113 20250402 170100 154709081 2705 2705 2705 2705 0
114 20250402 170000 154709081 2705 2705 2705 2705 0
115 20250402 165900 154709081 2705 2705 2705 2705 0
116 20250402 165800 154709081 2705 2705 2705 2705 0
117 20250402 165700 154709081 2705 2705 2705 2705 0
118 20250402 165600 154709081 2705 2705 2705 2705 0
119 20250402 165500 154709081 2705 2705 2705 2705 0
120 20250402 165400 154709081 2705 2705 2705 2705 0
121 20250402 165300 154709081 2705 2705 2705 2705 0
122 20250402 165200 154709081 2705 2705 2705 2705 860
123 20250402 165100 154709081 2705 2705 2705 2705 0
124 20250402 165000 154709081 2705 2705 2705 2705 0
125 20250402 164900 154709081 2705 2705 2705 2705 0
126 20250402 164800 154709081 2705 2705 2705 2705 0
127 20250402 164700 154709081 2705 2705 2705 2705 0
128 20250402 164600 154709081 2705 2705 2705 2705 0
129 20250402 164500 154709081 2705 2705 2705 2705 0
130 20250402 164400 154709081 2705 2705 2705 2705 0
131 20250402 164300 154709081 2705 2705 2705 2705 0
132 20250402 164200 154709081 2705 2705 2705 2705 0
133 20250402 164100 154709081 2705 2705 2705 2705 0
134 20250402 164000 154709081 2705 2705 2705 2705 0
135 20250402 163900 154709081 2705 2705 2705 2705 0
136 20250402 163800 154709081 2705 2705 2705 2705 0
137 20250402 163700 154709081 2705 2705 2705 2705 0
138 20250402 163600 154709081 2705 2705 2705 2705 0
139 20250402 163500 154709081 2705 2705 2705 2705 0
140 20250402 163400 154709081 2705 2705 2705 2705 0
141 20250402 163300 154709081 2705 2705 2705 2705 0
142 20250402 163200 154709081 2705 2705 2705 2705 0
143 20250402 163100 154709081 2705 2705 2705 2705 0
144 20250402 163000 154709081 2705 2705 2705 2705 0
145 20250402 162900 154709081 2705 2705 2705 2705 0
146 20250402 162800 154709081 2705 2705 2705 2705 0
147 20250402 162700 154709081 2705 2705 2705 2705 0
148 20250402 162600 154709081 2705 2705 2705 2705 0
149 20250402 162500 154709081 2705 2705 2705 2705 0
150 20250402 162400 154709081 2705 2705 2705 2705 0
151 20250402 162300 154709081 2705 2705 2705 2705 0
152 20250402 162200 154709081 2705 2705 2705 2705 860
153 20250402 162100 154709081 2705 2705 2705 2705 0
154 20250402 162000 154709081 2705 2705 2705 2705 0
155 20250402 161900 154709081 2705 2705 2705 2705 0
156 20250402 161800 154709081 2705 2705 2705 2705 0
157 20250402 161700 154709081 2705 2705 2705 2705 0
158 20250402 161600 154709081 2705 2705 2705 2705 0
159 20250402 161500 154709081 2705 2705 2705 2705 0
160 20250402 161400 154709081 2705 2705 2705 2705 0
161 20250402 161300 154709081 2705 2705 2705 2705 0
162 20250402 161200 154709081 2705 2705 2705 2705 0
163 20250402 161100 154709081 2705 2705 2705 2705 0
164 20250402 161000 154709081 2705 2705 2705 2705 0
165 20250402 160900 154709081 2705 2705 2705 2705 0
166 20250402 160800 154709081 2705 2705 2705 2705 0
167 20250402 160700 154709081 2705 2705 2705 2705 0
168 20250402 160600 154709081 2705 2705 2705 2705 0
169 20250402 160500 154709081 2705 2705 2705 2705 0
170 20250402 160400 154709081 2705 2705 2705 2705 0
171 20250402 160300 154709081 2705 2705 2705 2705 0
172 20250402 160200 154709081 2705 2705 2705 2705 0
173 20250402 160100 154709081 2705 2705 2705 2705 0
174 20250402 160000 154709081 2705 2705 2705 2705 0
175 20250402 155900 154709081 2705 2705 2705 2705 0
176 20250402 155800 154709081 2705 2705 2705 2705 0
177 20250402 155700 154709081 2705 2705 2705 2705 0
178 20250402 155600 154709081 2705 2705 2705 2705 0
179 20250402 155500 154709081 2705 2705 2705 2705 0
180 20250402 155400 154709081 2705 2705 2705 2705 0
181 20250402 155300 154709081 2705 2705 2705 2705 0
182 20250402 155200 154709081 2705 2705 2705 2705 860
183 20250402 155100 154709081 2705 2705 2705 2705 0
184 20250402 155000 154709081 2705 2705 2705 2705 0
185 20250402 154900 154709081 2705 2705 2705 2705 0
186 20250402 154800 154709081 2705 2705 2705 2705 0
187 20250402 154700 154709081 2705 2705 2705 2705 0
188 20250402 154600 154709081 2705 2705 2705 2705 0
189 20250402 154500 154709081 2705 2705 2705 2705 0
190 20250402 154400 154709081 2705 2705 2705 2705 0
191 20250402 154300 154709081 2705 2705 2705 2705 0
192 20250402 154200 154709081 2705 2705 2705 2705 0
193 20250402 154100 154709081 2705 2705 2705 2705 0
194 20250402 154000 154709081 2705 2705 2705 2705 0
195 20250402 153900 154709081 2705 2705 2705 2705 0
