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

600
033100/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185800,3593689325,31000,31000,31000,31000,3668
20250402,185700,3593689325,31000,31000,31000,31000,0
20250402,185600,3593689325,31000,31000,31000,31000,0
20250402,185500,3593689325,31000,31000,31000,31000,0
20250402,185400,3593689325,31000,31000,31000,31000,0
20250402,185300,3593689325,31000,31000,31000,31000,0
20250402,185200,3593689325,31000,31000,31000,31000,0
20250402,185100,3593689325,31000,31000,31000,31000,0
20250402,185000,3593689325,31000,31000,31000,31000,0
20250402,184900,3593689325,31000,31000,31000,31000,0
20250402,184800,3593689325,31000,31000,31000,31000,0
20250402,184700,3593689325,31000,31000,31000,31000,0
20250402,184600,3593689325,31000,31000,31000,31000,0
20250402,184500,3593689325,31000,31000,31000,31000,0
20250402,184400,3593689325,31000,31000,31000,31000,0
20250402,184300,3593689325,31000,31000,31000,31000,0
20250402,184200,3593689325,31000,31000,31000,31000,0
20250402,184100,3593689325,31000,31000,31000,31000,0
20250402,184000,3593689325,31000,31000,31000,31000,0
20250402,183900,3593689325,31000,31000,31000,31000,0
20250402,183800,3593689325,31000,31000,31000,31000,0
20250402,183700,3593689325,31000,31000,31000,31000,0
20250402,183600,3593689325,31000,31000,31000,31000,0
20250402,183500,3593689325,31000,31000,31000,31000,0
20250402,183400,3593689325,31000,31000,31000,31000,0
20250402,183300,3593689325,31000,31000,31000,31000,0
20250402,183200,3593689325,31000,31000,31000,31000,0
20250402,183100,3593689325,31000,31000,31000,31000,0
20250402,183000,3593689325,31000,31000,31000,31000,0
20250402,182900,3593689325,31000,31000,31000,31000,0
20250402,182800,3593689325,31000,31000,31000,31000,3668
20250402,182700,3593689325,31000,31000,31000,31000,0
20250402,182600,3593689325,31000,31000,31000,31000,0
20250402,182500,3593689325,31000,31000,31000,31000,0
20250402,182400,3593689325,31000,31000,31000,31000,0
20250402,182300,3593689325,31000,31000,31000,31000,0
20250402,182200,3593689325,31000,31000,31000,31000,0
20250402,182100,3593689325,31000,31000,31000,31000,0
20250402,182000,3593689325,31000,31000,31000,31000,0
20250402,181900,3593689325,31000,31000,31000,31000,0
20250402,181800,3593689325,31000,31000,31000,31000,0
20250402,181700,3593689325,31000,31000,31000,31000,0
20250402,181600,3593689325,31000,31000,31000,31000,0
20250402,181500,3593689325,31000,31000,31000,31000,0
20250402,181400,3593689325,31000,31000,31000,31000,0
20250402,181300,3593689325,31000,31000,31000,31000,0
20250402,181200,3593689325,31000,31000,31000,31000,0
20250402,181100,3593689325,31000,31000,31000,31000,0
20250402,181000,3593689325,31000,31000,31000,31000,0
20250402,180900,3593689325,31000,31000,31000,31000,0
20250402,180800,3593689325,31000,31000,31000,31000,0
20250402,180700,3593689325,31000,31000,31000,31000,0
20250402,180600,3593689325,31000,31000,31000,31000,0
20250402,180500,3593689325,31000,31000,31000,31000,0
20250402,180400,3593689325,31000,31000,31000,31000,0
20250402,180300,3593689325,31000,31000,31000,31000,0
20250402,180200,3593689325,31000,31000,31000,31000,0
20250402,180100,3593689325,31000,31000,31000,31000,0
20250402,180000,3593689325,31000,31000,31000,31000,0
20250402,175900,3593689325,31000,31000,31000,31000,0
20250402,175800,3593689325,31000,31000,31000,31000,3668
20250402,175700,3593689325,31000,31000,31000,31000,0
20250402,175600,3593689325,31000,31000,31000,31000,0
20250402,175500,3593689325,31000,31000,31000,31000,0
20250402,175400,3593689325,31000,31000,31000,31000,0
20250402,175300,3593689325,31000,31000,31000,31000,0
20250402,175200,3593689325,31000,31000,31000,31000,0
20250402,175100,3593689325,31000,31000,31000,31000,0
20250402,175000,3593689325,31000,31000,31000,31000,0
20250402,174900,3593689325,31000,31000,31000,31000,0
20250402,174800,3593689325,31000,31000,31000,31000,0
20250402,174700,3593689325,31000,31000,31000,31000,0
20250402,174600,3593689325,31000,31000,31000,31000,0
20250402,174500,3593689325,31000,31000,31000,31000,0
20250402,174400,3593689325,31000,31000,31000,31000,0
20250402,174300,3593689325,31000,31000,31000,31000,0
20250402,174200,3593689325,31000,31000,31000,31000,0
20250402,174100,3593689325,31000,31000,31000,31000,0
20250402,174000,3593689325,31000,31000,31000,31000,0
20250402,173900,3593689325,31000,31000,31000,31000,0
20250402,173800,3593689325,31000,31000,31000,31000,0
20250402,173700,3593689325,31000,31000,31000,31000,0
20250402,173600,3593689325,31000,31000,31000,31000,0
20250402,173500,3593689325,31000,31000,31000,31000,0
20250402,173400,3593689325,31000,31000,31000,31000,0
20250402,173300,3593689325,31000,31000,31000,31000,0
20250402,173200,3593689325,31000,31000,31000,31000,0
20250402,173100,3593689325,31000,31000,31000,31000,0
20250402,173000,3593689325,31000,31000,31000,31000,0
20250402,172900,3593689325,31000,31000,31000,31000,0
20250402,172800,3593689325,31000,31000,31000,31000,3668
20250402,172700,3593689325,31000,31000,31000,31000,0
20250402,172600,3593689325,31000,31000,31000,31000,0
20250402,172500,3593689325,31000,31000,31000,31000,0
20250402,172400,3593689325,31000,31000,31000,31000,0
20250402,172300,3593689325,31000,31000,31000,31000,0
20250402,172200,3593689325,31000,31000,31000,31000,0
20250402,172100,3593689325,31000,31000,31000,31000,0
20250402,172000,3593689325,31000,31000,31000,31000,0
20250402,171900,3593689325,31000,31000,31000,31000,0
20250402,171800,3593689325,31000,31000,31000,31000,0
20250402,171700,3593689325,31000,31000,31000,31000,0
20250402,171600,3593689325,31000,31000,31000,31000,0
20250402,171500,3593689325,31000,31000,31000,31000,0
20250402,171400,3593689325,31000,31000,31000,31000,0
20250402,171300,3593689325,31000,31000,31000,31000,0
20250402,171200,3593689325,31000,31000,31000,31000,0
20250402,171100,3593689325,31000,31000,31000,31000,0
20250402,171000,3593689325,31000,31000,31000,31000,0
20250402,170900,3593689325,31000,31000,31000,31000,0
20250402,170800,3593689325,31000,31000,31000,31000,0
20250402,170700,3593689325,31000,31000,31000,31000,0
20250402,170600,3593689325,31000,31000,31000,31000,0
