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

599
032190/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185700,344126450,11270,11270,11270,11270,797
20250402,185600,344126450,11270,11270,11270,11270,0
20250402,185500,344126450,11270,11270,11270,11270,0
20250402,185400,344126450,11270,11270,11270,11270,0
20250402,185300,344126450,11270,11270,11270,11270,0
20250402,185200,344126450,11270,11270,11270,11270,0
20250402,185100,344126450,11270,11270,11270,11270,0
20250402,185000,344126450,11270,11270,11270,11270,0
20250402,184900,344126450,11270,11270,11270,11270,0
20250402,184800,344126450,11270,11270,11270,11270,0
20250402,184700,344126450,11270,11270,11270,11270,0
20250402,184600,344126450,11270,11270,11270,11270,0
20250402,184500,344126450,11270,11270,11270,11270,0
20250402,184400,344126450,11270,11270,11270,11270,0
20250402,184300,344126450,11270,11270,11270,11270,0
20250402,184200,344126450,11270,11270,11270,11270,0
20250402,184100,344126450,11270,11270,11270,11270,0
20250402,184000,344126450,11270,11270,11270,11270,0
20250402,183900,344126450,11270,11270,11270,11270,0
20250402,183800,344126450,11270,11270,11270,11270,0
20250402,183700,344126450,11270,11270,11270,11270,0
20250402,183600,344126450,11270,11270,11270,11270,0
20250402,183500,344126450,11270,11270,11270,11270,0
20250402,183400,344126450,11270,11270,11270,11270,0
20250402,183300,344126450,11270,11270,11270,11270,0
20250402,183200,344126450,11270,11270,11270,11270,0
20250402,183100,344126450,11270,11270,11270,11270,0
20250402,183000,344126450,11270,11270,11270,11270,0
20250402,182900,344126450,11270,11270,11270,11270,0
20250402,182800,344126450,11270,11270,11270,11270,0
20250402,182700,344126450,11270,11270,11270,11270,797
20250402,182600,344126450,11270,11270,11270,11270,0
20250402,182500,344126450,11270,11270,11270,11270,0
20250402,182400,344126450,11270,11270,11270,11270,0
20250402,182300,344126450,11270,11270,11270,11270,0
20250402,182200,344126450,11270,11270,11270,11270,0
20250402,182100,344126450,11270,11270,11270,11270,0
20250402,182000,344126450,11270,11270,11270,11270,0
20250402,181900,344126450,11270,11270,11270,11270,0
20250402,181800,344126450,11270,11270,11270,11270,0
20250402,181700,344126450,11270,11270,11270,11270,0
20250402,181600,344126450,11270,11270,11270,11270,0
20250402,181500,344126450,11270,11270,11270,11270,0
20250402,181400,344126450,11270,11270,11270,11270,0
20250402,181300,344126450,11270,11270,11270,11270,0
20250402,181200,344126450,11270,11270,11270,11270,0
20250402,181100,344126450,11270,11270,11270,11270,0
20250402,181000,344126450,11270,11270,11270,11270,0
20250402,180900,344126450,11270,11270,11270,11270,0
20250402,180800,344126450,11270,11270,11270,11270,0
20250402,180700,344126450,11270,11270,11270,11270,0
20250402,180600,344126450,11270,11270,11270,11270,0
20250402,180500,344126450,11270,11270,11270,11270,0
20250402,180400,344126450,11270,11270,11270,11270,0
20250402,180300,344126450,11270,11270,11270,11270,0
20250402,180200,344126450,11270,11270,11270,11270,0
20250402,180100,344126450,11270,11270,11270,11270,0
20250402,180000,344126450,11270,11270,11270,11270,0
20250402,175900,344126450,11270,11270,11270,11270,0
20250402,175800,344126450,11270,11270,11270,11270,0
20250402,175700,344126450,11270,11270,11270,11270,797
20250402,175600,344126450,11270,11270,11270,11270,0
20250402,175500,344126450,11270,11270,11270,11270,0
20250402,175400,344126450,11270,11270,11270,11270,0
20250402,175300,344126450,11270,11270,11270,11270,0
20250402,175200,344126450,11270,11270,11270,11270,0
20250402,175100,344126450,11270,11270,11270,11270,0
20250402,175000,344126450,11270,11270,11270,11270,0
20250402,174900,344126450,11270,11270,11270,11270,0
20250402,174800,344126450,11270,11270,11270,11270,0
20250402,174700,344126450,11270,11270,11270,11270,0
20250402,174600,344126450,11270,11270,11270,11270,0
20250402,174500,344126450,11270,11270,11270,11270,0
20250402,174400,344126450,11270,11270,11270,11270,0
20250402,174300,344126450,11270,11270,11270,11270,0
20250402,174200,344126450,11270,11270,11270,11270,0
20250402,174100,344126450,11270,11270,11270,11270,0
20250402,174000,344126450,11270,11270,11270,11270,0
20250402,173900,344126450,11270,11270,11270,11270,0
20250402,173800,344126450,11270,11270,11270,11270,0
20250402,173700,344126450,11270,11270,11270,11270,0
20250402,173600,344126450,11270,11270,11270,11270,0
20250402,173500,344126450,11270,11270,11270,11270,0
20250402,173400,344126450,11270,11270,11270,11270,0
20250402,173300,344126450,11270,11270,11270,11270,0
20250402,173200,344126450,11270,11270,11270,11270,0
20250402,173100,344126450,11270,11270,11270,11270,0
20250402,173000,344126450,11270,11270,11270,11270,0
20250402,172900,344126450,11270,11270,11270,11270,0
20250402,172800,344126450,11270,11270,11270,11270,0
20250402,172700,344126450,11270,11270,11270,11270,797
20250402,172600,344126450,11270,11270,11270,11270,0
20250402,172500,344126450,11270,11270,11270,11270,0
20250402,172400,344126450,11270,11270,11270,11270,0
20250402,172300,344126450,11270,11270,11270,11270,0
20250402,172200,344126450,11270,11270,11270,11270,0
20250402,172100,344126450,11270,11270,11270,11270,0
20250402,172000,344126450,11270,11270,11270,11270,0
20250402,171900,344126450,11270,11270,11270,11270,0
20250402,171800,344126450,11270,11270,11270,11270,0
20250402,171700,344126450,11270,11270,11270,11270,0
20250402,171600,344126450,11270,11270,11270,11270,0
20250402,171500,344126450,11270,11270,11270,11270,0
20250402,171400,344126450,11270,11270,11270,11270,0
20250402,171300,344126450,11270,11270,11270,11270,0
20250402,171200,344126450,11270,11270,11270,11270,0
20250402,171100,344126450,11270,11270,11270,11270,0
20250402,171000,344126450,11270,11270,11270,11270,0
20250402,170900,344126450,11270,11270,11270,11270,0
20250402,170800,344126450,11270,11270,11270,11270,0
20250402,170700,344126450,11270,11270,11270,11270,0
20250402,170600,344126450,11270,11270,11270,11270,0
20250402,170500,344126450,11270,11270,11270,11270,0
20250402,170400,344126450,11270,11270,11270,11270,0
20250402,170300,344126450,11270,11270,11270,11270,0
20250402,170200,344126450,11270,11270,11270,11270,0
20250402,170100,344126450,11270,11270,11270,11270,0
20250402,170000,344126450,11270,11270,11270,11270,0
20250402,165900,344126450,11270,11270,11270,11270,0
20250402,165800,344126450,11270,11270,11270,11270,0
20250402,165700,344126450,11270,11270,11270,11270,797
20250402,165600,344126450,11270,11270,11270,11270,0
20250402,165500,344126450,11270,11270,11270,11270,0
20250402,165400,344126450,11270,11270,11270,11270,0
20250402,165300,344126450,11270,11270,11270,11270,0
20250402,165200,344126450,11270,11270,11270,11270,0
20250402,165100,344126450,11270,11270,11270,11270,0
20250402,165000,344126450,11270,11270,11270,11270,0
20250402,164900,344126450,11270,11270,11270,11270,0
20250402,164800,344126450,11270,11270,11270,11270,0
20250402,164700,344126450,11270,11270,11270,11270,0
20250402,164600,344126450,11270,11270,11270,11270,0
20250402,164500,344126450,11270,11270,11270,11270,0
20250402,164400,344126450,11270,11270,11270,11270,0
20250402,164300,344126450,11270,11270,11270,11270,0
20250402,164200,344126450,11270,11270,11270,11270,0
20250402,164100,344126450,11270,11270,11270,11270,0
20250402,164000,344126450,11270,11270,11270,11270,0
20250402,163900,344126450,11270,11270,11270,11270,0
20250402,163800,344126450,11270,11270,11270,11270,0
20250402,163700,344126450,11270,11270,11270,11270,0
20250402,163600,344126450,11270,11270,11270,11270,0
20250402,163500,344126450,11270,11270,11270,11270,0
20250402,163400,344126450,11270,11270,11270,11270,0
20250402,163300,344126450,11270,11270,11270,11270,0
20250402,163200,344126450,11270,11270,11270,11270,0
20250402,163100,344126450,11270,11270,11270,11270,0
20250402,163000,344126450,11270,11270,11270,11270,0
20250402,162900,344126450,11270,11270,11270,11270,0
20250402,162800,344126450,11270,11270,11270,11270,0
20250402,162700,344126450,11270,11270,11270,11270,797
20250402,162600,344126450,11270,11270,11270,11270,0
20250402,162500,344126450,11270,11270,11270,11270,0
20250402,162400,344126450,11270,11270,11270,11270,0
20250402,162300,344126450,11270,11270,11270,11270,0
20250402,162200,344126450,11270,11270,11270,11270,0
20250402,162100,344126450,11270,11270,11270,11270,0
20250402,162000,344126450,11270,11270,11270,11270,0
20250402,161900,344126450,11270,11270,11270,11270,0
20250402,161800,344126450,11270,11270,11270,11270,0
20250402,161700,344126450,11270,11270,11270,11270,0
20250402,161600,344126450,11270,11270,11270,11270,0
20250402,161500,344126450,11270,11270,11270,11270,0
20250402,161400,344126450,11270,11270,11270,11270,0
20250402,161300,344126450,11270,11270,11270,11270,0
20250402,161200,344126450,11270,11270,11270,11270,0
20250402,161100,344126450,11270,11270,11270,11270,0
20250402,161000,344126450,11270,11270,11270,11270,0
20250402,160900,344126450,11270,11270,11270,11270,0
20250402,160800,344126450,11270,11270,11270,11270,0
20250402,160700,344126450,11270,11270,11270,11270,0
20250402,160600,344126450,11270,11270,11270,11270,0
20250402,160500,344126450,11270,11270,11270,11270,0
20250402,160400,344126450,11270,11270,11270,11270,0
20250402,160300,344126450,11270,11270,11270,11270,0
20250402,160200,344126450,11270,11270,11270,11270,0
20250402,160100,344126450,11270,11270,11270,11270,0
20250402,160000,344126450,11270,11270,11270,11270,0