196 20250402 153800 154709081 2705 2705 2705 2705 0
197 20250402 153700 154709081 2705 2705 2705 2705 0
198 20250402 153600 154709081 2705 2705 2705 2705 0
199 20250402 153500 154709081 2705 2705 2705 2705 0
200 20250402 153400 154709081 2705 2705 2705 2705 0
201 20250402 153300 154709081 2705 2705 2705 2705 0
202 20250402 153200 154709081 2705 2705 2705 2705 0
203 20250402 153100 154709081 2705 2705 2705 2705 0
204 20250402 153000 154709081 2705 2705 2705 2705 860
205 20250402 152900 152382781 2710 2710 2710 2710 0
206 20250402 152800 152382781 2710 2710 2710 2710 0
207 20250402 152700 152382781 2710 2710 2710 2710 0
208 20250402 152600 152382781 2710 2710 2710 2710 0
209 20250402 152500 152382781 2710 2710 2710 2710 0
210 20250402 152400 152382781 2710 2710 2710 2710 0
211 20250402 152300 152382781 2710 2710 2710 2710 0
212 20250402 152200 152382781 2710 2710 2710 2710 0
213 20250402 152100 152382781 2710 2710 2710 2710 0
214 20250402 152000 152382781 2710 2710 2710 2710 0
215 20250402 151900 152382781 2710 2710 2710 2710 0
216 20250402 151800 152382781 2710 2710 2710 2710 1
217 20250402 151700 152380071 2705 2705 2705 2705 388
218 20250402 151600 151330531 2710 2710 2710 2710 0
219 20250402 151500 151330531 2710 2710 2710 2710 0
220 20250402 151400 151330531 2710 2710 2710 2705 1064
221 20250402 151300 148447411 2710 2710 2710 2710 0
222 20250402 151200 148447411 2710 2710 2710 2710 0
223 20250402 151100 148447411 2710 2710 2710 2710 13
224 20250402 151000 148412181 2710 2710 2710 2710 0
225 20250402 150900 148412181 2710 2710 2710 2710 0
226 20250402 150800 148412181 2710 2710 2710 2710 1
227 20250402 150700 148409471 2710 2710 2710 2710 30
228 20250402 150600 148328171 2710 2710 2710 2710 0
229 20250402 150500 148328171 2710 2710 2710 2710 0
230 20250402 150400 148328171 2710 2710 2710 2710 0
231 20250402 150300 148328171 2710 2710 2710 2710 0
232 20250402 150200 148328171 2710 2710 2710 2710 0
233 20250402 150100 148328171 2710 2710 2710 2710 0
234 20250402 150000 148328171 2710 2710 2710 2710 0
235 20250402 145900 148328171 2710 2710 2710 2710 0
236 20250402 145800 148328171 2710 2710 2710 2710 0
237 20250402 145700 148328171 2710 2710 2710 2710 23
238 20250402 145600 148265841 2710 2715 2715 2710 10
239 20250402 145500 148238731 2720 2720 2720 2720 0
240 20250402 145400 148238731 2720 2720 2720 2720 2
241 20250402 145300 148233291 2720 2720 2720 2720 0
242 20250402 145200 148233291 2720 2720 2720 2720 0
243 20250402 145100 148233291 2720 2720 2720 2720 0
244 20250402 145000 148233291 2720 2720 2720 2720 0
245 20250402 144900 148233291 2720 2720 2720 2720 0
246 20250402 144800 148233291 2720 2720 2720 2720 0
247 20250402 144700 148233291 2720 2720 2720 2720 0
248 20250402 144600 148233291 2720 2720 2720 2720 0
249 20250402 144500 148233291 2720 2720 2720 2720 0
250 20250402 144400 148233291 2720 2720 2720 2720 0
251 20250402 144300 148233291 2720 2720 2720 2720 189
252 20250402 144200 147719211 2720 2720 2720 2720 0
253 20250402 144100 147719211 2720 2720 2720 2720 282
254 20250402 144000 146952171 2720 2720 2720 2720 0
255 20250402 143900 146952171 2720 2720 2720 2720 0
256 20250402 143800 146952171 2720 2720 2720 2720 0
257 20250402 143700 146952171 2720 2720 2720 2720 0
258 20250402 143600 146952171 2720 2720 2720 2720 0
259 20250402 143500 146952171 2720 2720 2720 2720 0
260 20250402 143400 146952171 2720 2720 2720 2720 0
261 20250402 143300 146952171 2720 2720 2720 2720 397
262 20250402 143200 145872331 2730 2730 2730 2730 0
263 20250402 143100 145872331 2730 2730 2730 2730 0
264 20250402 143000 145872331 2730 2730 2730 2730 0
265 20250402 142900 145872331 2730 2730 2730 2730 10
266 20250402 142800 145845031 2730 2730 2730 2730 1
267 20250402 142700 145842301 2730 2730 2730 2730 0
268 20250402 142600 145842301 2730 2730 2730 2730 0
269 20250402 142500 145842301 2730 2730 2730 2730 0
270 20250402 142400 145842301 2730 2730 2730 2730 1
271 20250402 142300 145839571 2705 2705 2705 2705 0
272 20250402 142200 145839571 2705 2710 2710 2705 10
273 20250402 142100 145812496 2730 2730 2730 2730 0
274 20250402 142000 145812496 2730 2715 2732 2715 43
275 20250402 141900 145695325 2705 2705 2705 2705 0
276 20250402 141800 145695325 2705 2705 2705 2705 0
277 20250402 141700 145695325 2705 2715 2715 2705 291