20250402,170500,3593689325,31000,31000,31000,31000,0
20250402,170400,3593689325,31000,31000,31000,31000,0
20250402,170300,3593689325,31000,31000,31000,31000,0
20250402,170200,3593689325,31000,31000,31000,31000,0
20250402,170100,3593689325,31000,31000,31000,31000,0
20250402,170000,3593689325,31000,31000,31000,31000,0
20250402,165900,3593689325,31000,31000,31000,31000,0
20250402,165800,3593689325,31000,31000,31000,31000,3668
20250402,165700,3593689325,31000,31000,31000,31000,0
20250402,165600,3593689325,31000,31000,31000,31000,0
20250402,165500,3593689325,31000,31000,31000,31000,0
20250402,165400,3593689325,31000,31000,31000,31000,0
20250402,165300,3593689325,31000,31000,31000,31000,0
20250402,165200,3593689325,31000,31000,31000,31000,0
20250402,165100,3593689325,31000,31000,31000,31000,0
20250402,165000,3593689325,31000,31000,31000,31000,0
20250402,164900,3593689325,31000,31000,31000,31000,0
20250402,164800,3593689325,31000,31000,31000,31000,0
20250402,164700,3593689325,31000,31000,31000,31000,0
20250402,164600,3593689325,31000,31000,31000,31000,0
20250402,164500,3593689325,31000,31000,31000,31000,0
20250402,164400,3593689325,31000,31000,31000,31000,0
20250402,164300,3593689325,31000,31000,31000,31000,0
20250402,164200,3593689325,31000,31000,31000,31000,0
20250402,164100,3593689325,31000,31000,31000,31000,0
20250402,164000,3593689325,31000,31000,31000,31000,0
20250402,163900,3593689325,31000,31000,31000,31000,0
20250402,163800,3593689325,31000,31000,31000,31000,0
20250402,163700,3593689325,31000,31000,31000,31000,0
20250402,163600,3593689325,31000,31000,31000,31000,0
20250402,163500,3593689325,31000,31000,31000,31000,0
20250402,163400,3593689325,31000,31000,31000,31000,0
20250402,163300,3593689325,31000,31000,31000,31000,0
20250402,163200,3593689325,31000,31000,31000,31000,0
20250402,163100,3593689325,31000,31000,31000,31000,0
20250402,163000,3593689325,31000,31000,31000,31000,0
20250402,162900,3593689325,31000,31000,31000,31000,0
20250402,162800,3593689325,31000,31000,31000,31000,3668
20250402,162700,3593689325,31000,31000,31000,31000,0
20250402,162600,3593689325,31000,31000,31000,31000,0
20250402,162500,3593689325,31000,31000,31000,31000,0
20250402,162400,3593689325,31000,31000,31000,31000,0
20250402,162300,3593689325,31000,31000,31000,31000,0
20250402,162200,3593689325,31000,31000,31000,31000,0
20250402,162100,3593689325,31000,31000,31000,31000,0
20250402,162000,3593689325,31000,31000,31000,31000,0
20250402,161900,3593689325,31000,31000,31000,31000,0
20250402,161800,3593689325,31000,31000,31000,31000,0
20250402,161700,3593689325,31000,31000,31000,31000,0
20250402,161600,3593689325,31000,31000,31000,31000,0
20250402,161500,3593689325,31000,31000,31000,31000,0
20250402,161400,3593689325,31000,31000,31000,31000,0
20250402,161300,3593689325,31000,31000,31000,31000,0
20250402,161200,3593689325,31000,31000,31000,31000,0
20250402,161100,3593689325,31000,31000,31000,31000,0
20250402,161000,3593689325,31000,31000,31000,31000,0
20250402,160900,3593689325,31000,31000,31000,31000,0
20250402,160800,3593689325,31000,31000,31000,31000,0
20250402,160700,3593689325,31000,31000,31000,31000,0
20250402,160600,3593689325,31000,31000,31000,31000,0
20250402,160500,3593689325,31000,31000,31000,31000,0
20250402,160400,3593689325,31000,31000,31000,31000,0
20250402,160300,3593689325,31000,31000,31000,31000,0
20250402,160200,3593689325,31000,31000,31000,31000,0
20250402,160100,3593689325,31000,31000,31000,31000,0
20250402,160000,3593689325,31000,31000,31000,31000,0
20250402,155900,3593689325,31000,31000,31000,31000,0
20250402,155800,3593689325,31000,31000,31000,31000,3668
20250402,155700,3593689325,31000,31000,31000,31000,0
20250402,155600,3593689325,31000,31000,31000,31000,0
20250402,155500,3593689325,31000,31000,31000,31000,0
20250402,155400,3593689325,31000,31000,31000,31000,0
20250402,155300,3593689325,31000,31000,31000,31000,0
20250402,155200,3593689325,31000,31000,31000,31000,0
20250402,155100,3593689325,31000,31000,31000,31000,0
20250402,155000,3593689325,31000,31000,31000,31000,0
20250402,154900,3593689325,31000,31000,31000,31000,0
20250402,154800,3593689325,31000,31000,31000,31000,0
20250402,154700,3593689325,31000,31000,31000,31000,0
20250402,154600,3593689325,31000,31000,31000,31000,0
20250402,154500,3593689325,31000,31000,31000,31000,0
20250402,154400,3593689325,31000,31000,31000,31000,0
20250402,154300,3593689325,31000,31000,31000,31000,0
20250402,154200,3593689325,31000,31000,31000,31000,0
20250402,154100,3593689325,31000,31000,31000,31000,0
20250402,154000,3593689325,31000,31000,31000,31000,0
20250402,153900,3593689325,31000,31000,31000,31000,0
20250402,153800,3593689325,31000,31000,31000,31000,0
20250402,153700,3593689325,31000,31000,31000,31000,0
20250402,153600,3593689325,31000,31000,31000,31000,0
20250402,153500,3593689325,31000,31000,31000,31000,0
20250402,153400,3593689325,31000,31000,31000,31000,0
20250402,153300,3593689325,31000,31000,31000,31000,0
20250402,153200,3593689325,31000,31000,31000,31000,0
20250402,153100,3593689325,31000,31000,31000,31000,0
20250402,153000,3593689325,31000,31000,31000,31000,3668
20250402,152900,3479981325,31050,31050,31050,31050,0
20250402,152800,3479981325,31050,31050,31050,31050,0
20250402,152700,3479981325,31050,31050,31050,31050,0
20250402,152600,3479981325,31050,31050,31050,31050,0
20250402,152500,3479981325,31050,31050,31050,31050,0
20250402,152400,3479981325,31050,31050,31050,31050,0
20250402,152300,3479981325,31050,31050,31050,31050,0
20250402,152200,3479981325,31050,31050,31050,31050,0
20250402,152100,3479981325,31050,31050,31050,31050,0
20250402,152000,3479981325,31050,31050,31050,31050,0
20250402,151900,3479981325,31050,31050,31050,31000,129
20250402,151800,3475976925,31050,31000,31050,31000,177
20250402,151700,3470489525,31000,31050,31050,30950,1386
20250402,151600,3427555300,31050,31050,31100,31050,1236
20250402,151500,3389170350,31050,31050,31050,31000,115
20250402,151400,3385604100,31050,31000,31050,31000,375
20250402,151300,3373960850,31000,31000,31050,31000,312
20250402,151200,3364287100,31050,31050,31050,31050,49
20250402,151100,3362765650,31050,31050,31050,31050,7