20250402,155900,344126450,11270,11270,11270,11270,0
20250402,155800,344126450,11270,11270,11270,11270,0
20250402,155700,344126450,11270,11270,11270,11270,797
20250402,155600,344126450,11270,11270,11270,11270,0
20250402,155500,344126450,11270,11270,11270,11270,0
20250402,155400,344126450,11270,11270,11270,11270,0
20250402,155300,344126450,11270,11270,11270,11270,0
20250402,155200,344126450,11270,11270,11270,11270,0
20250402,155100,344126450,11270,11270,11270,11270,0
20250402,155000,344126450,11270,11270,11270,11270,0
20250402,154900,344126450,11270,11270,11270,11270,0
20250402,154800,344126450,11270,11270,11270,11270,0
20250402,154700,344126450,11270,11270,11270,11270,0
20250402,154600,344126450,11270,11270,11270,11270,0
20250402,154500,344126450,11270,11270,11270,11270,0
20250402,154400,344126450,11270,11270,11270,11270,0
20250402,154300,344126450,11270,11270,11270,11270,0
20250402,154200,344126450,11270,11270,11270,11270,0
20250402,154100,344126450,11270,11270,11270,11270,0
20250402,154000,344126450,11270,11270,11270,11270,0
20250402,153900,344126450,11270,11270,11270,11270,0
20250402,153800,344126450,11270,11270,11270,11270,0
20250402,153700,344126450,11270,11270,11270,11270,0
20250402,153600,344126450,11270,11270,11270,11270,0
20250402,153500,344126450,11270,11270,11270,11270,0
20250402,153400,344126450,11270,11270,11270,11270,0
20250402,153300,344126450,11270,11270,11270,11270,0
20250402,153200,344126450,11270,11270,11270,11270,0
20250402,153100,344126450,11270,11270,11270,11270,0
20250402,153000,344126450,11270,11270,11270,11270,797
20250402,152900,335144260,11270,11270,11270,11270,0
20250402,152800,335144260,11270,11270,11270,11270,0
20250402,152700,335144260,11270,11270,11270,11270,0
20250402,152600,335144260,11270,11270,11270,11270,0
20250402,152500,335144260,11270,11270,11270,11270,0
20250402,152400,335144260,11270,11270,11270,11270,0
20250402,152300,335144260,11270,11270,11270,11270,0
20250402,152200,335144260,11270,11270,11270,11270,0
20250402,152100,335144260,11270,11270,11270,11270,0
20250402,152000,335144260,11270,11270,11270,11270,0
20250402,151900,335144260,11270,11260,11270,11250,100
20250402,151800,334019030,11260,11260,11260,11250,104
20250402,151700,332848050,11270,11260,11270,11260,17
20250402,151600,332656540,11270,11270,11270,11270,13
20250402,151500,332510030,11270,11270,11270,11270,10
20250402,151400,332397330,11260,11260,11260,11260,59
20250402,151300,331732990,11260,11260,11260,11260,294
20250402,151200,328422550,11270,11270,11270,11270,10
20250402,151100,328309850,11270,11270,11270,11270,95
20250402,151000,327239200,11270,11260,11280,11260,36
20250402,150900,326833290,11280,11280,11280,11270,315
20250402,150800,323280430,11270,11270,11270,11270,97
20250402,150700,322187240,11270,11270,11270,11270,0
20250402,150600,322187240,11270,11280,11280,11270,36
20250402,150500,321781380,11280,11270,11280,11270,222
20250402,150400,319277970,11260,11270,11270,11260,43
20250402,150300,318793530,11270,11260,11270,11260,22
20250402,150200,318545720,11250,11270,11270,11250,99
20250402,150100,317431230,11260,11260,11260,11260,47
20250402,150000,316902010,11260,11270,11270,11260,119
20250402,145900,315562060,11270,11270,11270,11270,10
20250402,145800,315449360,11270,11270,11270,11270,0
20250402,145700,315449360,11270,11270,11270,11270,9
20250402,145600,315347930,11270,11270,11270,11270,9
20250402,145500,315246500,11270,11270,11270,11270,0
20250402,145400,315246500,11270,11270,11270,11270,9
20250402,145300,315145070,11270,11270,11280,11270,95
20250402,145200,314074330,11270,11270,11270,11270,31
20250402,145100,313724960,11260,11260,11260,11260,91
20250402,145000,312700300,11260,11260,11260,11260,9
20250402,144900,312598960,11260,11260,11260,11260,0
20250402,144800,312598960,11260,11250,11260,11250,109
20250402,144700,311372620,11270,11270,11270,11270,100
20250402,144600,310245620,11250,11250,11250,11250,243
20250402,144500,307511870,11260,11280,11280,11260,17
20250402,144400,307320270,11260,11260,11260,11260,1
20250402,144300,307309010,11260,11260,11260,11260,1
20250402,144200,307297750,11250,11270,11270,11250,123
20250402,144100,305913820,11260,11260,11260,11260,37
20250402,144000,305497200,11260,11260,11260,11260,9
20250402,143900,305395860,11260,11260,11260,11260,9
20250402,143800,305294520,11270,11270,11270,11270,94
20250402,143700,304235140,11270,11270,11270,11270,50
20250402,143600,303671640,11260,11240,11260,11240,47
20250402,143500,303143120,11250,11250,11250,11250,5
20250402,143400,303086870,11250,11250,11250,11250,21
20250402,143300,302850620,11240,11250,11270,11240,263
20250402,143200,299892220,11250,11250,11250,11250,44
20250402,143100,299397220,11280,11260,11280,11230,156
20250402,143000,297643050,11280,11280,11280,11280,9
20250402,142900,297541530,11270,11270,11270,11270,112
20250402,142800,296279290,11270,11270,11270,11270,9
20250402,142700,296177860,11260,11270,11270,11260,10
20250402,142600,296065170,11260,11260,11260,11260,31
20250402,142500,295716110,11260,11260,11260,11260,9
20250402,142400,295614770,11260,11260,11260,11260,9
20250402,142300,295513430,11260,11260,11260,11260,0
20250402,142200,295513430,11260,11260,11260,11260,9
20250402,142100,295412090,11270,11270,11270,11270,9
20250402,142000,295310660,11270,11270,11270,11270,0
20250402,141900,295310660,11270,11270,11270,11270,9
20250402,141800,295209230,11270,11270,11270,11270,28
20250402,141700,294893670,11280,11290,11290,11280,10
20250402,141600,294780860,11270,11270,11270,11230,956
20250402,141500,284028460,11250,11270,11270,11250,322
20250402,141400,280402690,11270,11270,11270,11270,9
20250402,141300,280301260,11270,11270,11270,11270,62
20250402,141200,279602520,11270,11270,11270,11270,0
20250402,141100,279602520,11270,11260,11270,11260,88
20250402,141000,278611560,11270,11270,11270,11270,9
20250402,140900,278510130,11270,11270,11270,11270,0
20250402,140800,278510130,11270,11270,11270,11270,9
20250402,140700,278408700,11270,11270,11270,11270,9
20250402,140600,278307270,11260,11270,11270,11260,10
20250402,140500,278194590,11270,11270,11270,11270,9
20250402,140400,278093160,11270,11270,11270,11270,9
20250402,140300,277991730,11270,11270,11270,11270,0
20250402,140200,277991730,11270,11270,11270,11270,9
20250402,140100,277890300,11260,11250,11270,11250,19
20250402,140000,277676310,11250,11260,11260,11250,7
20250402,135900,277597500,11270,11260,11270,11260,103
20250402,135800,276437630,11260,11270,11270,11260,46
20250402,135700,275919580,11270,11270,11270,11270,0
20250402,135600,275919580,11270,11270,11270,11270,9
20250402,135500,275818150,11260,11270,11270,11260,63
20250402,135400,275108680,11270,11270,11270,11270,1
20250402,135300,275097410,11260,11290,11290,11260,790
20250402,135200,266197850,11290,11290,11290,11290,9
20250402,135100,266096240,11280,11290,11290,11280,10
20250402,135000,265983430,11300,11300,11300,11300,9
20250402,134900,265881730,11280,11300,11300,11280,338
20250402,134800,262068120,11300,11300,11300,11300,0
20250402,134700,262068120,11300,11300,11300,11300,9
20250402,134600,261966420,11300,11300,11300,11300,0
20250402,134500,261966420,11300,11290,11300,11290,209
20250402,134400,259606720,11290,11300,11300,11290,96
20250402,134300,258522790,11300,11300,11300,11300,0
20250402,134200,258522790,11300,11300,11300,11300,120
20250402,134100,257166790,11300,11310,11310,11300,197
20250402,134000,254940600,11310,11310,11310,11310,0
20250402,133900,254940600,11310,11310,11310,11310,9
20250402,133800,254838810,11320,11320,11320,11320,9
20250402,133700,254736930,11300,11300,11300,11300,20
20250402,133600,254510930,11320,11320,11320,11320,9
20250402,133500,254409050,11300,11310,11320,11300,110
20250402,133400,253164870,11310,11320,11320,11310,609
20250402,133300,246276640,11330,11330,11330,11330,9
20250402,133200,246174670,11330,11330,11330,11330,9
20250402,133100,246072700,11330,11330,11330,11330,0
20250402,133000,246072700,11330,11330,11330,11330,9
20250402,132900,245970730,11320,11330,11330,11320,73
20250402,132800,245144280,11330,11330,11330,11330,0
20250402,132700,245144280,11330,11330,11330,11330,9
20250402,132600,245042310,11330,11330,11330,11330,8
20250402,132500,244951670,11330,11330,11330,11330,0
20250402,132400,244951670,11330,11330,11330,11330,9
20250402,132300,244849700,11320,11330,11330,11320,49
20250402,132200,244294890,11330,11330,11330,11330,50
20250402,132100,243728390,11320,11340,11340,11320,10
20250402,132000,243615010,11330,11330,11330,11330,9
20250402,131900,243513040,11330,11330,11360,11320,441
20250402,131800,238518830,11320,11330,11330,11320,55
20250402,131700,237896140,11330,11340,11340,11330,48
20250402,131600,237352210,11340,11340,11340,11340,0
20250402,131500,237352210,11340,11340,11340,11340,9
20250402,131400,237250150,11340,11340,11340,11340,0
20250402,131300,237250150,11340,11340,11340,11340,9
20250402,131200,237148090,11340,11340,11340,11340,9
20250402,131100,237046030,11330,11330,11330,11330,7
20250402,131000,236966720,11350,11350,11350,11350,9
20250402,130900,236864570,11350,11350,11350,11350,10
20250402,130800,236751070,11350,11350,11350,11350,0
20250402,130700,236751070,11350,11350,11350,11350,9
20250402,130600,236648920,11360,11360,11360,11360,34
20250402,130500,236262680,11360,11360,11360,11360,0
20250402,130400,236262680,11360,11360,11360,11360,9
20250402,130300,236160440,11360,11360,11360,11360,8
20250402,130200,236069560,11360,11360,11360,11360,0