278 20250402 141600 144906400 2715 2717 2717 2715 87
279 20250402 141500 144670189 2720 2720 2720 2720 0
280 20250402 141400 144670189 2720 2715 2720 2715 36
281 20250402 141300 144572424 2710 2715 2715 2710 125
282 20250402 141200 144233160 2715 2715 2715 2715 0
283 20250402 141100 144233160 2715 2715 2715 2715 0
284 20250402 141000 144233160 2715 2715 2715 2715 84
285 20250402 140900 144005100 2715 2715 2715 2715 0
286 20250402 140800 144005100 2715 2720 2720 2715 401
287 20250402 140700 142916375 2730 2730 2730 2730 0
288 20250402 140600 142916375 2730 2730 2730 2730 0
289 20250402 140500 142916375 2730 2730 2730 2730 0
290 20250402 140400 142916375 2730 2730 2730 2730 5
291 20250402 140300 142902725 2735 2735 2735 2735 0
292 20250402 140200 142902725 2735 2735 2735 2735 0
293 20250402 140100 142902725 2735 2715 2735 2715 765
294 20250402 140000 140825080 2720 2725 2725 2720 4609
295 20250402 135900 128283580 2730 2730 2730 2730 0
296 20250402 135800 128283580 2730 2730 2730 2730 934
297 20250402 135700 125733760 2735 2735 2735 2735 0
298 20250402 135600 125733760 2735 2735 2735 2735 0
299 20250402 135500 125733760 2735 2735 2735 2735 0
300 20250402 135400 125733760 2735 2735 2735 2735 0
301 20250402 135300 125733760 2735 2735 2735 2735 0
302 20250402 135200 125733760 2735 2735 2735 2735 0
303 20250402 135100 125733760 2735 2735 2735 2735 0
304 20250402 135000 125733760 2735 2735 2735 2735 0
305 20250402 134900 125733760 2735 2735 2735 2735 4
306 20250402 134800 125722820 2735 2735 2735 2735 20
307 20250402 134700 125668120 2730 2730 2730 2730 0
308 20250402 134600 125668120 2730 2730 2730 2730 0
309 20250402 134500 125668120 2730 2730 2730 2730 0
310 20250402 134400 125668120 2730 2730 2730 2730 0
311 20250402 134300 125668120 2730 2730 2730 2730 1174
312 20250402 134200 122463100 2735 2735 2735 2735 6
313 20250402 134100 122446690 2735 2735 2735 2735 433
314 20250402 134000 121262435 2740 2740 2740 2740 0
315 20250402 133900 121262435 2740 2740 2740 2740 390
316 20250402 133800 120193835 2740 2740 2740 2740 0
317 20250402 133700 120193835 2740 2740 2740 2740 3
318 20250402 133600 120185615 2740 2740 2740 2740 611
319 20250402 133500 118511475 2740 2740 2740 2740 0
320 20250402 133400 118511475 2740 2740 2740 2740 4
321 20250402 133300 118500515 2745 2745 2745 2745 0
322 20250402 133200 118500515 2745 2745 2745 2745 0
323 20250402 133100 118500515 2745 2745 2745 2745 0
324 20250402 133000 118500515 2745 2745 2745 2745 1
325 20250402 132900 118497770 2745 2745 2745 2745 0
326 20250402 132800 118497770 2745 2745 2745 2745 0
327 20250402 132700 118497770 2745 2745 2745 2745 0
328 20250402 132600 118497770 2745 2745 2745 2745 0
329 20250402 132500 118497770 2745 2745 2745 2745 0
330 20250402 132400 118497770 2745 2745 2745 2745 6
331 20250402 132300 118481300 2745 2745 2745 2745 0
332 20250402 132200 118481300 2745 2745 2745 2745 1
333 20250402 132100 118478555 2735 2735 2735 2735 0
334 20250402 132000 118478555 2735 2735 2735 2735 0
335 20250402 131900 118478555 2735 2735 2735 2735 5
336 20250402 131800 118464880 2735 2735 2735 2735 45
337 20250402 131700 118341805 2735 2735 2735 2735 0
338 20250402 131600 118341805 2735 2735 2735 2735 5
339 20250402 131500 118328130 2730 2730 2730 2730 0
340 20250402 131400 118328130 2730 2730 2730 2730 20
341 20250402 131300 118273530 2730 2730 2730 2730 287
342 20250402 131200 117490020 2735 2735 2735 2735 0
343 20250402 131100 117490020 2735 2735 2735 2735 214
344 20250402 131000 116904730 2735 2735 2735 2735 186
345 20250402 130900 116396020 2735 2735 2735 2735 0
346 20250402 130800 116396020 2735 2735 2735 2735 0
347 20250402 130700 116396020 2735 2735 2735 2735 0
348 20250402 130600 116396020 2735 2735 2735 2735 1438
349 20250402 130500 112463090 2735 2735 2735 2735 0
350 20250402 130400 112463090 2735 2735 2735 2735 0
351 20250402 130300 112463090 2735 2735 2735 2735 0
352 20250402 130200 112463090 2735 2735 2735 2735 0
353 20250402 130100 112463090 2735 2735 2735 2735 0
354 20250402 130000 112463090 2735 2735 2735 2735 0
355 20250402 125900 112463090 2735 2735 2735 2735 0
356 20250402 125800 112463090 2735 2735 2735 2735 0
357 20250402 125700 112463090 2735 2735 2735 2735 0
358 20250402 125600 112463090 2735 2735 2735 2735 0
359 20250402 125500 112463090 2735 2735 2735 2735 11