20250402,151000,3362548300,31000,31000,31050,31000,97
20250402,150900,3359539000,31050,31050,31050,31050,23
20250402,150800,3358824850,31050,31050,31050,31050,18
20250402,150700,3358265950,31000,31000,31000,30950,693
20250402,150600,3336788200,31050,31050,31050,31000,144
20250402,150500,3332323750,31050,31000,31050,30950,1288
20250402,150400,3292388400,31050,31000,31050,31000,782
20250402,150300,3268146250,31000,31050,31050,31000,574
20250402,150200,3250349150,31050,31050,31050,31000,93
20250402,150100,3247461650,31050,31000,31050,31000,62
20250402,150000,3245539550,31050,31000,31050,31000,1022
20250402,145900,3213856950,31050,31000,31050,30950,820
20250402,145800,3188438950,31000,31050,31050,31000,813
20250402,145700,3163234300,31050,31050,31050,31000,1039
20250402,145600,3131019750,31050,31100,31100,31050,65
20250402,145500,3129001100,31050,31050,31050,31050,183
20250402,145400,3123318950,31050,31100,31100,31050,24
20250402,145300,3122573300,31100,31050,31100,31000,392
20250402,145200,3110401600,31050,31050,31100,31000,161
20250402,145100,3105402750,31050,31050,31050,31000,72
20250402,145000,3103167550,31050,31100,31100,31000,130
20250402,144900,3099131150,31050,31100,31100,31000,170
20250402,144800,3093851200,31050,31050,31050,31050,99
20250402,144700,3090777250,31050,31000,31050,31000,274
20250402,144600,3082271900,31050,31050,31050,31000,58
20250402,144500,3080471400,31050,31050,31050,31000,349
20250402,144400,3069650300,31050,31050,31050,31050,13
20250402,144300,3069246650,31050,31050,31050,31000,93
20250402,144200,3066359400,31000,31050,31050,31000,60
20250402,144100,3064498000,31050,31050,31050,31000,220
20250402,144000,3057667400,31050,31000,31050,31000,36
20250402,143900,3056551000,31000,31050,31050,31000,888
20250402,143800,3029015600,31050,31050,31050,31050,129
20250402,143700,3025010150,31100,31050,31100,31050,125
20250402,143600,3021126700,31000,31050,31050,31000,20
20250402,143500,3020506100,31050,31050,31050,31000,20
20250402,143400,3019885500,31050,31050,31050,31000,104
20250402,143300,3016656700,31050,31050,31050,31050,756
20250402,143200,2993182900,31050,31050,31050,31000,52
20250402,143100,2991568650,31100,31050,31100,31050,130
20250402,143000,2987531775,31100,31050,31100,31050,83
20250402,142900,2984951075,31100,31000,31100,31000,285
20250402,142800,2976105675,31050,31000,31050,30950,460
20250402,142700,2961844925,30950,31000,31000,30950,43
20250402,142600,2960512525,31000,31000,31000,30950,1174
20250402,142500,2924119325,31000,31050,31050,31000,398
20250402,142400,2911778575,31050,31100,31100,31050,66
20250402,142300,2909728925,31100,31050,31100,31050,63
20250402,142200,2907771175,31050,31050,31100,31000,2963
20250402,142100,2815892225,31050,31150,31150,31050,749
20250402,142000,2792625275,31150,31150,31150,31100,66
20250402,141900,2790570375,31150,31150,31150,31100,30
20250402,141800,2789636275,31200,31150,31200,31050,41
20250402,141700,2788359375,31150,31100,31150,31050,45
20250402,141600,2786959675,31100,31100,31200,31000,2385
20250402,141500,2712874325,31200,31150,31200,31100,133
20250402,141400,2708732075,31150,31150,31150,31150,31
20250402,141300,2707766425,31200,31100,31200,31100,83
20250402,141200,2705177925,31200,31100,31200,31050,858
20250402,141100,2678488975,31100,31100,31100,31050,79
20250402,141000,2676032475,31050,31100,31100,31050,370
20250402,140900,2664526725,31050,31100,31100,31050,111
20250402,140800,2661075025,31100,31100,31100,31050,313
20250402,140700,2651343375,31100,31150,31200,31100,1164
20250402,140600,2615128825,31150,31150,31200,31150,226
20250402,140500,2608086875,31200,31150,31200,31150,156
20250402,140400,2603224075,31150,31150,31200,31150,233
20250402,140300,2595964950,31150,31150,31150,31150,550
20250402,140200,2578832450,31150,31150,31200,31150,251
20250402,140100,2571013450,31150,31150,31150,31150,283
20250402,140000,2562198000,31150,31150,31150,31150,520
20250402,135900,2546000000,31100,31150,31150,31050,1884
20250402,135800,2487398800,31150,31200,31200,31150,147
20250402,135700,2482812900,31200,31200,31200,31150,241
20250402,135600,2475304400,31250,31200,31250,31150,113
20250402,135500,2471782450,31200,31200,31200,31150,935
20250402,135400,2442644300,31175,31200,31200,31150,110
20250402,135300,2439213400,31200,31200,31250,31150,661
20250402,135200,2418602950,31200,31250,31250,31200,522
20250402,135100,2402313600,31250,31250,31250,31200,103
20250402,135000,2399095050,31250,31350,31350,31200,528
20250402,134900,2382591600,31300,31350,31350,31300,559
20250402,134800,2365094350,31350,31350,31350,31350,172
20250402,134700,2359702150,31300,31350,31350,31300,13
20250402,134600,2359294850,31350,31300,31350,31300,78
20250402,134500,2356853400,31400,31350,31400,31350,52
20250402,134400,2355222850,31350,31350,31350,31300,10
20250402,134300,2354909450,31300,31350,31350,31300,71
20250402,134200,2352684350,31350,31350,31350,31350,52
20250402,134100,2351054150,31350,31300,31350,31300,58
20250402,134000,2349236150,31300,31300,31300,31300,4
20250402,133900,2349110950,31300,31300,31300,31300,22
20250402,133800,2348422350,31300,31300,31300,31250,230
20250402,133700,2341223400,31300,31300,31300,31300,248
20250402,133600,2333461000,31250,31300,31300,31250,303
20250402,133500,2323982400,31300,31350,31350,31200,2536
20250402,133400,2244779750,31350,31350,31350,31350,5
20250402,133300,2244623000,31400,31350,31400,31350,283
20250402,133200,2235750600,31350,31400,31400,31350,354
20250402,133100,2224652350,31350,31400,31400,31350,6
20250402,133000,2224464200,31400,31350,31400,31350,42
20250402,132900,2223145650,31400,31400,31400,31400,25
20250402,132800,2222360650,31400,31450,31450,31350,159
20250402,132700,2217365300,31400,31400,31450,31400,423
20250402,132600,2204082150,31450,31450,31500,31450,129
20250402,132500,2200024550,31450,31450,31450,31450,140
20250402,132400,2195621550,31450,31450,31500,31450,40
20250402,132300,2194363150,31450,31450,31500,31450,107
20250402,132200,2190997650,31450,31450,31450,31450,11
20250402,132100,2190651700,31450,31500,31500,31450,11
20250402,132000,2190305400,31500,31500,31500,31450,28
20250402,131900,2189423650,31500,31450,31500,31450,8