20250402,130100,236069560,11360,11360,11360,11360,9
20250402,130000,235967320,11360,11360,11360,11360,9
20250402,125900,235865080,11360,11360,11360,11360,0
20250402,125800,235865080,11360,11330,11360,11330,29
20250402,125700,235536240,11330,11330,11330,11330,9
20250402,125600,235434270,11330,11330,11330,11330,0
20250402,125500,235434270,11330,11330,11330,11330,10
20250402,125400,235320970,11330,11330,11330,11330,9
20250402,125300,235219000,11330,11330,11330,11330,20
20250402,125200,234992400,11340,11340,11340,11340,9
20250402,125100,234890340,11340,11340,11340,11340,9
20250402,125000,234788280,11340,11340,11340,11340,0
20250402,124900,234788280,11340,11340,11340,11340,9
20250402,124800,234686220,11340,11340,11340,11340,9
20250402,124700,234584160,11310,11310,11310,11310,27
20250402,124600,234278790,11340,11340,11340,11340,9
20250402,124500,234176730,11340,11340,11340,11340,0
20250402,124400,234176730,11340,11340,11340,11340,9
20250402,124300,234074670,11340,11340,11340,11340,9
20250402,124200,233972610,11330,11330,11330,11310,51
20250402,124100,233395160,11340,11340,11340,11340,9
20250402,124000,233293100,11340,11340,11340,11340,8
20250402,123900,233202380,11340,11340,11340,11340,23
20250402,123800,232941560,11340,11340,11340,11340,9
20250402,123700,232839500,11340,11340,11340,11340,9
20250402,123600,232737440,11340,11340,11340,11340,0
20250402,123500,232737440,11340,11340,11340,11340,9
20250402,123400,232635380,11360,11330,11360,11330,10
20250402,123300,232521810,11370,11370,11370,11370,0
20250402,123200,232521810,11370,11370,11370,11370,63
20250402,123100,231805500,11370,11370,11370,11370,9
20250402,123000,231703170,11330,11330,11330,11330,0
20250402,122900,231703170,11330,11330,11330,11330,1
20250402,122800,231691840,11330,11330,11330,11330,69
20250402,122700,230910070,11370,11370,11370,11370,0
20250402,122600,230910070,11370,11370,11370,11370,9
20250402,122500,230807740,11370,11370,11370,11370,9
20250402,122400,230705410,11370,11370,11370,11370,26
20250402,122300,230409790,11370,11370,11370,11370,9
20250402,122200,230307460,11370,11370,11370,11370,9
20250402,122100,230205130,11370,11370,11370,11370,0
20250402,122000,230205130,11370,11330,11370,11330,15
20250402,121900,230034740,11330,11330,11330,11330,9
20250402,121800,229932770,11330,11330,11330,11330,0
20250402,121700,229932770,11330,11330,11330,11330,8
20250402,121600,229842130,11330,11330,11330,11330,9
20250402,121500,229740160,11330,11330,11330,11330,0
20250402,121400,229740160,11330,11330,11330,11330,9
20250402,121300,229638190,11330,11330,11330,11330,0
20250402,121200,229638190,11330,11330,11330,11330,32
20250402,121100,229275630,11330,11330,11330,11330,9
20250402,121000,229173660,11330,11330,11330,11330,0
20250402,120900,229173660,11330,11330,11330,11330,9
20250402,120800,229071690,11330,11330,11330,11330,9
20250402,120700,228969720,11330,11330,11330,11330,0
20250402,120600,228969720,11330,11330,11330,11330,9
20250402,120500,228867750,11330,11330,11330,11330,9
20250402,120400,228765780,11310,11310,11310,11310,103
20250402,120300,227600850,11330,11320,11330,11320,109
20250402,120200,226366880,11330,11330,11330,11330,9
20250402,120100,226264910,11330,11330,11330,11330,0
20250402,120000,226264910,11330,11310,11330,11310,11
20250402,115900,226140320,11310,11330,11330,11310,185
20250402,115800,224046790,11320,11320,11320,11320,100
20250402,115700,222914790,11320,11330,11330,11320,111
20250402,115600,221658180,11320,11330,11330,11320,11
20250402,115500,221533570,11330,11330,11330,11330,0
20250402,115400,221533570,11330,11330,11330,11330,8
20250402,115300,221442930,11320,11330,11330,11320,109
20250402,115200,220208960,11330,11330,11330,11330,1
20250402,115100,220197630,11330,11330,11330,11330,8
20250402,115000,220106990,11320,11320,11330,11310,39
20250402,114900,219665690,11320,11320,11330,11320,250
20250402,114800,216833730,11310,11320,11320,11310,13
20250402,114700,216686610,11330,11330,11330,11320,190
20250402,114600,214535710,11330,11330,11330,11330,0
20250402,114500,214535710,11330,11330,11330,11330,9
20250402,114400,214433740,11330,11330,11330,11330,9
20250402,114300,214331770,11330,11330,11330,11330,0
20250402,114200,214331770,11330,11320,11330,11320,143
20250402,114100,212712920,11340,11340,11340,11340,0
20250402,114000,212712920,11340,11340,11340,11340,9
20250402,113900,212610860,11340,11340,11340,11340,10
20250402,113800,212497460,11340,11340,11340,11340,1
20250402,113700,212486120,11330,11370,11370,11330,274
20250402,113600,209381300,11350,11340,11370,11340,35
20250402,113500,208984180,11330,11330,11330,11330,50
20250402,113400,208417680,11340,11340,11340,11320,27
20250402,113300,208111840,11320,11320,11320,11320,8
20250402,113200,208021280,11320,11320,11320,11320,170
20250402,113100,206096880,11340,11340,11340,11340,9
20250402,113000,205994820,11330,11330,11330,11330,132
20250402,112900,204499260,11330,11330,11330,11330,28
20250402,112800,204182020,11330,11310,11330,11310,92
20250402,112700,203141480,11300,11310,11310,11300,86
20250402,112600,202169610,11320,11320,11320,11320,0
20250402,112500,202169610,11320,11320,11320,11320,0
20250402,112400,202169610,11320,11320,11320,11320,0
20250402,112300,202169610,11320,11320,11320,11320,0
20250402,112200,202169610,11320,11320,11320,11320,20
20250402,112100,201943210,11330,11330,11330,11330,0
20250402,112000,201943210,11330,11360,11360,11330,3
20250402,111900,201909180,11320,11320,11320,11320,468
20250402,111800,196611420,11300,11300,11300,11300,0
20250402,111700,196611420,11300,11300,11300,11300,47
20250402,111600,196080320,11320,11320,11320,11320,0
20250402,111500,196080320,11320,11320,11320,11320,1
20250402,111400,196069000,11310,11310,11310,11310,0
20250402,111300,196069000,11310,11310,11310,11310,0
20250402,111200,196069000,11310,11320,11320,11310,173
20250402,111100,194112350,11310,11310,11310,11310,49
20250402,111000,193558160,11320,11320,11320,11320,0
20250402,110900,193558160,11320,11320,11320,11320,216
20250402,110800,191113040,11330,11330,11330,11330,0
20250402,110700,191113040,11330,11330,11330,11330,106
20250402,110600,189912060,11340,11340,11340,11340,1
20250402,110500,189900720,11340,11340,11340,11340,0
20250402,110400,189900720,11340,11340,11340,11340,3
20250402,110300,189866700,11340,11340,11340,11340,10
20250402,110200,189753300,11340,11340,11340,11340,0
20250402,110100,189753300,11340,11340,11340,11340,20
20250402,110000,189526500,11340,11340,11340,11340,1
20250402,105900,189515160,11320,11320,11320,11320,547
20250402,105800,183323120,11320,11320,11320,11320,0
20250402,105700,183323120,11320,11320,11320,11320,0
20250402,105600,183323120,11320,11320,11320,11320,3
20250402,105500,183289160,11320,11320,11320,11320,0
20250402,105400,183289160,11320,11320,11320,11320,14
20250402,105300,183130680,11320,11320,11320,11320,54
20250402,105200,182519400,11320,11320,11320,11320,0
20250402,105100,182519400,11320,11320,11320,11320,49
20250402,105000,181964720,11340,11340,11340,11340,13
20250402,104900,181817300,11340,11340,11340,11330,178
20250402,104800,179800540,11330,11330,11330,11330,24
20250402,104700,179528620,11330,11310,11330,11310,128
20250402,104600,178080920,11310,11310,11310,11310,1
20250402,104500,178069610,11300,11300,11300,11300,176
20250402,104400,176080810,11300,11300,11300,11300,0
20250402,104300,176080810,11300,11300,11300,11300,49
20250402,104200,175527110,11300,11300,11300,11300,0
20250402,104100,175527110,11300,11300,11300,11300,0
20250402,104000,175527110,11300,11300,11300,11300,67
20250402,103900,174770010,11310,11310,11310,11310,0
20250402,103800,174770010,11310,11310,11310,11310,0
20250402,103700,174770010,11310,11310,11310,11310,26
20250402,103600,174475950,11320,11320,11320,11320,0
20250402,103500,174475950,11320,11320,11320,11320,0
20250402,103400,174475950,11320,11320,11320,11320,101
20250402,103300,173332630,11330,11330,11330,11330,0
20250402,103200,173332630,11330,11330,11330,11330,1
20250402,103100,173321300,11350,11350,11350,11350,0
20250402,103000,173321300,11350,11350,11350,11350,1
20250402,102900,173309950,11350,11310,11350,11310,152
20250402,102800,171589840,11300,11300,11300,11300,50
20250402,102700,171024840,11300,11300,11300,11300,50
20250402,102600,170459840,11290,11290,11290,11290,0
20250402,102500,170459840,11290,11290,11290,11290,0
20250402,102400,170459840,11290,11290,11290,11290,101
20250402,102300,169319550,11280,11280,11280,11280,0
20250402,102200,169319550,11280,11280,11280,11280,0
20250402,102100,169319550,11280,11280,11280,11280,0
20250402,102000,169319550,11280,11280,11280,11280,0
20250402,101900,169319550,11280,11280,11280,11280,78
20250402,101800,168439710,11290,11290,11290,11290,1
20250402,101700,168428420,11290,11290,11290,11290,41
20250402,101600,167965530,11290,11300,11310,11290,140
20250402,101500,166384350,11310,11310,11310,11310,1
20250402,101400,166373040,11300,11300,11300,11300,71
20250402,101300,165570740,11300,11300,11300,11300,0
20250402,101200,165570740,11300,11300,11300,11300,0
20250402,101100,165570740,11300,11300,11300,11300,0
20250402,101000,165570740,11300,11300,11300,11300,24
20250402,100900,165299540,11300,11300,11300,11300,27
20250402,100800,164994440,11300,11300,11300,11300,2242
20250402,100700,139659840,11300,11290,11300,11290,94
20250402,100600,138598390,11290,11290,11290,11290,0
20250402,100500,138598390,11290,11260,11290,11260,14
20250402,100400,138440410,11280,11280,11280,11270,48