360 20250402 125400 112433005 2745 2745 2745 2745 0
361 20250402 125300 112433005 2745 2745 2745 2745 0
362 20250402 125200 112433005 2745 2745 2745 2745 4
363 20250402 125100 112422025 2750 2750 2750 2750 0
364 20250402 125000 112422025 2750 2750 2750 2750 0
365 20250402 124900 112422025 2750 2750 2750 2750 0
366 20250402 124800 112422025 2750 2750 2750 2730 2612
367 20250402 124700 105278180 2735 2740 2740 2735 11649
368 20250402 124600 73417985 2735 2735 2735 2735 0
369 20250402 124500 73417985 2735 2735 2735 2735 0
370 20250402 124400 73417985 2735 2735 2735 2735 0
371 20250402 124300 73417985 2735 2735 2735 2735 0
372 20250402 124200 73417985 2735 2735 2735 2735 0
373 20250402 124100 73417985 2735 2735 2735 2735 0
374 20250402 124000 73417985 2735 2735 2735 2735 0
375 20250402 123900 73417985 2735 2735 2735 2735 0
376 20250402 123800 73417985 2735 2740 2740 2735 572
377 20250402 123700 71851070 2740 2740 2740 2740 0
378 20250402 123600 71851070 2740 2740 2740 2740 0
379 20250402 123500 71851070 2740 2740 2740 2740 0
380 20250402 123400 71851070 2740 2740 2740 2740 0
381 20250402 123300 71851070 2740 2740 2740 2740 7
382 20250402 123200 71831890 2740 2740 2740 2740 0
383 20250402 123100 71831890 2740 2740 2740 2740 0
384 20250402 123000 71831890 2740 2740 2740 2740 3176
385 20250402 122900 63129650 2740 2740 2740 2740 0
386 20250402 122800 63129650 2740 2740 2740 2740 0
387 20250402 122700 63129650 2740 2740 2740 2740 0
388 20250402 122600 63129650 2740 2740 2740 2740 0
389 20250402 122500 63129650 2740 2740 2740 2740 0
390 20250402 122400 63129650 2740 2740 2740 2740 0
391 20250402 122300 63129650 2740 2745 2745 2740 232
392 20250402 122200 62493950 2740 2740 2740 2740 0
393 20250402 122100 62493950 2740 2740 2740 2740 0
394 20250402 122000 62493950 2740 2740 2740 2740 0
395 20250402 121900 62493950 2740 2740 2740 2740 0
396 20250402 121800 62493950 2740 2745 2745 2740 2300
397 20250402 121700 56191635 2745 2745 2745 2745 0
398 20250402 121600 56191635 2745 2745 2745 2745 0
399 20250402 121500 56191635 2745 2745 2745 2745 0
400 20250402 121400 56191635 2745 2745 2745 2745 0
401 20250402 121300 56191635 2745 2745 2745 2745 189
402 20250402 121200 55672830 2750 2750 2750 2750 0
403 20250402 121100 55672830 2750 2750 2750 2750 1
404 20250402 121000 55670080 2755 2755 2755 2755 0
405 20250402 120900 55670080 2755 2755 2755 2755 0
406 20250402 120800 55670080 2755 2755 2755 2755 3
407 20250402 120700 55661815 2745 2745 2745 2745 0
408 20250402 120600 55661815 2745 2745 2745 2745 0
409 20250402 120500 55661815 2745 2745 2745 2745 0
410 20250402 120400 55661815 2745 2745 2745 2745 0
411 20250402 120300 55661815 2745 2750 2750 2745 166
412 20250402 120200 55205370 2760 2760 2760 2760 0
413 20250402 120100 55205370 2760 2760 2760 2760 0
414 20250402 120000 55205370 2760 2760 2760 2760 50
415 20250402 115900 55067370 2760 2760 2760 2760 0
416 20250402 115800 55067370 2760 2760 2760 2760 0
417 20250402 115700 55067370 2760 2760 2760 2760 0
418 20250402 115600 55067370 2760 2760 2760 2760 40
419 20250402 115500 54956970 2760 2760 2760 2760 1
420 20250402 115400 54954210 2755 2755 2755 2755 0
421 20250402 115300 54954210 2755 2755 2755 2755 0
422 20250402 115200 54954210 2755 2755 2755 2755 0
423 20250402 115100 54954210 2755 2755 2755 2755 0
424 20250402 115000 54954210 2755 2755 2755 2755 0
425 20250402 114900 54954210 2755 2755 2755 2755 100
426 20250402 114800 54678710 2765 2765 2765 2765 0
427 20250402 114700 54678710 2765 2765 2765 2765 0
428 20250402 114600 54678710 2765 2765 2765 2765 0
429 20250402 114500 54678710 2765 2760 2765 2760 187
430 20250402 114400 54162565 2760 2760 2760 2760 0
431 20250402 114300 54162565 2760 2760 2760 2760 0
432 20250402 114200 54162565 2760 2760 2760 2760 5
433 20250402 114100 54148765 2760 2760 2760 2760 10
434 20250402 114000 54121165 2765 2765 2765 2765 0
435 20250402 113900 54121165 2765 2765 2765 2765 0
436 20250402 113800 54121165 2765 2765 2765 2765 0
437 20250402 113700 54121165 2765 2765 2765 2765 0
438 20250402 113600 54121165 2765 2765 2765 2765 0
439 20250402 113500 54121165 2765 2765 2765 2765 0
440 20250402 113400 54121165 2765 2765 2765 2765 0
441 20250402 113300 54121165 2765 2765 2765 2765 0
442 20250402 113200 54121165 2765 2765 2765 2765 0
443 20250402 113100 54121165 2765 2765 2765 2765 0