20250402,131800,2189171900,31500,31500,31500,31500,7
20250402,131700,2188951400,31450,31500,31500,31450,32
20250402,131600,2187943650,31500,31500,31500,31450,9
20250402,131500,2187660400,31500,31450,31500,31450,208
20250402,131400,2181118450,31500,31450,31500,31450,38
20250402,131300,2179923200,31500,31500,31500,31450,63
20250402,131200,2177938950,31500,31500,31500,31500,5
20250402,131100,2177781450,31500,31500,31500,31500,5
20250402,131000,2177623950,31550,31500,31550,31500,9
20250402,130900,2177340100,31500,31550,31550,31500,63
20250402,130800,2175355250,31500,31500,31500,31500,4
20250402,130700,2175229250,31550,31550,31550,31550,7
20250402,130600,2175008400,31500,31550,31550,31500,12
20250402,130500,2174630050,31500,31500,31500,31500,5
20250402,130400,2174472550,31550,31500,31550,31500,12
20250402,130300,2174094200,31500,31550,31550,31500,104
20250402,130200,2170817800,31500,31500,31500,31500,5
20250402,130100,2170660300,31550,31500,31550,31500,13
20250402,130000,2170250400,31500,31550,31550,31500,92
20250402,125900,2167349100,31500,31550,31550,31500,119
20250402,125800,2163598900,31550,31550,31550,31500,81
20250402,125700,2161043600,31500,31550,31550,31500,16
20250402,125600,2160539250,31450,31550,31550,31450,158
20250402,125500,2155568350,31550,31600,31600,31450,190
20250402,125400,2149581550,31550,31450,31550,31450,88
20250402,125300,2146809050,31400,31450,31500,31400,98
20250402,125200,2143723750,31600,31550,31600,31550,44
20250402,125100,2142333600,31650,31550,31650,31500,735
20250402,125000,2119117250,31550,31350,31550,31350,628
20250402,124900,2099326050,31450,31400,31450,31300,124
20250402,124800,2095442150,31300,31350,31450,31300,303
20250402,124700,2085935300,31350,31350,31350,31250,284
20250402,124600,2077052300,31350,31400,31400,31250,689
20250402,124500,2055476750,31350,31350,31350,31350,5
20250402,124400,2055320000,31400,31450,31450,31400,224
20250402,124300,2048286350,31400,31450,31450,31400,12
20250402,124200,2047909200,31450,31400,31450,31400,28
20250402,124100,2047028850,31450,31400,31450,31400,12
20250402,124000,2046651700,31450,31450,31450,31450,54
20250402,123900,2044953400,31400,31450,31450,31400,7
20250402,123800,2044733500,31450,31400,31450,31400,12
20250402,123700,2044356300,31450,31400,31450,31400,59
20250402,123600,2042501550,31450,31450,31450,31450,4
20250402,123500,2042375750,31450,31400,31450,31400,176
20250402,123400,2036849000,31450,31400,31450,31400,12
20250402,123300,2036471850,31400,31400,31400,31400,212
20250402,123200,2029815050,31400,31450,31450,31350,234
20250402,123100,2022469450,31450,31450,31450,31400,562
20250402,123000,2004820700,31450,31450,31450,31450,5
20250402,122900,2004663450,31500,31500,31500,31500,7
20250402,122800,2004442950,31450,31500,31500,31450,89
20250402,122700,2001641400,31450,31450,31450,31400,83
20250402,122600,1999031300,31450,31400,31450,31400,51
20250402,122500,1997427600,31450,31450,31450,31450,94
20250402,122400,1994471300,31400,31450,31450,31400,115
20250402,122300,1990854800,31450,31400,31450,31400,17
20250402,122200,1990320650,31450,31350,31450,31350,237
20250402,122100,1982877500,31350,31350,31350,31350,90
20250402,122000,1980056000,31350,31350,31400,31350,42
20250402,121900,1978738950,31350,31400,31400,31350,114
20250402,121800,1975164700,31400,31350,31400,31350,17
20250402,121700,1974631700,31400,31350,31400,31350,41
20250402,121600,1973346000,31300,31350,31350,31300,179
20250402,121500,1967742150,31350,31400,31400,31350,17
20250402,121400,1967209000,31400,31350,31400,31350,54
20250402,121300,1965515750,31300,31400,31400,31200,4776
20250402,121200,1816032300,31450,31400,31450,31400,12
20250402,121100,1815655150,31450,31400,31450,31400,24
20250402,121000,1814900800,31450,31450,31450,31450,367
20250402,120900,1803358650,31450,31400,31450,31400,1102
20250402,120800,1768755750,31450,31500,31500,31450,562
20250402,120700,1751080350,31500,31500,31500,31500,168
20250402,120600,1745788350,31550,31550,31550,31500,118
20250402,120500,1742070950,31500,31550,31550,31500,22
20250402,120400,1741377100,31500,31550,31550,31500,57
20250402,120300,1739581550,31550,31525,31550,31525,40
20250402,120200,1738319925,31550,31525,31550,31525,18
20250402,120100,1737752275,31525,31525,31525,31525,5
20250402,120000,1737594650,31525,31550,31550,31500,35
20250402,115900,1736491150,31500,31550,31550,31500,41
20250402,115800,1735198150,31500,31500,31550,31500,27
20250402,115700,1734347050,31550,31500,31550,31500,12
20250402,115600,1733968700,31550,31500,31550,31500,96
20250402,115500,1730943400,31550,31500,31550,31500,24
20250402,115400,1730186250,31500,31550,31550,31500,248
20250402,115300,1722373850,31500,31550,31550,31500,45
20250402,115200,1720955950,31550,31500,31550,31500,6
20250402,115100,1720766900,31550,31550,31550,31550,11
20250402,115000,1720419850,31550,31550,31550,31500,22
20250402,114900,1719726200,31500,31550,31550,31500,26
20250402,114800,1718907150,31550,31500,31550,31500,15
20250402,114700,1718434150,31550,31550,31550,31550,8
20250402,114600,1718181750,31550,31550,31550,31550,188
20250402,114500,1712250350,31600,31550,31600,31550,38
20250402,114400,1711051100,31550,31600,31600,31550,197
20250402,114300,1704830400,31550,31550,31550,31550,5
20250402,114200,1704672650,31600,31600,31600,31600,137
20250402,114100,1700343450,31600,31600,31600,31550,129
20250402,114000,1696267350,31600,31575,31600,31575,190
20250402,113900,1690267850,31550,31575,31575,31550,14
20250402,113800,1689825900,31575,31575,31575,31550,35
20250402,113700,1688720900,31575,31600,31600,31550,13
20250402,113600,1688310525,31600,31600,31600,31600,27
20250402,113500,1687457325,31550,31600,31600,31550,6
20250402,113400,1687267975,31600,31600,31600,31550,22
20250402,113300,1686573025,31600,31550,31600,31550,13
20250402,113200,1686162475,31600,31600,31600,31600,1
20250402,113100,1686130875,31600,31550,31600,31550,12
20250402,113000,1685751925,31600,31550,31600,31550,23
20250402,112900,1685025375,31600,31600,31600,31600,12
20250402,112800,1684646175,31600,31600,31650,31600,59
20250402,112700,1682779575,31600,31550,31600,31550,75
20250402,112600,1680413125,31600,31550,31600,31550,25