20250402,100300,137899070,11260,11260,11260,11260,106
20250402,100200,136705510,11260,11260,11260,11260,0
20250402,100100,136705510,11260,11260,11260,11260,0
20250402,100000,136705510,11260,11260,11260,11260,68
20250402,095900,135939830,11260,11260,11260,11260,5
20250402,095800,135883530,11270,11270,11270,11270,115
20250402,095700,134587480,11280,11280,11280,11280,0
20250402,095600,134587480,11280,11280,11280,11280,0
20250402,095500,134587480,11280,11280,11280,11280,0
20250402,095400,134587480,11280,11280,11280,11280,0
20250402,095300,134587480,11280,11270,11280,11270,2
20250402,095200,134564930,11260,11250,11260,11250,388
20250402,095100,130198090,11250,11260,11260,11240,264
20250402,095000,127228600,11240,11240,11240,11240,0
20250402,094900,127228600,11240,11260,11260,11240,1000
20250402,094800,115976520,11270,11300,11300,11270,170
20250402,094700,114059110,11280,11270,11280,11270,497
20250402,094600,108453950,11270,11300,11300,11270,532
20250402,094500,102456570,11300,11300,11300,11300,2
20250402,094400,102433970,11310,11310,11310,11310,7
20250402,094300,102354800,11300,11300,11300,11300,0
20250402,094200,102354800,11300,11300,11300,11300,55
20250402,094100,101733300,11310,11310,11310,11310,1
20250402,094000,101721990,11290,11300,11300,11280,383
20250402,093900,97398360,11300,11300,11300,11300,0
20250402,093800,97398360,11300,11300,11300,11300,100
20250402,093700,96268360,11300,11300,11300,11300,0
20250402,093600,96268360,11300,11300,11300,11300,9
20250402,093500,96166660,11290,11290,11290,11290,0
20250402,093400,96166660,11290,11290,11290,11290,0
20250402,093300,96166660,11290,11280,11290,11280,357
20250402,093200,92137860,11280,11280,11280,11280,1
20250402,093100,92126580,11290,11280,11290,11280,218
20250402,093000,89667040,11290,11340,11340,11290,81
20250402,092900,88752200,11300,11290,11300,11290,166
20250402,092800,86876410,11300,11290,11300,11290,332
20250402,092700,83127120,11290,11290,11290,11290,2
20250402,092600,83104540,11270,11290,11290,11270,597
20250402,092500,76374860,11300,11300,11300,11300,189
20250402,092400,74239160,11290,11280,11290,11270,21
20250402,092300,74002460,11280,11290,11290,11280,233
20250402,092200,71373890,11350,11330,11350,11290,1735
20250402,092100,51762430,11330,11330,11330,11330,0
20250402,092000,51762430,11330,11350,11350,11330,5
20250402,091900,51705760,11350,11350,11350,11350,101
20250402,091800,50559410,11360,11360,11360,11360,0
20250402,091700,50559410,11360,11340,11360,11330,381
20250402,091600,46239020,11390,11360,11390,11350,218
20250402,091500,43764480,11370,11380,11380,11370,390
20250402,091400,39328180,11400,11390,11400,11390,240
20250402,091300,36594570,11370,11380,11380,11370,7
20250402,091200,36514960,11380,11390,11390,11380,4
20250402,091100,36469410,11400,11380,11400,11380,308
20250402,091000,32958380,11380,11380,11380,11370,214
20250402,090900,30524790,11390,11370,11390,11370,162
20250402,090800,28680150,11380,11420,11420,11380,627
20250402,090700,21538320,11410,11440,11440,11410,716
20250402,090600,13359300,11450,11440,11450,11440,87
20250402,090500,12364010,11440,11460,11460,11440,456
20250402,090400,7143790,11490,11470,11490,11470,214
20250402,090300,4689190,11470,11470,11470,11470,0
20250402,090200,4689190,11470,11490,11500,11470,112
20250402,090100,3401550,11470,11470,11470,11470,0
20250402,090000,3401550,11470,11460,11470,11450,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185700 344126450 11270 11270 11270 11270 797
3 20250402 185600 344126450 11270 11270 11270 11270 0
4 20250402 185500 344126450 11270 11270 11270 11270 0
5 20250402 185400 344126450 11270 11270 11270 11270 0
6 20250402 185300 344126450 11270 11270 11270 11270 0
7 20250402 185200 344126450 11270 11270 11270 11270 0
8 20250402 185100 344126450 11270 11270 11270 11270 0
9 20250402 185000 344126450 11270 11270 11270 11270 0
10 20250402 184900 344126450 11270 11270 11270 11270 0
11 20250402 184800 344126450 11270 11270 11270 11270 0
12 20250402 184700 344126450 11270 11270 11270 11270 0
13 20250402 184600 344126450 11270 11270 11270 11270 0
14 20250402 184500 344126450 11270 11270 11270 11270 0
15 20250402 184400 344126450 11270 11270 11270 11270 0
16 20250402 184300 344126450 11270 11270 11270 11270 0
17 20250402 184200 344126450 11270 11270 11270 11270 0
18 20250402 184100 344126450 11270 11270 11270 11270 0
19 20250402 184000 344126450 11270 11270 11270 11270 0
20 20250402 183900 344126450 11270 11270 11270 11270 0
21 20250402 183800 344126450 11270 11270 11270 11270 0
22 20250402 183700 344126450 11270 11270 11270 11270 0
23 20250402 183600 344126450 11270 11270 11270 11270 0
24 20250402 183500 344126450 11270 11270 11270 11270 0
25 20250402 183400 344126450 11270 11270 11270 11270 0
26 20250402 183300 344126450 11270 11270 11270 11270 0
27 20250402 183200 344126450 11270 11270 11270 11270 0
28 20250402 183100 344126450 11270 11270 11270 11270 0
29 20250402 183000 344126450 11270 11270 11270 11270 0
30 20250402 182900 344126450 11270 11270 11270 11270 0
31 20250402 182800 344126450 11270 11270 11270 11270 0
32 20250402 182700 344126450 11270 11270 11270 11270 797
33 20250402 182600 344126450 11270 11270 11270 11270 0
34 20250402 182500 344126450 11270 11270 11270 11270 0
35 20250402 182400 344126450 11270 11270 11270 11270 0
36 20250402 182300 344126450 11270 11270 11270 11270 0
37 20250402 182200 344126450 11270 11270 11270 11270 0
38 20250402 182100 344126450 11270 11270 11270 11270 0
39 20250402 182000 344126450 11270 11270 11270 11270 0
40 20250402 181900 344126450 11270 11270 11270 11270 0
41 20250402 181800 344126450 11270 11270 11270 11270 0
42 20250402 181700 344126450 11270 11270 11270 11270 0
43 20250402 181600 344126450 11270 11270 11270 11270 0
44 20250402 181500 344126450 11270 11270 11270 11270 0
45 20250402 181400 344126450 11270 11270 11270 11270 0
46 20250402 181300 344126450 11270 11270 11270 11270 0
47 20250402 181200 344126450 11270 11270 11270 11270 0
48 20250402 181100 344126450 11270 11270 11270 11270 0
49 20250402 181000 344126450 11270 11270 11270 11270 0
50 20250402 180900 344126450 11270 11270 11270 11270 0
51 20250402 180800 344126450 11270 11270 11270 11270 0
52 20250402 180700 344126450 11270 11270 11270 11270 0
53 20250402 180600 344126450 11270 11270 11270 11270 0
54 20250402 180500 344126450 11270 11270 11270 11270 0
55 20250402 180400 344126450 11270 11270 11270 11270 0
56 20250402 180300 344126450 11270 11270 11270 11270 0
57 20250402 180200 344126450 11270 11270 11270 11270 0
58 20250402 180100 344126450 11270 11270 11270 11270 0
59 20250402 180000 344126450 11270 11270 11270 11270 0
60 20250402 175900 344126450 11270 11270 11270 11270 0
61 20250402 175800 344126450 11270 11270 11270 11270 0
62 20250402 175700 344126450 11270 11270 11270 11270 797
63 20250402 175600 344126450 11270 11270 11270 11270 0
64 20250402 175500 344126450 11270 11270 11270 11270 0
65 20250402 175400 344126450 11270 11270 11270 11270 0
66 20250402 175300 344126450 11270 11270 11270 11270 0
67 20250402 175200 344126450 11270 11270 11270 11270 0
68 20250402 175100 344126450 11270 11270 11270 11270 0
69 20250402 175000 344126450 11270 11270 11270 11270 0
70 20250402 174900 344126450 11270 11270 11270 11270 0
71 20250402 174800 344126450 11270 11270 11270 11270 0
72 20250402 174700 344126450 11270 11270 11270 11270 0
73 20250402 174600 344126450 11270 11270 11270 11270 0
74 20250402 174500 344126450 11270 11270 11270 11270 0
75 20250402 174400 344126450 11270 11270 11270 11270 0
76 20250402 174300 344126450 11270 11270 11270 11270 0
77 20250402 174200 344126450 11270 11270 11270 11270 0
78 20250402 174100 344126450 11270 11270 11270 11270 0
79 20250402 174000 344126450 11270 11270 11270 11270 0
80 20250402 173900 344126450 11270 11270 11270 11270 0
81 20250402 173800 344126450 11270 11270 11270 11270 0
82 20250402 173700 344126450 11270 11270 11270 11270 0
83 20250402 173600 344126450 11270 11270 11270 11270 0
84 20250402 173500 344126450 11270 11270 11270 11270 0
85 20250402 173400 344126450 11270 11270 11270 11270 0
86 20250402 173300 344126450 11270 11270 11270 11270 0
87 20250402 173200 344126450 11270 11270 11270 11270 0
88 20250402 173100 344126450 11270 11270 11270 11270 0
89 20250402 173000 344126450 11270 11270 11270 11270 0
90 20250402 172900 344126450 11270 11270 11270 11270 0
91 20250402 172800 344126450 11270 11270 11270 11270 0
92 20250402 172700 344126450 11270 11270 11270 11270 797
93 20250402 172600 344126450 11270 11270 11270 11270 0
94 20250402 172500 344126450 11270 11270 11270 11270 0
95 20250402 172400 344126450 11270 11270 11270 11270 0
96 20250402 172300 344126450 11270 11270 11270 11270 0
97 20250402 172200 344126450 11270 11270 11270 11270 0
98 20250402 172100 344126450 11270 11270 11270 11270 0
99 20250402 172000 344126450 11270 11270 11270 11270 0
100 20250402 171900 344126450 11270 11270 11270 11270 0
101 20250402 171800 344126450 11270 11270 11270 11270 0
102 20250402 171700 344126450 11270 11270 11270 11270 0
103 20250402 171600 344126450 11270 11270 11270 11270 0
104 20250402 171500 344126450 11270 11270 11270 11270 0
105 20250402 171400 344126450 11270 11270 11270 11270 0
106 20250402 171300 344126450 11270 11270 11270 11270 0
107 20250402 171200 344126450 11270 11270 11270 11270 0
108 20250402 171100 344126450 11270 11270 11270 11270 0
109 20250402 171000 344126450 11270 11270 11270 11270 0