444 20250402 113000 54121165 2765 2765 2765 2765 0
445 20250402 112900 54121165 2765 2765 2765 2765 1
446 20250402 112800 54118400 2760 2760 2760 2760 0
447 20250402 112700 54118400 2760 2760 2760 2760 6
448 20250402 112600 54101840 2760 2760 2760 2760 0
449 20250402 112500 54101840 2760 2760 2760 2760 0
450 20250402 112400 54101840 2760 2760 2760 2760 0
451 20250402 112300 54101840 2760 2760 2760 2760 0
452 20250402 112200 54101840 2760 2760 2760 2760 0
453 20250402 112100 54101840 2760 2760 2760 2760 4
454 20250402 112000 54090800 2765 2765 2765 2765 0
455 20250402 111900 54090800 2765 2760 2765 2760 70
456 20250402 111800 53897575 2755 2755 2755 2755 315
457 20250402 111700 53029750 2755 2755 2755 2755 572
458 20250402 111600 51453890 2755 2755 2755 2755 10
459 20250402 111500 51426340 2755 2755 2755 2755 0
460 20250402 111400 51426340 2755 2755 2755 2755 0
461 20250402 111300 51426340 2755 2755 2755 2755 3
462 20250402 111200 51418075 2755 2755 2755 2755 5
463 20250402 111100 51404300 2755 2755 2755 2755 0
464 20250402 111000 51404300 2755 2755 2755 2755 5
465 20250402 110900 51390525 2760 2760 2760 2760 0
466 20250402 110800 51390525 2760 2760 2760 2760 0
467 20250402 110700 51390525 2760 2760 2760 2760 0
468 20250402 110600 51390525 2760 2760 2760 2760 0
469 20250402 110500 51390525 2760 2760 2760 2760 0
470 20250402 110400 51390525 2760 2760 2760 2760 0
471 20250402 110300 51390525 2760 2760 2760 2760 35
472 20250402 110200 51293925 2760 2755 2760 2755 184
473 20250402 110100 50786915 2755 2755 2755 2755 0
474 20250402 110000 50786915 2755 2745 2755 2740 1077
475 20250402 105900 47829935 2745 2745 2745 2745 0
476 20250402 105800 47829935 2745 2745 2745 2745 0
477 20250402 105700 47829935 2745 2745 2745 2745 0
478 20250402 105600 47829935 2745 2745 2745 2745 0
479 20250402 105500 47829935 2745 2745 2745 2745 0
480 20250402 105400 47829935 2745 2745 2745 2745 0
481 20250402 105300 47829935 2745 2745 2745 2745 0
482 20250402 105200 47829935 2745 2745 2745 2745 0
483 20250402 105100 47829935 2745 2745 2745 2745 0
484 20250402 105000 47829935 2745 2745 2745 2745 0
485 20250402 104900 47829935 2745 2745 2745 2745 0
486 20250402 104800 47829935 2745 2745 2745 2745 0
487 20250402 104700 47829935 2745 2745 2745 2745 0
488 20250402 104600 47829935 2745 2745 2745 2745 0
489 20250402 104500 47829935 2745 2745 2745 2745 0
490 20250402 104400 47829935 2745 2745 2745 2745 1
491 20250402 104300 47827190 2745 2745 2745 2745 2
492 20250402 104200 47821700 2755 2755 2755 2755 10
493 20250402 104100 47794150 2745 2745 2745 2745 0
494 20250402 104000 47794150 2745 2745 2745 2745 10
495 20250402 103900 47766700 2745 2745 2745 2745 0
496 20250402 103800 47766700 2745 2745 2745 2745 0
497 20250402 103700 47766700 2745 2745 2745 2745 0
498 20250402 103600 47766700 2745 2745 2745 2745 0
499 20250402 103500 47766700 2745 2745 2745 2745 0
500 20250402 103400 47766700 2745 2745 2745 2745 0
501 20250402 103300 47766700 2745 2745 2745 2745 37
502 20250402 103200 47665135 2755 2755 2755 2755 0
503 20250402 103100 47665135 2755 2750 2755 2750 1000
504 20250402 103000 44911375 2745 2745 2745 2745 0
505 20250402 102900 44911375 2745 2745 2745 2745 0
506 20250402 102800 44911375 2745 2745 2745 2745 0
507 20250402 102700 44911375 2745 2745 2745 2745 0
508 20250402 102600 44911375 2745 2745 2745 2745 0
509 20250402 102500 44911375 2745 2745 2745 2745 0
510 20250402 102400 44911375 2745 2745 2745 2745 0
511 20250402 102300 44911375 2745 2745 2745 2745 0
512 20250402 102200 44911375 2745 2745 2745 2745 4
513 20250402 102100 44900395 2750 2750 2750 2750 0
514 20250402 102000 44900395 2750 2750 2750 2750 2
515 20250402 101900 44894895 2735 2735 2735 2735 0
516 20250402 101800 44894895 2735 2735 2735 2735 0
517 20250402 101700 44894895 2735 2740 2740 2735 2699
518 20250402 101600 37511750 2740 2740 2740 2740 61
519 20250402 101500 37344610 2755 2755 2755 2755 0
520 20250402 101400 37344610 2755 2755 2755 2755 0
521 20250402 101300 37344610 2755 2740 2755 2735 2300
522 20250402 101200 31053730 2745 2745 2745 2745 20
523 20250402 101100 30998830 2755 2755 2755 2755 0
524 20250402 101000 30998830 2755 2755 2755 2755 0
525 20250402 100900 30998830 2755 2755 2755 2755 0
526 20250402 100800 30998830 2755 2755 2755 2755 0