20250402,112500,1679623875,31550,31600,31650,31550,269
20250402,112400,1671124075,31550,31550,31600,31500,450
20250402,112300,1656921225,31550,31550,31550,31550,32
20250402,112200,1655911625,31550,31550,31600,31550,76
20250402,112100,1653513775,31600,31600,31650,31600,298
20250402,112000,1644096325,31600,31600,31600,31600,10
20250402,111900,1643780325,31600,31650,31650,31600,58
20250402,111800,1641946475,31625,31600,31625,31600,135
20250402,111700,1637679200,31650,31600,31650,31600,34
20250402,111600,1636604200,31600,31600,31600,31600,9
20250402,111500,1636319800,31650,31600,31650,31600,456
20250402,111400,1621894300,31600,31600,31600,31600,103
20250402,111300,1618639500,31600,31600,31650,31600,33
20250402,111200,1617595950,31600,31600,31600,31600,27
20250402,111100,1616742750,31600,31600,31600,31600,1
20250402,111000,1616711150,31600,31600,31600,31600,78
20250402,110900,1614246350,31600,31600,31600,31600,129
20250402,110800,1610169950,31600,31650,31650,31600,35
20250402,110700,1609062450,31600,31600,31600,31600,15
20250402,110600,1608588450,31650,31600,31650,31600,249
20250402,110500,1600719850,31600,31600,31600,31600,0
20250402,110400,1600719850,31600,31600,31600,31600,21
20250402,110300,1600056250,31600,31550,31600,31550,183
20250402,110200,1594279500,31500,31450,31500,31450,34
20250402,110100,1593210100,31450,31500,31600,31450,502
20250402,110000,1577397100,31500,31450,31550,31450,304
20250402,105900,1567835350,31550,31450,31550,31450,52
20250402,105800,1566198250,31550,31500,31550,31500,89
20250402,105700,1563394550,31500,31500,31500,31400,255
20250402,105600,1555381450,31500,31500,31500,31500,22
20250402,105500,1554688450,31450,31500,31550,31450,238
20250402,105400,1547197350,31500,31500,31550,31400,184
20250402,105300,1541395575,31450,31450,31550,31400,2180
20250402,105200,1472846125,31450,31450,31450,31450,21
20250402,105100,1472185675,31450,31450,31450,31450,0
20250402,105000,1472185675,31450,31450,31450,31450,106
20250402,104900,1468851975,31450,31400,31450,31400,23
20250402,104800,1468128725,31400,31400,31400,31400,41
20250402,104700,1466841325,31400,31400,31400,31400,58
20250402,104600,1465020125,31400,31400,31400,31400,72
20250402,104500,1462759325,31450,31400,31450,31400,112
20250402,104400,1459242325,31400,31400,31450,31400,231
20250402,104300,1451988775,31400,31400,31450,31350,154
20250402,104200,1447154175,31450,31350,31450,31350,108
20250402,104100,1443767775,31450,31400,31450,31400,499
20250402,104000,1428074325,31400,31400,31400,31400,103
20250402,103900,1424840125,31400,31400,31400,31400,81
20250402,103800,1422296725,31400,31400,31400,31400,26
20250402,103700,1421480325,31400,31400,31400,31400,1
20250402,103600,1421448925,31400,31400,31400,31400,162
20250402,103500,1416362125,31350,31400,31400,31350,29
20250402,103400,1415452575,31400,31400,31400,31400,5
20250402,103300,1415295575,31400,31400,31400,31400,117
20250402,103200,1411621775,31400,31400,31400,31350,727
20250402,103100,1388801275,31400,31450,31450,31400,121
20250402,103000,1385001775,31450,31450,31450,31450,58
20250402,102900,1383177675,31450,31450,31450,31450,354
20250402,102800,1372044375,31450,31450,31450,31450,75
20250402,102700,1369685625,31500,31500,31500,31500,3
20250402,102600,1369591125,31450,31500,31500,31450,71
20250402,102500,1367354775,31450,31400,31500,31400,461
20250402,102400,1352856375,31400,31450,31450,31400,442
20250402,102300,1338972275,31425,31400,31425,31400,564
20250402,102200,1321257675,31400,31400,31400,31350,117
20250402,102100,1317584125,31400,31400,31400,31400,162
20250402,102000,1312497325,31400,31400,31400,31350,32
20250402,101900,1311492575,31400,31350,31400,31350,9
20250402,101800,1311210375,31350,31350,31350,31350,0
20250402,101700,1311210375,31350,31350,31400,31350,395
20250402,101600,1298824725,31400,31400,31400,31400,1
20250402,101500,1298793325,31400,31400,31400,31400,192
20250402,101400,1292764525,31400,31400,31450,31400,156
20250402,101300,1287866075,31450,31400,31450,31400,114
20250402,101200,1284286275,31350,31500,31500,31350,2449
20250402,101100,1207379675,31550,31550,31550,31500,794
20250402,101000,1182367925,31500,31550,31550,31500,31
20250402,100900,1181391375,31550,31550,31550,31550,3
20250402,100800,1181296725,31550,31550,31550,31550,3
20250402,100700,1181202075,31550,31550,31550,31550,313
20250402,100600,1171326925,31550,31550,31550,31550,2
20250402,100500,1171263825,31500,31500,31500,31500,12
20250402,100400,1170885825,31550,31550,31550,31500,590
20250402,100300,1152300075,31550,31550,31550,31550,6
20250402,100200,1152110775,31550,31550,31550,31500,13
20250402,100100,1151701075,31550,31600,31600,31500,30
20250402,100000,1150755175,31550,31550,31600,31550,33
20250402,095900,1149713975,31550,31550,31550,31550,379
20250402,095800,1137756525,31550,31550,31550,31550,10
20250402,095700,1137441025,31550,31550,31550,31550,2
20250402,095600,1137377925,31500,31500,31500,31500,480
20250402,095500,1122257925,31550,31600,31600,31550,787
20250402,095400,1097424675,31600,31600,31600,31600,11
20250402,095300,1097077075,31600,31650,31650,31550,1145
20250402,095200,1060843475,31600,31600,31600,31600,8
20250402,095100,1060590675,31650,31600,31650,31600,389
20250402,095000,1048288625,31600,31600,31600,31600,81
20250402,094900,1045729025,31600,31650,31650,31600,299
20250402,094800,1036280325,31650,31700,31700,31650,46
20250402,094700,1034824225,31700,31700,31700,31700,5
20250402,094600,1034665725,31700,31750,31750,31700,8
20250402,094500,1034411825,31700,31650,31750,31600,1077
20250402,094400,1000322725,31650,31600,31650,31600,86
20250402,094300,997602625,31600,31600,31650,31600,158
20250402,094200,992609725,31650,31700,31700,31600,416
20250402,094100,979463775,31650,31650,31650,31650,45
20250402,094000,978039525,31650,31650,31650,31650,203
20250402,093900,971614575,31700,31700,31700,31700,21
20250402,093800,970948875,31650,31650,31650,31650,217
20250402,093700,964080825,31600,31650,31650,31600,252
20250402,093600,956116400,31650,31600,31650,31600,41
20250402,093500,954819150,31600,31650,31650,31600,114
20250402,093400,951216700,31600,31600,31600,31600,13
20250402,093300,950805900,31650,31600,31650,31600,519