110 20250402 170900 344126450 11270 11270 11270 11270 0
111 20250402 170800 344126450 11270 11270 11270 11270 0
112 20250402 170700 344126450 11270 11270 11270 11270 0
113 20250402 170600 344126450 11270 11270 11270 11270 0
114 20250402 170500 344126450 11270 11270 11270 11270 0
115 20250402 170400 344126450 11270 11270 11270 11270 0
116 20250402 170300 344126450 11270 11270 11270 11270 0
117 20250402 170200 344126450 11270 11270 11270 11270 0
118 20250402 170100 344126450 11270 11270 11270 11270 0
119 20250402 170000 344126450 11270 11270 11270 11270 0
120 20250402 165900 344126450 11270 11270 11270 11270 0
121 20250402 165800 344126450 11270 11270 11270 11270 0
122 20250402 165700 344126450 11270 11270 11270 11270 797
123 20250402 165600 344126450 11270 11270 11270 11270 0
124 20250402 165500 344126450 11270 11270 11270 11270 0
125 20250402 165400 344126450 11270 11270 11270 11270 0
126 20250402 165300 344126450 11270 11270 11270 11270 0
127 20250402 165200 344126450 11270 11270 11270 11270 0
128 20250402 165100 344126450 11270 11270 11270 11270 0
129 20250402 165000 344126450 11270 11270 11270 11270 0
130 20250402 164900 344126450 11270 11270 11270 11270 0
131 20250402 164800 344126450 11270 11270 11270 11270 0
132 20250402 164700 344126450 11270 11270 11270 11270 0
133 20250402 164600 344126450 11270 11270 11270 11270 0
134 20250402 164500 344126450 11270 11270 11270 11270 0
135 20250402 164400 344126450 11270 11270 11270 11270 0
136 20250402 164300 344126450 11270 11270 11270 11270 0
137 20250402 164200 344126450 11270 11270 11270 11270 0
138 20250402 164100 344126450 11270 11270 11270 11270 0
139 20250402 164000 344126450 11270 11270 11270 11270 0
140 20250402 163900 344126450 11270 11270 11270 11270 0
141 20250402 163800 344126450 11270 11270 11270 11270 0
142 20250402 163700 344126450 11270 11270 11270 11270 0
143 20250402 163600 344126450 11270 11270 11270 11270 0
144 20250402 163500 344126450 11270 11270 11270 11270 0
145 20250402 163400 344126450 11270 11270 11270 11270 0
146 20250402 163300 344126450 11270 11270 11270 11270 0
147 20250402 163200 344126450 11270 11270 11270 11270 0
148 20250402 163100 344126450 11270 11270 11270 11270 0
149 20250402 163000 344126450 11270 11270 11270 11270 0
150 20250402 162900 344126450 11270 11270 11270 11270 0
151 20250402 162800 344126450 11270 11270 11270 11270 0
152 20250402 162700 344126450 11270 11270 11270 11270 797
153 20250402 162600 344126450 11270 11270 11270 11270 0
154 20250402 162500 344126450 11270 11270 11270 11270 0
155 20250402 162400 344126450 11270 11270 11270 11270 0
156 20250402 162300 344126450 11270 11270 11270 11270 0
157 20250402 162200 344126450 11270 11270 11270 11270 0
158 20250402 162100 344126450 11270 11270 11270 11270 0
159 20250402 162000 344126450 11270 11270 11270 11270 0
160 20250402 161900 344126450 11270 11270 11270 11270 0
161 20250402 161800 344126450 11270 11270 11270 11270 0
162 20250402 161700 344126450 11270 11270 11270 11270 0
163 20250402 161600 344126450 11270 11270 11270 11270 0
164 20250402 161500 344126450 11270 11270 11270 11270 0
165 20250402 161400 344126450 11270 11270 11270 11270 0
166 20250402 161300 344126450 11270 11270 11270 11270 0
167 20250402 161200 344126450 11270 11270 11270 11270 0
168 20250402 161100 344126450 11270 11270 11270 11270 0
169 20250402 161000 344126450 11270 11270 11270 11270 0
170 20250402 160900 344126450 11270 11270 11270 11270 0
171 20250402 160800 344126450 11270 11270 11270 11270 0
172 20250402 160700 344126450 11270 11270 11270 11270 0
173 20250402 160600 344126450 11270 11270 11270 11270 0
174 20250402 160500 344126450 11270 11270 11270 11270 0
175 20250402 160400 344126450 11270 11270 11270 11270 0
176 20250402 160300 344126450 11270 11270 11270 11270 0
177 20250402 160200 344126450 11270 11270 11270 11270 0
178 20250402 160100 344126450 11270 11270 11270 11270 0
179 20250402 160000 344126450 11270 11270 11270 11270 0
180 20250402 155900 344126450 11270 11270 11270 11270 0
181 20250402 155800 344126450 11270 11270 11270 11270 0
182 20250402 155700 344126450 11270 11270 11270 11270 797
183 20250402 155600 344126450 11270 11270 11270 11270 0
184 20250402 155500 344126450 11270 11270 11270 11270 0
185 20250402 155400 344126450 11270 11270 11270 11270 0
186 20250402 155300 344126450 11270 11270 11270 11270 0
187 20250402 155200 344126450 11270 11270 11270 11270 0
188 20250402 155100 344126450 11270 11270 11270 11270 0
189 20250402 155000 344126450 11270 11270 11270 11270 0
190 20250402 154900 344126450 11270 11270 11270 11270 0
191 20250402 154800 344126450 11270 11270 11270 11270 0
192 20250402 154700 344126450 11270 11270 11270 11270 0
193 20250402 154600 344126450 11270 11270 11270 11270 0
194 20250402 154500 344126450 11270 11270 11270 11270 0
195 20250402 154400 344126450 11270 11270 11270 11270 0
196 20250402 154300 344126450 11270 11270 11270 11270 0
197 20250402 154200 344126450 11270 11270 11270 11270 0
198 20250402 154100 344126450 11270 11270 11270 11270 0
199 20250402 154000 344126450 11270 11270 11270 11270 0
200 20250402 153900 344126450 11270 11270 11270 11270 0
201 20250402 153800 344126450 11270 11270 11270 11270 0
202 20250402 153700 344126450 11270 11270 11270 11270 0
203 20250402 153600 344126450 11270 11270 11270 11270 0
204 20250402 153500 344126450 11270 11270 11270 11270 0
205 20250402 153400 344126450 11270 11270 11270 11270 0
206 20250402 153300 344126450 11270 11270 11270 11270 0
207 20250402 153200 344126450 11270 11270 11270 11270 0
208 20250402 153100 344126450 11270 11270 11270 11270 0
209 20250402 153000 344126450 11270 11270 11270 11270 797
210 20250402 152900 335144260 11270 11270 11270 11270 0
211 20250402 152800 335144260 11270 11270 11270 11270 0
212 20250402 152700 335144260 11270 11270 11270 11270 0
213 20250402 152600 335144260 11270 11270 11270 11270 0
214 20250402 152500 335144260 11270 11270 11270 11270 0
215 20250402 152400 335144260 11270 11270 11270 11270 0
216 20250402 152300 335144260 11270 11270 11270 11270 0
217 20250402 152200 335144260 11270 11270 11270 11270 0
218 20250402 152100 335144260 11270 11270 11270 11270 0
219 20250402 152000 335144260 11270 11270 11270 11270 0
220 20250402 151900 335144260 11270 11260 11270 11250 100
221 20250402 151800 334019030 11260 11260 11260 11250 104
222 20250402 151700 332848050 11270 11260 11270 11260 17
223 20250402 151600 332656540 11270 11270 11270 11270 13
224 20250402 151500 332510030 11270 11270 11270 11270 10
225 20250402 151400 332397330 11260 11260 11260 11260 59
226 20250402 151300 331732990 11260 11260 11260 11260 294
227 20250402 151200 328422550 11270 11270 11270 11270 10
228 20250402 151100 328309850 11270 11270 11270 11270 95
229 20250402 151000 327239200 11270 11260 11280 11260 36
230 20250402 150900 326833290 11280 11280 11280 11270 315
231 20250402 150800 323280430 11270 11270 11270 11270 97
232 20250402 150700 322187240 11270 11270 11270 11270 0
233 20250402 150600 322187240 11270 11280 11280 11270 36
234 20250402 150500 321781380 11280 11270 11280 11270 222
235 20250402 150400 319277970 11260 11270 11270 11260 43
236 20250402 150300 318793530 11270 11260 11270 11260 22
237 20250402 150200 318545720 11250 11270 11270 11250 99
238 20250402 150100 317431230 11260 11260 11260 11260 47
239 20250402 150000 316902010 11260 11270 11270 11260 119
240 20250402 145900 315562060 11270 11270 11270 11270 10
241 20250402 145800 315449360 11270 11270 11270 11270 0
242 20250402 145700 315449360 11270 11270 11270 11270 9
243 20250402 145600 315347930 11270 11270 11270 11270 9
244 20250402 145500 315246500 11270 11270 11270 11270 0
245 20250402 145400 315246500 11270 11270 11270 11270 9
246 20250402 145300 315145070 11270 11270 11280 11270 95
247 20250402 145200 314074330 11270 11270 11270 11270 31
248 20250402 145100 313724960 11260 11260 11260 11260 91
249 20250402 145000 312700300 11260 11260 11260 11260 9
250 20250402 144900 312598960 11260 11260 11260 11260 0
251 20250402 144800 312598960 11260 11250 11260 11250 109
252 20250402 144700 311372620 11270 11270 11270 11270 100
253 20250402 144600 310245620 11250 11250 11250 11250 243
254 20250402 144500 307511870 11260 11280 11280 11260 17
255 20250402 144400 307320270 11260 11260 11260 11260 1
256 20250402 144300 307309010 11260 11260 11260 11260 1
257 20250402 144200 307297750 11250 11270 11270 11250 123
258 20250402 144100 305913820 11260 11260 11260 11260 37
259 20250402 144000 305497200 11260 11260 11260 11260 9
260 20250402 143900 305395860 11260 11260 11260 11260 9
261 20250402 143800 305294520 11270 11270 11270 11270 94
262 20250402 143700 304235140 11270 11270 11270 11270 50
263 20250402 143600 303671640 11260 11240 11260 11240 47
264 20250402 143500 303143120 11250 11250 11250 11250 5
265 20250402 143400 303086870 11250 11250 11250 11250 21
266 20250402 143300 302850620 11240 11250 11270 11240 263
267 20250402 143200 299892220 11250 11250 11250 11250 44
268 20250402 143100 299397220 11280 11260 11280 11230 156
269 20250402 143000 297643050 11280 11280 11280 11280 9
270 20250402 142900 297541530 11270 11270 11270 11270 112
271 20250402 142800 296279290 11270 11270 11270 11270 9
272 20250402 142700 296177860 11260 11270 11270 11260 10
273 20250402 142600 296065170 11260 11260 11260 11260 31
274 20250402 142500 295716110 11260 11260 11260 11260 9
275 20250402 142400 295614770 11260 11260 11260 11260 9