527 20250402 100700 30998830 2755 2755 2755 2755 0
528 20250402 100600 30998830 2755 2745 2755 2745 584
529 20250402 100500 29390755 2745 2745 2745 2745 0
530 20250402 100400 29390755 2745 2745 2745 2745 19
531 20250402 100300 29338600 2745 2735 2745 2735 152
532 20250402 100200 28922860 2735 2735 2735 2735 0
533 20250402 100100 28922860 2735 2735 2735 2735 0
534 20250402 100000 28922860 2735 2735 2735 2735 0
535 20250402 095900 28922860 2735 2735 2735 2735 0
536 20250402 095800 28922860 2735 2735 2735 2735 555
537 20250402 095700 27404935 2735 2740 2740 2735 974
538 20250402 095600 24736555 2740 2740 2740 2740 0
539 20250402 095500 24736555 2740 2750 2750 2740 11
540 20250402 095400 24706315 2750 2750 2750 2750 0
541 20250402 095300 24706315 2750 2750 2750 2750 0
542 20250402 095200 24706315 2750 2750 2750 2750 10
543 20250402 095100 24678815 2755 2755 2755 2755 0
544 20250402 095000 24678815 2755 2755 2755 2755 0
545 20250402 094900 24678815 2755 2755 2755 2755 51
546 20250402 094800 24538310 2740 2750 2750 2740 600
547 20250402 094700 22893210 2745 2745 2745 2745 200
548 20250402 094600 22344210 2745 2745 2745 2745 1
549 20250402 094500 22341465 2755 2755 2755 2755 0
550 20250402 094400 22341465 2755 2755 2755 2755 0
551 20250402 094300 22341465 2755 2755 2755 2755 0
552 20250402 094200 22341465 2755 2755 2755 2755 1
553 20250402 094100 22338710 2745 2745 2745 2745 0
554 20250402 094000 22338710 2745 2745 2745 2745 0
555 20250402 093900 22338710 2745 2750 2750 2745 1565
556 20250402 093800 18042635 2755 2755 2755 2755 0
557 20250402 093700 18042635 2755 2755 2755 2755 5
558 20250402 093600 18028860 2755 2755 2755 2755 1
559 20250402 093500 18026105 2755 2755 2755 2755 2
560 20250402 093400 18020595 2755 2755 2755 2755 3
561 20250402 093300 18012330 2755 2755 2755 2755 7
562 20250402 093200 17993045 2755 2755 2755 2755 0
563 20250402 093100 17993045 2755 2755 2755 2755 0
564 20250402 093000 17993045 2755 2755 2755 2755 0
565 20250402 092900 17993045 2755 2755 2755 2755 104
566 20250402 092800 17706525 2750 2750 2750 2750 50
567 20250402 092700 17569025 2735 2740 2740 2735 100
568 20250402 092600 17295445 2745 2745 2745 2745 0
569 20250402 092500 17295445 2745 2740 2745 2740 116
570 20250402 092400 16977220 2740 2740 2740 2740 60
571 20250402 092300 16812820 2745 2745 2745 2745 0
572 20250402 092200 16812820 2745 2760 2760 2745 10
573 20250402 092100 16785355 2740 2740 2740 2740 388
574 20250402 092000 15722235 2740 2755 2755 2740 1287
575 20250402 091900 12193050 2760 2765 2765 2760 83
576 20250402 091800 11963830 2760 2770 2770 2760 4
577 20250402 091700 11952775 2775 2755 2800 2755 255
578 20250402 091600 11246110 2760 2760 2760 2760 10
579 20250402 091500 11218510 2765 2765 2765 2765 183
580 20250402 091400 10712515 2765 2765 2765 2765 1
581 20250402 091300 10709750 2750 2750 2750 2750 0
582 20250402 091200 10709750 2750 2750 2750 2750 40
583 20250402 091100 10599750 2765 2765 2765 2765 1
584 20250402 091000 10596985 2745 2745 2745 2745 202
585 20250402 090900 10042495 2745 2755 2755 2740 649
586 20250402 090800 8258010 2755 2760 2760 2755 392
587 20250402 090700 7176320 2760 2765 2765 2760 75
588 20250402 090600 6969085 2765 2770 2795 2765 178
589 20250402 090500 6476030 2775 2775 2800 2775 355
590 20250402 090400 5490855 2800 2800 2800 2800 1
591 20250402 090300 5488055 2800 2800 2800 2800 1
592 20250402 090200 5485255 2800 2785 2800 2780 1633
593 20250402 090100 944135 2795 2785 2795 2785 7
594 20250402 090000 924620 2785 2785 2785 2785 332

8
024900/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
20250402,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,-75,5,-2.70,154709081,56521,133.27,2785,2800,2705,3610,1950,2780,2737.20,1.41,0,-11548,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,881,5.23,0.83,12,0.17,517.00,3269.00,5980,20240415,-54.77,2615,20241209,3.44,3140,-13.85,20250110,2645,2.27,20250304,5980,-54.77,20240415,2615,3.44,20241209,1.08,Y,024900,500,162 억,,459738,N,N,3,N,00,N