20250402,093200,934399550,31600,31600,31600,31600,53
20250402,093100,932724750,31600,31650,31750,31600,158
20250402,093000,927726550,31650,31700,31750,31600,1117
20250402,092900,892398300,31700,31700,31700,31700,0
20250402,092800,892398300,31700,31600,31700,31600,204
20250402,092700,885937050,31600,31600,31600,31600,4
20250402,092600,885810650,31600,31650,31650,31600,38
20250402,092500,884609350,31650,31650,31650,31650,39
20250402,092400,883375000,31650,31600,31700,31600,804
20250402,092300,857967850,31550,31550,31550,31500,1084
20250402,092200,823768950,31600,31500,31600,31500,1260
20250402,092100,784010350,31550,31500,31550,31450,1039
20250402,092000,751309150,31500,31550,31550,31450,2285
20250402,091900,679315150,31550,31600,31600,31550,833
20250402,091800,653026600,31600,31650,31700,31600,626
20250402,091700,633236800,31650,31700,31700,31600,2022
20250402,091600,569261550,31700,31750,31750,31700,276
20250402,091500,560507000,31750,31750,31750,31700,653
20250402,091400,539794250,31750,31700,31750,31700,320
20250402,091300,529634750,31750,31700,31750,31700,35
20250402,091200,528524850,31750,31750,31750,31700,923
20250402,091100,499254600,31750,31750,31800,31750,100
20250402,091000,496079350,31800,31750,31800,31750,107
20250402,090900,492680450,31750,31800,31850,31750,402
20250402,090800,479916100,31850,31850,31850,31800,1159
20250402,090700,443039300,31850,31850,31850,31800,682
20250402,090600,421321900,31850,31850,31900,31800,924
20250402,090500,391896950,31850,32000,32000,31850,2342
20250402,090400,317185650,32050,32100,32100,31950,429
20250402,090300,303448800,32150,32150,32150,32000,2971
20250402,090200,208290050,32100,32300,32350,32100,2810
20250402,090100,117853600,32300,32400,32400,32250,501
20250402,090000,101659000,32400,32250,32500,32250,3148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185800 3593689325 31000 31000 31000 31000 3668
3 20250402 185700 3593689325 31000 31000 31000 31000 0
4 20250402 185600 3593689325 31000 31000 31000 31000 0
5 20250402 185500 3593689325 31000 31000 31000 31000 0
6 20250402 185400 3593689325 31000 31000 31000 31000 0
7 20250402 185300 3593689325 31000 31000 31000 31000 0
8 20250402 185200 3593689325 31000 31000 31000 31000 0
9 20250402 185100 3593689325 31000 31000 31000 31000 0
10 20250402 185000 3593689325 31000 31000 31000 31000 0
11 20250402 184900 3593689325 31000 31000 31000 31000 0
12 20250402 184800 3593689325 31000 31000 31000 31000 0
13 20250402 184700 3593689325 31000 31000 31000 31000 0
14 20250402 184600 3593689325 31000 31000 31000 31000 0
15 20250402 184500 3593689325 31000 31000 31000 31000 0
16 20250402 184400 3593689325 31000 31000 31000 31000 0
17 20250402 184300 3593689325 31000 31000 31000 31000 0
18 20250402 184200 3593689325 31000 31000 31000 31000 0
19 20250402 184100 3593689325 31000 31000 31000 31000 0
20 20250402 184000 3593689325 31000 31000 31000 31000 0
21 20250402 183900 3593689325 31000 31000 31000 31000 0
22 20250402 183800 3593689325 31000 31000 31000 31000 0
23 20250402 183700 3593689325 31000 31000 31000 31000 0
24 20250402 183600 3593689325 31000 31000 31000 31000 0
25 20250402 183500 3593689325 31000 31000 31000 31000 0
26 20250402 183400 3593689325 31000 31000 31000 31000 0
27 20250402 183300 3593689325 31000 31000 31000 31000 0
28 20250402 183200 3593689325 31000 31000 31000 31000 0
29 20250402 183100 3593689325 31000 31000 31000 31000 0
30 20250402 183000 3593689325 31000 31000 31000 31000 0
31 20250402 182900 3593689325 31000 31000 31000 31000 0
32 20250402 182800 3593689325 31000 31000 31000 31000 3668
33 20250402 182700 3593689325 31000 31000 31000 31000 0
34 20250402 182600 3593689325 31000 31000 31000 31000 0
35 20250402 182500 3593689325 31000 31000 31000 31000 0
36 20250402 182400 3593689325 31000 31000 31000 31000 0
37 20250402 182300 3593689325 31000 31000 31000 31000 0
38 20250402 182200 3593689325 31000 31000 31000 31000 0
39 20250402 182100 3593689325 31000 31000 31000 31000 0
40 20250402 182000 3593689325 31000 31000 31000 31000 0
41 20250402 181900 3593689325 31000 31000 31000 31000 0
42 20250402 181800 3593689325 31000 31000 31000 31000 0
43 20250402 181700 3593689325 31000 31000 31000 31000 0
44 20250402 181600 3593689325 31000 31000 31000 31000 0
45 20250402 181500 3593689325 31000 31000 31000 31000 0
46 20250402 181400 3593689325 31000 31000 31000 31000 0
47 20250402 181300 3593689325 31000 31000 31000 31000 0
48 20250402 181200 3593689325 31000 31000 31000 31000 0
49 20250402 181100 3593689325 31000 31000 31000 31000 0
50 20250402 181000 3593689325 31000 31000 31000 31000 0
51 20250402 180900 3593689325 31000 31000 31000 31000 0
52 20250402 180800 3593689325 31000 31000 31000 31000 0
53 20250402 180700 3593689325 31000 31000 31000 31000 0
54 20250402 180600 3593689325 31000 31000 31000 31000 0
55 20250402 180500 3593689325 31000 31000 31000 31000 0
56 20250402 180400 3593689325 31000 31000 31000 31000 0
57 20250402 180300 3593689325 31000 31000 31000 31000 0
58 20250402 180200 3593689325 31000 31000 31000 31000 0
59 20250402 180100 3593689325 31000 31000 31000 31000 0
60 20250402 180000 3593689325 31000 31000 31000 31000 0
61 20250402 175900 3593689325 31000 31000 31000 31000 0
62 20250402 175800 3593689325 31000 31000 31000 31000 3668
63 20250402 175700 3593689325 31000 31000 31000 31000 0
64 20250402 175600 3593689325 31000 31000 31000 31000 0
65 20250402 175500 3593689325 31000 31000 31000 31000 0
66 20250402 175400 3593689325 31000 31000 31000 31000 0
67 20250402 175300 3593689325 31000 31000 31000 31000 0
68 20250402 175200 3593689325 31000 31000 31000 31000 0
69 20250402 175100 3593689325 31000 31000 31000 31000 0
70 20250402 175000 3593689325 31000 31000 31000 31000 0
71 20250402 174900 3593689325 31000 31000 31000 31000 0
72 20250402 174800 3593689325 31000 31000 31000 31000 0
73 20250402 174700 3593689325 31000 31000 31000 31000 0
74 20250402 174600 3593689325 31000 31000 31000 31000 0
75 20250402 174500 3593689325 31000 31000 31000 31000 0
76 20250402 174400 3593689325 31000 31000 31000 31000 0
77 20250402 174300 3593689325 31000 31000 31000 31000 0