276 20250402 142300 295513430 11260 11260 11260 11260 0
277 20250402 142200 295513430 11260 11260 11260 11260 9
278 20250402 142100 295412090 11270 11270 11270 11270 9
279 20250402 142000 295310660 11270 11270 11270 11270 0
280 20250402 141900 295310660 11270 11270 11270 11270 9
281 20250402 141800 295209230 11270 11270 11270 11270 28
282 20250402 141700 294893670 11280 11290 11290 11280 10
283 20250402 141600 294780860 11270 11270 11270 11230 956
284 20250402 141500 284028460 11250 11270 11270 11250 322
285 20250402 141400 280402690 11270 11270 11270 11270 9
286 20250402 141300 280301260 11270 11270 11270 11270 62
287 20250402 141200 279602520 11270 11270 11270 11270 0
288 20250402 141100 279602520 11270 11260 11270 11260 88
289 20250402 141000 278611560 11270 11270 11270 11270 9
290 20250402 140900 278510130 11270 11270 11270 11270 0
291 20250402 140800 278510130 11270 11270 11270 11270 9
292 20250402 140700 278408700 11270 11270 11270 11270 9
293 20250402 140600 278307270 11260 11270 11270 11260 10
294 20250402 140500 278194590 11270 11270 11270 11270 9
295 20250402 140400 278093160 11270 11270 11270 11270 9
296 20250402 140300 277991730 11270 11270 11270 11270 0
297 20250402 140200 277991730 11270 11270 11270 11270 9
298 20250402 140100 277890300 11260 11250 11270 11250 19
299 20250402 140000 277676310 11250 11260 11260 11250 7
300 20250402 135900 277597500 11270 11260 11270 11260 103
301 20250402 135800 276437630 11260 11270 11270 11260 46
302 20250402 135700 275919580 11270 11270 11270 11270 0
303 20250402 135600 275919580 11270 11270 11270 11270 9
304 20250402 135500 275818150 11260 11270 11270 11260 63
305 20250402 135400 275108680 11270 11270 11270 11270 1
306 20250402 135300 275097410 11260 11290 11290 11260 790
307 20250402 135200 266197850 11290 11290 11290 11290 9
308 20250402 135100 266096240 11280 11290 11290 11280 10
309 20250402 135000 265983430 11300 11300 11300 11300 9
310 20250402 134900 265881730 11280 11300 11300 11280 338
311 20250402 134800 262068120 11300 11300 11300 11300 0
312 20250402 134700 262068120 11300 11300 11300 11300 9
313 20250402 134600 261966420 11300 11300 11300 11300 0
314 20250402 134500 261966420 11300 11290 11300 11290 209
315 20250402 134400 259606720 11290 11300 11300 11290 96
316 20250402 134300 258522790 11300 11300 11300 11300 0
317 20250402 134200 258522790 11300 11300 11300 11300 120
318 20250402 134100 257166790 11300 11310 11310 11300 197
319 20250402 134000 254940600 11310 11310 11310 11310 0
320 20250402 133900 254940600 11310 11310 11310 11310 9
321 20250402 133800 254838810 11320 11320 11320 11320 9
322 20250402 133700 254736930 11300 11300 11300 11300 20
323 20250402 133600 254510930 11320 11320 11320 11320 9
324 20250402 133500 254409050 11300 11310 11320 11300 110
325 20250402 133400 253164870 11310 11320 11320 11310 609
326 20250402 133300 246276640 11330 11330 11330 11330 9
327 20250402 133200 246174670 11330 11330 11330 11330 9
328 20250402 133100 246072700 11330 11330 11330 11330 0
329 20250402 133000 246072700 11330 11330 11330 11330 9
330 20250402 132900 245970730 11320 11330 11330 11320 73
331 20250402 132800 245144280 11330 11330 11330 11330 0
332 20250402 132700 245144280 11330 11330 11330 11330 9
333 20250402 132600 245042310 11330 11330 11330 11330 8
334 20250402 132500 244951670 11330 11330 11330 11330 0
335 20250402 132400 244951670 11330 11330 11330 11330 9
336 20250402 132300 244849700 11320 11330 11330 11320 49
337 20250402 132200 244294890 11330 11330 11330 11330 50
338 20250402 132100 243728390 11320 11340 11340 11320 10
339 20250402 132000 243615010 11330 11330 11330 11330 9
340 20250402 131900 243513040 11330 11330 11360 11320 441
341 20250402 131800 238518830 11320 11330 11330 11320 55
342 20250402 131700 237896140 11330 11340 11340 11330 48
343 20250402 131600 237352210 11340 11340 11340 11340 0
344 20250402 131500 237352210 11340 11340 11340 11340 9
345 20250402 131400 237250150 11340 11340 11340 11340 0
346 20250402 131300 237250150 11340 11340 11340 11340 9
347 20250402 131200 237148090 11340 11340 11340 11340 9
348 20250402 131100 237046030 11330 11330 11330 11330 7
349 20250402 131000 236966720 11350 11350 11350 11350 9
350 20250402 130900 236864570 11350 11350 11350 11350 10
351 20250402 130800 236751070 11350 11350 11350 11350 0
352 20250402 130700 236751070 11350 11350 11350 11350 9
353 20250402 130600 236648920 11360 11360 11360 11360 34
354 20250402 130500 236262680 11360 11360 11360 11360 0
355 20250402 130400 236262680 11360 11360 11360 11360 9
356 20250402 130300 236160440 11360 11360 11360 11360 8
357 20250402 130200 236069560 11360 11360 11360 11360 0
358 20250402 130100 236069560 11360 11360 11360 11360 9
359 20250402 130000 235967320 11360 11360 11360 11360 9
360 20250402 125900 235865080 11360 11360 11360 11360 0
361 20250402 125800 235865080 11360 11330 11360 11330 29
362 20250402 125700 235536240 11330 11330 11330 11330 9
363 20250402 125600 235434270 11330 11330 11330 11330 0
364 20250402 125500 235434270 11330 11330 11330 11330 10
365 20250402 125400 235320970 11330 11330 11330 11330 9
366 20250402 125300 235219000 11330 11330 11330 11330 20
367 20250402 125200 234992400 11340 11340 11340 11340 9
368 20250402 125100 234890340 11340 11340 11340 11340 9
369 20250402 125000 234788280 11340 11340 11340 11340 0
370 20250402 124900 234788280 11340 11340 11340 11340 9
371 20250402 124800 234686220 11340 11340 11340 11340 9
372 20250402 124700 234584160 11310 11310 11310 11310 27
373 20250402 124600 234278790 11340 11340 11340 11340 9
374 20250402 124500 234176730 11340 11340 11340 11340 0
375 20250402 124400 234176730 11340 11340 11340 11340 9
376 20250402 124300 234074670 11340 11340 11340 11340 9
377 20250402 124200 233972610 11330 11330 11330 11310 51
378 20250402 124100 233395160 11340 11340 11340 11340 9
379 20250402 124000 233293100 11340 11340 11340 11340 8
380 20250402 123900 233202380 11340 11340 11340 11340 23
381 20250402 123800 232941560 11340 11340 11340 11340 9
382 20250402 123700 232839500 11340 11340 11340 11340 9
383 20250402 123600 232737440 11340 11340 11340 11340 0
384 20250402 123500 232737440 11340 11340 11340 11340 9
385 20250402 123400 232635380 11360 11330 11360 11330 10
386 20250402 123300 232521810 11370 11370 11370 11370 0
387 20250402 123200 232521810 11370 11370 11370 11370 63
388 20250402 123100 231805500 11370 11370 11370 11370 9
389 20250402 123000 231703170 11330 11330 11330 11330 0
390 20250402 122900 231703170 11330 11330 11330 11330 1
391 20250402 122800 231691840 11330 11330 11330 11330 69
392 20250402 122700 230910070 11370 11370 11370 11370 0
393 20250402 122600 230910070 11370 11370 11370 11370 9
394 20250402 122500 230807740 11370 11370 11370 11370 9
395 20250402 122400 230705410 11370 11370 11370 11370 26
396 20250402 122300 230409790 11370 11370 11370 11370 9
397 20250402 122200 230307460 11370 11370 11370 11370 9
398 20250402 122100 230205130 11370 11370 11370 11370 0
399 20250402 122000 230205130 11370 11330 11370 11330 15
400 20250402 121900 230034740 11330 11330 11330 11330 9
401 20250402 121800 229932770 11330 11330 11330 11330 0
402 20250402 121700 229932770 11330 11330 11330 11330 8
403 20250402 121600 229842130 11330 11330 11330 11330 9
404 20250402 121500 229740160 11330 11330 11330 11330 0
405 20250402 121400 229740160 11330 11330 11330 11330 9
406 20250402 121300 229638190 11330 11330 11330 11330 0
407 20250402 121200 229638190 11330 11330 11330 11330 32
408 20250402 121100 229275630 11330 11330 11330 11330 9
409 20250402 121000 229173660 11330 11330 11330 11330 0
410 20250402 120900 229173660 11330 11330 11330 11330 9
411 20250402 120800 229071690 11330 11330 11330 11330 9
412 20250402 120700 228969720 11330 11330 11330 11330 0
413 20250402 120600 228969720 11330 11330 11330 11330 9
414 20250402 120500 228867750 11330 11330 11330 11330 9
415 20250402 120400 228765780 11310 11310 11310 11310 103
416 20250402 120300 227600850 11330 11320 11330 11320 109
417 20250402 120200 226366880 11330 11330 11330 11330 9
418 20250402 120100 226264910 11330 11330 11330 11330 0
419 20250402 120000 226264910 11330 11310 11330 11310 11
420 20250402 115900 226140320 11310 11330 11330 11310 185
421 20250402 115800 224046790 11320 11320 11320 11320 100
422 20250402 115700 222914790 11320 11330 11330 11320 111
423 20250402 115600 221658180 11320 11330 11330 11320 11
424 20250402 115500 221533570 11330 11330 11330 11330 0
425 20250402 115400 221533570 11330 11330 11330 11330 8
426 20250402 115300 221442930 11320 11330 11330 11320 109
427 20250402 115200 220208960 11330 11330 11330 11330 1
428 20250402 115100 220197630 11330 11330 11330 11330 8
429 20250402 115000 220106990 11320 11320 11330 11310 39
430 20250402 114900 219665690 11320 11320 11330 11320 250
431 20250402 114800 216833730 11310 11320 11320 11310 13
432 20250402 114700 216686610 11330 11330 11330 11320 190
433 20250402 114600 214535710 11330 11330 11330 11330 0
434 20250402 114500 214535710 11330 11330 11330 11330 9
435 20250402 114400 214433740 11330 11330 11330 11330 9
436 20250402 114300 214331770 11330 11330 11330 11330 0
437 20250402 114200 214331770 11330 11320 11330 11320 143
438 20250402 114100 212712920 11340 11340 11340 11340 0
439 20250402 114000 212712920 11340 11340 11340 11340 9
440 20250402 113900 212610860 11340 11340 11340 11340 10
441 20250402 113800 212497460 11340 11340 11340 11340 1