20250402,150326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2710,-70,5,-2.52,148328171,54164,127.71,2785,2800,2705,3610,1950,2780,2738.50,1.41,0,-11048,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,883,5.24,0.83,12,0.17,517.00,3269.00,5980,20240415,-54.68,2615,20241209,3.63,3140,-13.69,20250110,2645,2.46,20250304,5980,-54.68,20240415,2615,3.63,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250402,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,-45,5,-1.62,142902725,52167,123.00,2785,2800,2715,3610,1950,2780,2739.33,1.41,0,-10429,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,891,5.29,0.84,12,0.16,517.00,3269.00,5980,20240415,-54.26,2615,20241209,4.59,3140,-12.90,20250110,2645,3.40,20250304,5980,-54.26,20240415,2615,4.59,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250402,130328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,-45,5,-1.62,112463090,41006,96.68,2785,2800,2730,3610,1950,2780,2742.60,1.41,0,-4616,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,891,5.29,0.84,12,0.13,517.00,3269.00,5980,20240415,-54.26,2615,20241209,4.59,3140,-12.90,20250110,2645,3.40,20250304,5980,-54.26,20240415,2615,4.59,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250402,120326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2745,-35,5,-1.26,55661815,20250,47.75,2785,2800,2735,3610,1950,2780,2748.73,1.41,0,-2013,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,894,5.31,0.84,12,0.06,517.00,3269.00,5980,20240415,-54.10,2615,20241209,4.97,3140,-12.58,20250110,2645,3.78,20250304,5980,-54.10,20240415,2615,4.97,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250402,110326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,-20,5,-0.72,51390525,18700,44.09,2785,2800,2735,3610,1950,2780,2748.16,1.41,0,-1929,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,899,5.34,0.84,12,0.06,517.00,3269.00,5980,20240415,-53.85,2615,20241209,5.54,3140,-12.10,20250110,2645,4.35,20250304,5980,-53.85,20240415,2615,5.54,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250402,100325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,-45,5,-1.62,28922860,10503,24.76,2785,2800,2735,3610,1950,2780,2753.77,1.41,0,-2378,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,891,5.29,0.84,12,0.03,517.00,3269.00,5980,20240415,-54.26,2615,20241209,4.59,3140,-12.90,20250110,2645,3.40,20250304,5980,-54.26,20240415,2615,4.59,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250402,090328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2800,20,2,0.72,5488055,1973,4.65,2785,2800,2780,3610,1950,2780,2781.58,1.41,0,-1533,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,912,5.42,0.86,12,0.01,517.00,3269.00,5980,20240415,-53.18,2615,20241209,7.07,3140,-10.83,20250110,2645,5.86,20250304,5980,-53.18,20240415,2615,7.07,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N
20250401,160327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,105,2,3.93,116173215,41999,73.97,2680,2870,2680,3475,1875,2675,2766.09,1.41,0,1528,2788,2731,2698,2641,2608,2715,2625,163,800,500,1970,5,1,32564980,905,5.38,0.85,12,0.13,517.00,3269.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2645,5.10,20250304,5980,-53.51,20240415,2615,6.31,20241209,1.08,Y,024900,500,162 억,,458279,N,N,88,N,00,N
20250401,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,105,2,3.93,111933735,40474,71.28,2680,2870,2680,3475,1875,2675,2765.57,1.41,0,1396,2788,2731,2698,2641,2608,2715,2625,163,800,500,1970,5,1,32564980,905,5.38,0.85,12,0.12,517.00,3269.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2645,5.10,20250304,5980,-53.51,20240415,2615,6.31,20241209,1.08,Y,024900,500,162 억,,458279,N,N,88,N,00,N
20250401,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2780,105,2,3.93,101759380,36817,64.84,2680,2870,2680,3475,1875,2675,2763.92,1.41,0,807,2788,2731,2698,2641,2608,2715,2625,163,800,500,1970,5,1,32564980,905,5.38,0.85,12,0.11,517.00,3269.00,5980,20240415,-53.51,2615,20241209,6.31,3140,-11.46,20250110,2645,5.10,20250304,5980,-53.51,20240415,2615,6.31,20241209,1.08,Y,024900,500,162 억,,458279,N,N,88,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 160325 57 100.00 KOSPI 운송장비·부품 N N N N N 2705 -75 5 -2.70 154709081 56521 133.27 2785 2800 2705 3610 1950 2780 2737.20 1.41 0 -11548 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 881 5.23 0.83 12 0.17 517.00 3269.00 5980 20240415 -54.77 2615 20241209 3.44 3140 -13.85 20250110 2645 2.27 20250304 5980 -54.77 20240415 2615 3.44 20241209 1.08 Y 024900 500 162 억 459738 N N 3 N 00 N