78 20250402 174200 3593689325 31000 31000 31000 31000 0
79 20250402 174100 3593689325 31000 31000 31000 31000 0
80 20250402 174000 3593689325 31000 31000 31000 31000 0
81 20250402 173900 3593689325 31000 31000 31000 31000 0
82 20250402 173800 3593689325 31000 31000 31000 31000 0
83 20250402 173700 3593689325 31000 31000 31000 31000 0
84 20250402 173600 3593689325 31000 31000 31000 31000 0
85 20250402 173500 3593689325 31000 31000 31000 31000 0
86 20250402 173400 3593689325 31000 31000 31000 31000 0
87 20250402 173300 3593689325 31000 31000 31000 31000 0
88 20250402 173200 3593689325 31000 31000 31000 31000 0
89 20250402 173100 3593689325 31000 31000 31000 31000 0
90 20250402 173000 3593689325 31000 31000 31000 31000 0
91 20250402 172900 3593689325 31000 31000 31000 31000 0
92 20250402 172800 3593689325 31000 31000 31000 31000 3668
93 20250402 172700 3593689325 31000 31000 31000 31000 0
94 20250402 172600 3593689325 31000 31000 31000 31000 0
95 20250402 172500 3593689325 31000 31000 31000 31000 0
96 20250402 172400 3593689325 31000 31000 31000 31000 0
97 20250402 172300 3593689325 31000 31000 31000 31000 0
98 20250402 172200 3593689325 31000 31000 31000 31000 0
99 20250402 172100 3593689325 31000 31000 31000 31000 0
100 20250402 172000 3593689325 31000 31000 31000 31000 0
101 20250402 171900 3593689325 31000 31000 31000 31000 0
102 20250402 171800 3593689325 31000 31000 31000 31000 0
103 20250402 171700 3593689325 31000 31000 31000 31000 0
104 20250402 171600 3593689325 31000 31000 31000 31000 0
105 20250402 171500 3593689325 31000 31000 31000 31000 0
106 20250402 171400 3593689325 31000 31000 31000 31000 0
107 20250402 171300 3593689325 31000 31000 31000 31000 0
108 20250402 171200 3593689325 31000 31000 31000 31000 0
109 20250402 171100 3593689325 31000 31000 31000 31000 0
110 20250402 171000 3593689325 31000 31000 31000 31000 0
111 20250402 170900 3593689325 31000 31000 31000 31000 0
112 20250402 170800 3593689325 31000 31000 31000 31000 0
113 20250402 170700 3593689325 31000 31000 31000 31000 0
114 20250402 170600 3593689325 31000 31000 31000 31000 0
115 20250402 170500 3593689325 31000 31000 31000 31000 0
116 20250402 170400 3593689325 31000 31000 31000 31000 0
117 20250402 170300 3593689325 31000 31000 31000 31000 0
118 20250402 170200 3593689325 31000 31000 31000 31000 0
119 20250402 170100 3593689325 31000 31000 31000 31000 0
120 20250402 170000 3593689325 31000 31000 31000 31000 0
121 20250402 165900 3593689325 31000 31000 31000 31000 0
122 20250402 165800 3593689325 31000 31000 31000 31000 3668
123 20250402 165700 3593689325 31000 31000 31000 31000 0
124 20250402 165600 3593689325 31000 31000 31000 31000 0
125 20250402 165500 3593689325 31000 31000 31000 31000 0
126 20250402 165400 3593689325 31000 31000 31000 31000 0
127 20250402 165300 3593689325 31000 31000 31000 31000 0
128 20250402 165200 3593689325 31000 31000 31000 31000 0
129 20250402 165100 3593689325 31000 31000 31000 31000 0
130 20250402 165000 3593689325 31000 31000 31000 31000 0
131 20250402 164900 3593689325 31000 31000 31000 31000 0
132 20250402 164800 3593689325 31000 31000 31000 31000 0
133 20250402 164700 3593689325 31000 31000 31000 31000 0
134 20250402 164600 3593689325 31000 31000 31000 31000 0
135 20250402 164500 3593689325 31000 31000 31000 31000 0
136 20250402 164400 3593689325 31000 31000 31000 31000 0
137 20250402 164300 3593689325 31000 31000 31000 31000 0
138 20250402 164200 3593689325 31000 31000 31000 31000 0
139 20250402 164100 3593689325 31000 31000 31000 31000 0
140 20250402 164000 3593689325 31000 31000 31000 31000 0
141 20250402 163900 3593689325 31000 31000 31000 31000 0
142 20250402 163800 3593689325 31000 31000 31000 31000 0
143 20250402 163700 3593689325 31000 31000 31000 31000 0
144 20250402 163600 3593689325 31000 31000 31000 31000 0
145 20250402 163500 3593689325 31000 31000 31000 31000 0
146 20250402 163400 3593689325 31000 31000 31000 31000 0
147 20250402 163300 3593689325 31000 31000 31000 31000 0
148 20250402 163200 3593689325 31000 31000 31000 31000 0
149 20250402 163100 3593689325 31000 31000 31000 31000 0
150 20250402 163000 3593689325 31000 31000 31000 31000 0
151 20250402 162900 3593689325 31000 31000 31000 31000 0
152 20250402 162800 3593689325 31000 31000 31000 31000 3668
153 20250402 162700 3593689325 31000 31000 31000 31000 0
154 20250402 162600 3593689325 31000 31000 31000 31000 0
155 20250402 162500 3593689325 31000 31000 31000 31000 0
156 20250402 162400 3593689325 31000 31000 31000 31000 0
157 20250402 162300 3593689325 31000 31000 31000 31000 0
158 20250402 162200 3593689325 31000 31000 31000 31000 0
159 20250402 162100 3593689325 31000 31000 31000 31000 0
160 20250402 162000 3593689325 31000 31000 31000 31000 0
161 20250402 161900 3593689325 31000 31000 31000 31000 0
162 20250402 161800 3593689325 31000 31000 31000 31000 0
163 20250402 161700 3593689325 31000 31000 31000 31000 0
164 20250402 161600 3593689325 31000 31000 31000 31000 0
165 20250402 161500 3593689325 31000 31000 31000 31000 0
166 20250402 161400 3593689325 31000 31000 31000 31000 0
167 20250402 161300 3593689325 31000 31000 31000 31000 0
168 20250402 161200 3593689325 31000 31000 31000 31000 0
169 20250402 161100 3593689325 31000 31000 31000 31000 0
170 20250402 161000 3593689325 31000 31000 31000 31000 0
171 20250402 160900 3593689325 31000 31000 31000 31000 0
172 20250402 160800 3593689325 31000 31000 31000 31000 0
173 20250402 160700 3593689325 31000 31000 31000 31000 0
174 20250402 160600 3593689325 31000 31000 31000 31000 0
175 20250402 160500 3593689325 31000 31000 31000 31000 0
176 20250402 160400 3593689325 31000 31000 31000 31000 0
177 20250402 160300 3593689325 31000 31000 31000 31000 0
178 20250402 160200 3593689325 31000 31000 31000 31000 0
179 20250402 160100 3593689325 31000 31000 31000 31000 0
180 20250402 160000 3593689325 31000 31000 31000 31000 0
181 20250402 155900 3593689325 31000 31000 31000 31000 0
182 20250402 155800 3593689325 31000 31000 31000 31000 3668
183 20250402 155700 3593689325 31000 31000 31000 31000 0
184 20250402 155600 3593689325 31000 31000 31000 31000 0
185 20250402 155500 3593689325 31000 31000 31000 31000 0