442 20250402 113700 212486120 11330 11370 11370 11330 274
443 20250402 113600 209381300 11350 11340 11370 11340 35
444 20250402 113500 208984180 11330 11330 11330 11330 50
445 20250402 113400 208417680 11340 11340 11340 11320 27
446 20250402 113300 208111840 11320 11320 11320 11320 8
447 20250402 113200 208021280 11320 11320 11320 11320 170
448 20250402 113100 206096880 11340 11340 11340 11340 9
449 20250402 113000 205994820 11330 11330 11330 11330 132
450 20250402 112900 204499260 11330 11330 11330 11330 28
451 20250402 112800 204182020 11330 11310 11330 11310 92
452 20250402 112700 203141480 11300 11310 11310 11300 86
453 20250402 112600 202169610 11320 11320 11320 11320 0
454 20250402 112500 202169610 11320 11320 11320 11320 0
455 20250402 112400 202169610 11320 11320 11320 11320 0
456 20250402 112300 202169610 11320 11320 11320 11320 0
457 20250402 112200 202169610 11320 11320 11320 11320 20
458 20250402 112100 201943210 11330 11330 11330 11330 0
459 20250402 112000 201943210 11330 11360 11360 11330 3
460 20250402 111900 201909180 11320 11320 11320 11320 468
461 20250402 111800 196611420 11300 11300 11300 11300 0
462 20250402 111700 196611420 11300 11300 11300 11300 47
463 20250402 111600 196080320 11320 11320 11320 11320 0
464 20250402 111500 196080320 11320 11320 11320 11320 1
465 20250402 111400 196069000 11310 11310 11310 11310 0
466 20250402 111300 196069000 11310 11310 11310 11310 0
467 20250402 111200 196069000 11310 11320 11320 11310 173
468 20250402 111100 194112350 11310 11310 11310 11310 49
469 20250402 111000 193558160 11320 11320 11320 11320 0
470 20250402 110900 193558160 11320 11320 11320 11320 216
471 20250402 110800 191113040 11330 11330 11330 11330 0
472 20250402 110700 191113040 11330 11330 11330 11330 106
473 20250402 110600 189912060 11340 11340 11340 11340 1
474 20250402 110500 189900720 11340 11340 11340 11340 0
475 20250402 110400 189900720 11340 11340 11340 11340 3
476 20250402 110300 189866700 11340 11340 11340 11340 10
477 20250402 110200 189753300 11340 11340 11340 11340 0
478 20250402 110100 189753300 11340 11340 11340 11340 20
479 20250402 110000 189526500 11340 11340 11340 11340 1
480 20250402 105900 189515160 11320 11320 11320 11320 547
481 20250402 105800 183323120 11320 11320 11320 11320 0
482 20250402 105700 183323120 11320 11320 11320 11320 0
483 20250402 105600 183323120 11320 11320 11320 11320 3
484 20250402 105500 183289160 11320 11320 11320 11320 0
485 20250402 105400 183289160 11320 11320 11320 11320 14
486 20250402 105300 183130680 11320 11320 11320 11320 54
487 20250402 105200 182519400 11320 11320 11320 11320 0
488 20250402 105100 182519400 11320 11320 11320 11320 49
489 20250402 105000 181964720 11340 11340 11340 11340 13
490 20250402 104900 181817300 11340 11340 11340 11330 178
491 20250402 104800 179800540 11330 11330 11330 11330 24
492 20250402 104700 179528620 11330 11310 11330 11310 128
493 20250402 104600 178080920 11310 11310 11310 11310 1
494 20250402 104500 178069610 11300 11300 11300 11300 176
495 20250402 104400 176080810 11300 11300 11300 11300 0
496 20250402 104300 176080810 11300 11300 11300 11300 49
497 20250402 104200 175527110 11300 11300 11300 11300 0
498 20250402 104100 175527110 11300 11300 11300 11300 0
499 20250402 104000 175527110 11300 11300 11300 11300 67
500 20250402 103900 174770010 11310 11310 11310 11310 0
501 20250402 103800 174770010 11310 11310 11310 11310 0
502 20250402 103700 174770010 11310 11310 11310 11310 26
503 20250402 103600 174475950 11320 11320 11320 11320 0
504 20250402 103500 174475950 11320 11320 11320 11320 0
505 20250402 103400 174475950 11320 11320 11320 11320 101
506 20250402 103300 173332630 11330 11330 11330 11330 0
507 20250402 103200 173332630 11330 11330 11330 11330 1
508 20250402 103100 173321300 11350 11350 11350 11350 0
509 20250402 103000 173321300 11350 11350 11350 11350 1
510 20250402 102900 173309950 11350 11310 11350 11310 152
511 20250402 102800 171589840 11300 11300 11300 11300 50
512 20250402 102700 171024840 11300 11300 11300 11300 50
513 20250402 102600 170459840 11290 11290 11290 11290 0
514 20250402 102500 170459840 11290 11290 11290 11290 0
515 20250402 102400 170459840 11290 11290 11290 11290 101
516 20250402 102300 169319550 11280 11280 11280 11280 0
517 20250402 102200 169319550 11280 11280 11280 11280 0
518 20250402 102100 169319550 11280 11280 11280 11280 0
519 20250402 102000 169319550 11280 11280 11280 11280 0
520 20250402 101900 169319550 11280 11280 11280 11280 78
521 20250402 101800 168439710 11290 11290 11290 11290 1
522 20250402 101700 168428420 11290 11290 11290 11290 41
523 20250402 101600 167965530 11290 11300 11310 11290 140
524 20250402 101500 166384350 11310 11310 11310 11310 1
525 20250402 101400 166373040 11300 11300 11300 11300 71
526 20250402 101300 165570740 11300 11300 11300 11300 0
527 20250402 101200 165570740 11300 11300 11300 11300 0
528 20250402 101100 165570740 11300 11300 11300 11300 0
529 20250402 101000 165570740 11300 11300 11300 11300 24
530 20250402 100900 165299540 11300 11300 11300 11300 27
531 20250402 100800 164994440 11300 11300 11300 11300 2242
532 20250402 100700 139659840 11300 11290 11300 11290 94
533 20250402 100600 138598390 11290 11290 11290 11290 0
534 20250402 100500 138598390 11290 11260 11290 11260 14
535 20250402 100400 138440410 11280 11280 11280 11270 48
536 20250402 100300 137899070 11260 11260 11260 11260 106
537 20250402 100200 136705510 11260 11260 11260 11260 0
538 20250402 100100 136705510 11260 11260 11260 11260 0
539 20250402 100000 136705510 11260 11260 11260 11260 68
540 20250402 095900 135939830 11260 11260 11260 11260 5
541 20250402 095800 135883530 11270 11270 11270 11270 115
542 20250402 095700 134587480 11280 11280 11280 11280 0
543 20250402 095600 134587480 11280 11280 11280 11280 0
544 20250402 095500 134587480 11280 11280 11280 11280 0
545 20250402 095400 134587480 11280 11280 11280 11280 0
546 20250402 095300 134587480 11280 11270 11280 11270 2
547 20250402 095200 134564930 11260 11250 11260 11250 388
548 20250402 095100 130198090 11250 11260 11260 11240 264
549 20250402 095000 127228600 11240 11240 11240 11240 0
550 20250402 094900 127228600 11240 11260 11260 11240 1000
551 20250402 094800 115976520 11270 11300 11300 11270 170
552 20250402 094700 114059110 11280 11270 11280 11270 497
553 20250402 094600 108453950 11270 11300 11300 11270 532
554 20250402 094500 102456570 11300 11300 11300 11300 2
555 20250402 094400 102433970 11310 11310 11310 11310 7
556 20250402 094300 102354800 11300 11300 11300 11300 0
557 20250402 094200 102354800 11300 11300 11300 11300 55
558 20250402 094100 101733300 11310 11310 11310 11310 1
559 20250402 094000 101721990 11290 11300 11300 11280 383
560 20250402 093900 97398360 11300 11300 11300 11300 0
561 20250402 093800 97398360 11300 11300 11300 11300 100
562 20250402 093700 96268360 11300 11300 11300 11300 0
563 20250402 093600 96268360 11300 11300 11300 11300 9
564 20250402 093500 96166660 11290 11290 11290 11290 0
565 20250402 093400 96166660 11290 11290 11290 11290 0
566 20250402 093300 96166660 11290 11280 11290 11280 357
567 20250402 093200 92137860 11280 11280 11280 11280 1
568 20250402 093100 92126580 11290 11280 11290 11280 218
569 20250402 093000 89667040 11290 11340 11340 11290 81
570 20250402 092900 88752200 11300 11290 11300 11290 166
571 20250402 092800 86876410 11300 11290 11300 11290 332
572 20250402 092700 83127120 11290 11290 11290 11290 2
573 20250402 092600 83104540 11270 11290 11290 11270 597
574 20250402 092500 76374860 11300 11300 11300 11300 189
575 20250402 092400 74239160 11290 11280 11290 11270 21
576 20250402 092300 74002460 11280 11290 11290 11280 233
577 20250402 092200 71373890 11350 11330 11350 11290 1735
578 20250402 092100 51762430 11330 11330 11330 11330 0
579 20250402 092000 51762430 11330 11350 11350 11330 5
580 20250402 091900 51705760 11350 11350 11350 11350 101
581 20250402 091800 50559410 11360 11360 11360 11360 0
582 20250402 091700 50559410 11360 11340 11360 11330 381
583 20250402 091600 46239020 11390 11360 11390 11350 218
584 20250402 091500 43764480 11370 11380 11380 11370 390
585 20250402 091400 39328180 11400 11390 11400 11390 240
586 20250402 091300 36594570 11370 11380 11380 11370 7
587 20250402 091200 36514960 11380 11390 11390 11380 4
588 20250402 091100 36469410 11400 11380 11400 11380 308
589 20250402 091000 32958380 11380 11380 11380 11370 214
590 20250402 090900 30524790 11390 11370 11390 11370 162
591 20250402 090800 28680150 11380 11420 11420 11380 627
592 20250402 090700 21538320 11410 11440 11440 11410 716
593 20250402 090600 13359300 11450 11440 11450 11440 87
594 20250402 090500 12364010 11440 11460 11460 11440 456
595 20250402 090400 7143790 11490 11470 11490 11470 214
596 20250402 090300 4689190 11470 11470 11470 11470 0
597 20250402 090200 4689190 11470 11490 11500 11470 112
598 20250402 090100 3401550 11470 11470 11470 11470 0
599 20250402 090000 3401550 11470 11460 11470 11450 297

8
032190/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
20250402,160342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,-190,5,-1.66,344137720,30437,63.87,11460,11500,11230,14890,8030,11460,11306.56,9.83,0,-11756,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4316,2.63,0.32,12,0.08,4290.00,35393.00,13170,20240322,-14.43,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,921,N,00,N