3 20250402 150326 57 100.00 KOSPI 운송장비·부품 N N N N N 2710 -70 5 -2.52 148328171 54164 127.71 2785 2800 2705 3610 1950 2780 2738.50 1.41 0 -11048 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 883 5.24 0.83 12 0.17 517.00 3269.00 5980 20240415 -54.68 2615 20241209 3.63 3140 -13.69 20250110 2645 2.46 20250304 5980 -54.68 20240415 2615 3.63 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
4 20250402 140326 57 100.00 KOSPI 운송장비·부품 N N N N N 2735 -45 5 -1.62 142902725 52167 123.00 2785 2800 2715 3610 1950 2780 2739.33 1.41 0 -10429 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 891 5.29 0.84 12 0.16 517.00 3269.00 5980 20240415 -54.26 2615 20241209 4.59 3140 -12.90 20250110 2645 3.40 20250304 5980 -54.26 20240415 2615 4.59 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
5 20250402 130328 57 100.00 KOSPI 운송장비·부품 N N N N N 2735 -45 5 -1.62 112463090 41006 96.68 2785 2800 2730 3610 1950 2780 2742.60 1.41 0 -4616 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 891 5.29 0.84 12 0.13 517.00 3269.00 5980 20240415 -54.26 2615 20241209 4.59 3140 -12.90 20250110 2645 3.40 20250304 5980 -54.26 20240415 2615 4.59 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
6 20250402 120326 57 100.00 KOSPI 운송장비·부품 N N N N N 2745 -35 5 -1.26 55661815 20250 47.75 2785 2800 2735 3610 1950 2780 2748.73 1.41 0 -2013 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 894 5.31 0.84 12 0.06 517.00 3269.00 5980 20240415 -54.10 2615 20241209 4.97 3140 -12.58 20250110 2645 3.78 20250304 5980 -54.10 20240415 2615 4.97 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
7 20250402 110326 57 100.00 KOSPI 운송장비·부품 N N N N N 2760 -20 5 -0.72 51390525 18700 44.09 2785 2800 2735 3610 1950 2780 2748.16 1.41 0 -1929 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 899 5.34 0.84 12 0.06 517.00 3269.00 5980 20240415 -53.85 2615 20241209 5.54 3140 -12.10 20250110 2645 4.35 20250304 5980 -53.85 20240415 2615 5.54 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
8 20250402 100325 57 100.00 KOSPI 운송장비·부품 N N N N N 2735 -45 5 -1.62 28922860 10503 24.76 2785 2800 2735 3610 1950 2780 2753.77 1.41 0 -2378 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 891 5.29 0.84 12 0.03 517.00 3269.00 5980 20240415 -54.26 2615 20241209 4.59 3140 -12.90 20250110 2645 3.40 20250304 5980 -54.26 20240415 2615 4.59 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
9 20250402 090328 57 100.00 KOSPI 운송장비·부품 N N N N N 2800 20 2 0.72 5488055 1973 4.65 2785 2800 2780 3610 1950 2780 2781.58 1.41 0 -1533 2966 2872 2776 2682 2586 2920 2730 163 830 500 2050 5 1 32564980 912 5.42 0.86 12 0.01 517.00 3269.00 5980 20240415 -53.18 2615 20241209 7.07 3140 -10.83 20250110 2645 5.86 20250304 5980 -53.18 20240415 2615 7.07 20241209 1.08 Y 024900 500 162 억 459738 N N 0 N 00 N
10 20250401 160327 57 100.00 KOSPI 운송장비·부품 N N N N N 2780 105 2 3.93 116173215 41999 73.97 2680 2870 2680 3475 1875 2675 2766.09 1.41 0 1528 2788 2731 2698 2641 2608 2715 2625 163 800 500 1970 5 1 32564980 905 5.38 0.85 12 0.13 517.00 3269.00 5980 20240415 -53.51 2615 20241209 6.31 3140 -11.46 20250110 2645 5.10 20250304 5980 -53.51 20240415 2615 6.31 20241209 1.08 Y 024900 500 162 억 458279 N N 88 N 00 N
11 20250401 150328 57 100.00 KOSPI 운송장비·부품 N N N N N 2780 105 2 3.93 111933735 40474 71.28 2680 2870 2680 3475 1875 2675 2765.57 1.41 0 1396 2788 2731 2698 2641 2608 2715 2625 163 800 500 1970 5 1 32564980 905 5.38 0.85 12 0.12 517.00 3269.00 5980 20240415 -53.51 2615 20241209 6.31 3140 -11.46 20250110 2645 5.10 20250304 5980 -53.51 20240415 2615 6.31 20241209 1.08 Y 024900 500 162 억 458279 N N 88 N 00 N
12 20250401 140327 57 100.00 KOSPI 운송장비·부품 N N N N N 2780 105 2 3.93 101759380 36817 64.84 2680 2870 2680 3475 1875 2675 2763.92 1.41 0 807 2788 2731 2698 2641 2608 2715 2625 163 800 500 1970 5 1 32564980 905 5.38 0.85 12 0.11 517.00 3269.00 5980 20240415 -53.51 2615 20241209 6.31 3140 -11.46 20250110 2645 5.10 20250304 5980 -53.51 20240415 2615 6.31 20241209 1.08 Y 024900 500 162 억 458279 N N 88 N 00 N

1
024900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,32564980,0,87111321500,0.00
20250328,0,32564980,0,89716519900,0.00
20250327,0,32564980,0,94438442000,0.00
20250326,0,32564980,0,96717990600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 32564980 0 87111321500 0.00
3 20250328 0 32564980 0 89716519900 0.00
4 20250327 0 32564980 0 94438442000 0.00
5 20250326 0 32564980 0 96717990600 0.00