20250402,150342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11260,-200,5,-1.75,318692100,28179,59.13,11460,11500,11230,14890,8030,11460,11309.56,9.83,0,-12099,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4313,2.62,0.32,12,0.07,4290.00,35393.00,13170,20240322,-14.50,9550,20241210,17.91,12120,-7.10,20250324,9690,16.20,20250203,12670,-11.13,20240507,9550,17.91,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,140343,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,-190,5,-1.66,277991730,24563,51.54,11460,11500,11240,14890,8030,11460,11317.50,9.83,0,-11562,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4316,2.63,0.32,12,0.06,4290.00,35393.00,13170,20240322,-14.43,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,130344,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11360,-100,5,-0.87,236160440,20860,43.77,11460,11500,11240,14890,8030,11460,11321.21,9.83,0,-10088,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4351,2.65,0.32,12,0.05,4290.00,35393.00,13170,20240322,-13.74,9550,20241210,18.95,12120,-6.27,20250324,9690,17.23,20250203,12670,-10.34,20240507,9550,18.95,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,120343,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11320,-140,5,-1.22,227498880,20096,42.17,11460,11500,11240,14890,8030,11460,11320.61,9.83,0,-9886,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4336,2.64,0.32,12,0.05,4290.00,35393.00,13170,20240322,-14.05,9550,20241210,18.53,12120,-6.60,20250324,9690,16.82,20250203,12670,-10.66,20240507,9550,18.53,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,110343,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11340,-120,5,-1.05,189753300,16762,35.17,11460,11500,11240,14890,8030,11460,11320.45,9.83,0,-8398,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4343,2.64,0.32,12,0.04,4290.00,35393.00,13170,20240322,-13.90,9550,20241210,18.74,12120,-6.44,20250324,9690,17.03,20250203,12670,-10.50,20240507,9550,18.74,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,100342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11260,-200,5,-1.75,137899070,12175,25.55,11460,11500,11240,14890,8030,11460,11326.41,9.83,0,-7502,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4313,2.62,0.32,12,0.03,4290.00,35393.00,13170,20240322,-14.50,9550,20241210,17.91,12120,-7.10,20250324,9690,16.20,20250203,12670,-11.13,20240507,9550,17.91,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250402,090344,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11470,10,2,0.09,4689190,409,0.86,11460,11500,11450,14890,8030,11460,11465.01,9.83,0,-365,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4393,2.67,0.32,12,0.00,4290.00,35393.00,13170,20240322,-12.91,9550,20241210,20.10,12120,-5.36,20250324,9690,18.37,20250203,12670,-9.47,20240507,9550,20.10,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N
20250401,160344,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11460,180,2,1.60,543574635,47654,65.45,11450,11500,11260,14660,7900,11280,11406.69,9.85,0,65,11653,11466,11263,11076,10873,11365,10975,192,3380,500,8340,10,1,38300000,4389,2.67,0.32,12,0.12,4290.00,35393.00,13180,20240320,-13.05,9550,20241210,20.00,12120,-5.45,20250324,9690,18.27,20250203,12670,-9.55,20240507,9550,20.00,20241210,0.19,Y,032190,500,191 억,,3773375,N,N,3016,N,00,N
20250401,150345,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11420,140,2,1.24,524205045,45960,63.12,11450,11500,11260,14660,7900,11280,11405.68,9.85,0,460,11653,11466,11263,11076,10873,11365,10975,192,3380,500,8340,10,1,38300000,4374,2.66,0.32,12,0.12,4290.00,35393.00,13180,20240320,-13.35,9550,20241210,19.58,12120,-5.78,20250324,9690,17.85,20250203,12670,-9.87,20240507,9550,19.58,20241210,0.19,Y,032190,500,191 억,,3773375,N,N,715,N,00,N
20250401,140344,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11480,200,2,1.77,466265115,40891,56.16,11450,11500,11260,14660,7900,11280,11402.63,9.85,0,1877,11653,11466,11263,11076,10873,11365,10975,192,3380,500,8340,10,1,38300000,4397,2.68,0.32,12,0.11,4290.00,35393.00,13180,20240320,-12.90,9550,20241210,20.21,12120,-5.28,20250324,9690,18.47,20250203,12670,-9.39,20240507,9550,20.21,20241210,0.19,Y,032190,500,191 억,,3773375,N,N,715,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 160342 55 60.00 KSQ150 유통 N N N Y 60 N 11270 -190 5 -1.66 344137720 30437 63.87 11460 11500 11230 14890 8030 11460 11306.56 9.83 0 -11756 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4316 2.63 0.32 12 0.08 4290.00 35393.00 13170 20240322 -14.43 9550 20241210 18.01 12120 -7.01 20250324 9690 16.31 20250203 12670 -11.05 20240507 9550 18.01 20241210 0.19 Y 032190 500 191 억 3764453 N N 921 N 00 N
3 20250402 150342 55 60.00 KSQ150 유통 N N N Y 60 N 11260 -200 5 -1.75 318692100 28179 59.13 11460 11500 11230 14890 8030 11460 11309.56 9.83 0 -12099 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4313 2.62 0.32 12 0.07 4290.00 35393.00 13170 20240322 -14.50 9550 20241210 17.91 12120 -7.10 20250324 9690 16.20 20250203 12670 -11.13 20240507 9550 17.91 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
4 20250402 140343 55 60.00 KSQ150 유통 N N N Y 60 N 11270 -190 5 -1.66 277991730 24563 51.54 11460 11500 11240 14890 8030 11460 11317.50 9.83 0 -11562 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4316 2.63 0.32 12 0.06 4290.00 35393.00 13170 20240322 -14.43 9550 20241210 18.01 12120 -7.01 20250324 9690 16.31 20250203 12670 -11.05 20240507 9550 18.01 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
5 20250402 130344 55 60.00 KSQ150 유통 N N N Y 60 N 11360 -100 5 -0.87 236160440 20860 43.77 11460 11500 11240 14890 8030 11460 11321.21 9.83 0 -10088 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4351 2.65 0.32 12 0.05 4290.00 35393.00 13170 20240322 -13.74 9550 20241210 18.95 12120 -6.27 20250324 9690 17.23 20250203 12670 -10.34 20240507 9550 18.95 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
6 20250402 120343 55 60.00 KSQ150 유통 N N N Y 60 N 11320 -140 5 -1.22 227498880 20096 42.17 11460 11500 11240 14890 8030 11460 11320.61 9.83 0 -9886 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4336 2.64 0.32 12 0.05 4290.00 35393.00 13170 20240322 -14.05 9550 20241210 18.53 12120 -6.60 20250324 9690 16.82 20250203 12670 -10.66 20240507 9550 18.53 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
7 20250402 110343 55 60.00 KSQ150 유통 N N N Y 60 N 11340 -120 5 -1.05 189753300 16762 35.17 11460 11500 11240 14890 8030 11460 11320.45 9.83 0 -8398 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4343 2.64 0.32 12 0.04 4290.00 35393.00 13170 20240322 -13.90 9550 20241210 18.74 12120 -6.44 20250324 9690 17.03 20250203 12670 -10.50 20240507 9550 18.74 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
8 20250402 100342 55 60.00 KSQ150 유통 N N N Y 60 N 11260 -200 5 -1.75 137899070 12175 25.55 11460 11500 11240 14890 8030 11460 11326.41 9.83 0 -7502 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4313 2.62 0.32 12 0.03 4290.00 35393.00 13170 20240322 -14.50 9550 20241210 17.91 12120 -7.10 20250324 9690 16.20 20250203 12670 -11.13 20240507 9550 17.91 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
9 20250402 090344 55 60.00 KSQ150 유통 N N N Y 60 N 11470 10 2 0.09 4689190 409 0.86 11460 11500 11450 14890 8030 11460 11465.01 9.83 0 -365 11646 11552 11406 11312 11166 11600 11360 192 3430 500 8480 10 1 38300000 4393 2.67 0.32 12 0.00 4290.00 35393.00 13170 20240322 -12.91 9550 20241210 20.10 12120 -5.36 20250324 9690 18.37 20250203 12670 -9.47 20240507 9550 20.10 20241210 0.19 Y 032190 500 191 억 3764453 N N 3016 N 00 N
10 20250401 160344 55 60.00 KSQ150 유통 N N N Y 60 N 11460 180 2 1.60 543574635 47654 65.45 11450 11500 11260 14660 7900 11280 11406.69 9.85 0 65 11653 11466 11263 11076 10873 11365 10975 192 3380 500 8340 10 1 38300000 4389 2.67 0.32 12 0.12 4290.00 35393.00 13180 20240320 -13.05 9550 20241210 20.00 12120 -5.45 20250324 9690 18.27 20250203 12670 -9.55 20240507 9550 20.00 20241210 0.19 Y 032190 500 191 억 3773375 N N 3016 N 00 N
11 20250401 150345 55 60.00 KSQ150 유통 N N N Y 60 N 11420 140 2 1.24 524205045 45960 63.12 11450 11500 11260 14660 7900 11280 11405.68 9.85 0 460 11653 11466 11263 11076 10873 11365 10975 192 3380 500 8340 10 1 38300000 4374 2.66 0.32 12 0.12 4290.00 35393.00 13180 20240320 -13.35 9550 20241210 19.58 12120 -5.78 20250324 9690 17.85 20250203 12670 -9.87 20240507 9550 19.58 20241210 0.19 Y 032190 500 191 억 3773375 N N 715 N 00 N
12 20250401 140344 55 60.00 KSQ150 유통 N N N Y 60 N 11480 200 2 1.77 466265115 40891 56.16 11450 11500 11260 14660 7900 11280 11402.63 9.85 0 1877 11653 11466 11263 11076 10873 11365 10975 192 3380 500 8340 10 1 38300000 4397 2.68 0.32 12 0.11 4290.00 35393.00 13180 20240320 -12.90 9550 20241210 20.21 12120 -5.28 20250324 9690 18.47 20250203 12670 -9.39 20240507 9550 20.21 20241210 0.19 Y 032190 500 191 억 3773375 N N 715 N 00 N

1
032190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,100500,38300000,1133640000,432024000000,0.26
20250328,101000,38300000,1146350000,434705000000,0.26
20250327,100689,38300000,1152889050,438535000000,0.26
20250326,100685,38300000,1166939150,443897000000,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 100500 38300000 1133640000 432024000000 0.26
3 20250328 101000 38300000 1146350000 434705000000 0.26
4 20250327 100689 38300000 1152889050 438535000000 0.26
5 20250326 100685 38300000 1166939150 443897000000 0.26