186 20250402 155400 3593689325 31000 31000 31000 31000 0
187 20250402 155300 3593689325 31000 31000 31000 31000 0
188 20250402 155200 3593689325 31000 31000 31000 31000 0
189 20250402 155100 3593689325 31000 31000 31000 31000 0
190 20250402 155000 3593689325 31000 31000 31000 31000 0
191 20250402 154900 3593689325 31000 31000 31000 31000 0
192 20250402 154800 3593689325 31000 31000 31000 31000 0
193 20250402 154700 3593689325 31000 31000 31000 31000 0
194 20250402 154600 3593689325 31000 31000 31000 31000 0
195 20250402 154500 3593689325 31000 31000 31000 31000 0
196 20250402 154400 3593689325 31000 31000 31000 31000 0
197 20250402 154300 3593689325 31000 31000 31000 31000 0
198 20250402 154200 3593689325 31000 31000 31000 31000 0
199 20250402 154100 3593689325 31000 31000 31000 31000 0
200 20250402 154000 3593689325 31000 31000 31000 31000 0
201 20250402 153900 3593689325 31000 31000 31000 31000 0
202 20250402 153800 3593689325 31000 31000 31000 31000 0
203 20250402 153700 3593689325 31000 31000 31000 31000 0
204 20250402 153600 3593689325 31000 31000 31000 31000 0
205 20250402 153500 3593689325 31000 31000 31000 31000 0
206 20250402 153400 3593689325 31000 31000 31000 31000 0
207 20250402 153300 3593689325 31000 31000 31000 31000 0
208 20250402 153200 3593689325 31000 31000 31000 31000 0
209 20250402 153100 3593689325 31000 31000 31000 31000 0
210 20250402 153000 3593689325 31000 31000 31000 31000 3668
211 20250402 152900 3479981325 31050 31050 31050 31050 0
212 20250402 152800 3479981325 31050 31050 31050 31050 0
213 20250402 152700 3479981325 31050 31050 31050 31050 0
214 20250402 152600 3479981325 31050 31050 31050 31050 0
215 20250402 152500 3479981325 31050 31050 31050 31050 0
216 20250402 152400 3479981325 31050 31050 31050 31050 0
217 20250402 152300 3479981325 31050 31050 31050 31050 0
218 20250402 152200 3479981325 31050 31050 31050 31050 0
219 20250402 152100 3479981325 31050 31050 31050 31050 0
220 20250402 152000 3479981325 31050 31050 31050 31050 0
221 20250402 151900 3479981325 31050 31050 31050 31000 129
222 20250402 151800 3475976925 31050 31000 31050 31000 177
223 20250402 151700 3470489525 31000 31050 31050 30950 1386
224 20250402 151600 3427555300 31050 31050 31100 31050 1236
225 20250402 151500 3389170350 31050 31050 31050 31000 115
226 20250402 151400 3385604100 31050 31000 31050 31000 375
227 20250402 151300 3373960850 31000 31000 31050 31000 312
228 20250402 151200 3364287100 31050 31050 31050 31050 49
229 20250402 151100 3362765650 31050 31050 31050 31050 7
230 20250402 151000 3362548300 31000 31000 31050 31000 97
231 20250402 150900 3359539000 31050 31050 31050 31050 23
232 20250402 150800 3358824850 31050 31050 31050 31050 18
233 20250402 150700 3358265950 31000 31000 31000 30950 693
234 20250402 150600 3336788200 31050 31050 31050 31000 144
235 20250402 150500 3332323750 31050 31000 31050 30950 1288
236 20250402 150400 3292388400 31050 31000 31050 31000 782
237 20250402 150300 3268146250 31000 31050 31050 31000 574
238 20250402 150200 3250349150 31050 31050 31050 31000 93
239 20250402 150100 3247461650 31050 31000 31050 31000 62
240 20250402 150000 3245539550 31050 31000 31050 31000 1022
241 20250402 145900 3213856950 31050 31000 31050 30950 820
242 20250402 145800 3188438950 31000 31050 31050 31000 813
243 20250402 145700 3163234300 31050 31050 31050 31000 1039
244 20250402 145600 3131019750 31050 31100 31100 31050 65
245 20250402 145500 3129001100 31050 31050 31050 31050 183
246 20250402 145400 3123318950 31050 31100 31100 31050 24
247 20250402 145300 3122573300 31100 31050 31100 31000 392
248 20250402 145200 3110401600 31050 31050 31100 31000 161
249 20250402 145100 3105402750 31050 31050 31050 31000 72
250 20250402 145000 3103167550 31050 31100 31100 31000 130
251 20250402 144900 3099131150 31050 31100 31100 31000 170
252 20250402 144800 3093851200 31050 31050 31050 31050 99
253 20250402 144700 3090777250 31050 31000 31050 31000 274
254 20250402 144600 3082271900 31050 31050 31050 31000 58
255 20250402 144500 3080471400 31050 31050 31050 31000 349
256 20250402 144400 3069650300 31050 31050 31050 31050 13
257 20250402 144300 3069246650 31050 31050 31050 31000 93
258 20250402 144200 3066359400 31000 31050 31050 31000 60
259 20250402 144100 3064498000 31050 31050 31050 31000 220
260 20250402 144000 3057667400 31050 31000 31050 31000 36
261 20250402 143900 3056551000 31000 31050 31050 31000 888
262 20250402 143800 3029015600 31050 31050 31050 31050 129
263 20250402 143700 3025010150 31100 31050 31100 31050 125
264 20250402 143600 3021126700 31000 31050 31050 31000 20
265 20250402 143500 3020506100 31050 31050 31050 31000 20
266 20250402 143400 3019885500 31050 31050 31050 31000 104
267 20250402 143300 3016656700 31050 31050 31050 31050 756
268 20250402 143200 2993182900 31050 31050 31050 31000 52
269 20250402 143100 2991568650 31100 31050 31100 31050 130
270 20250402 143000 2987531775 31100 31050 31100 31050 83
271 20250402 142900 2984951075 31100 31000 31100 31000 285
272 20250402 142800 2976105675 31050 31000 31050 30950 460
273 20250402 142700 2961844925 30950 31000 31000 30950 43
274 20250402 142600 2960512525 31000 31000 31000 30950 1174
275 20250402 142500 2924119325 31000 31050 31050 31000 398
276 20250402 142400 2911778575 31050 31100 31100 31050 66
277 20250402 142300 2909728925 31100 31050 31100 31050 63
278 20250402 142200 2907771175 31050 31050 31100 31000 2963
279 20250402 142100 2815892225 31050 31150 31150 31050 749
280 20250402 142000 2792625275 31150 31150 31150 31100 66
281 20250402 141900 2790570375 31150 31150 31150 31100 30
282 20250402 141800 2789636275 31200 31150 31200 31050 41
283 20250402 141700 2788359375 31150 31100 31150 31050 45
284 20250402 141600 2786959675 31100 31100 31200 31000 2385
285 20250402 141500 2712874325 31200 31150 31200 31100 133
286 20250402 141400 2708732075 31150 31150 31150 31150 31
287 20250402 141300 2707766425 31200 31100 31200 31100 83
288 20250402 141200 2705177925 31200 31100 31200 31050 858
289 20250402 141100 2678488975 31100 31100 31100 31050 79
290 20250402 141000 2676032475 31050 31100 31100 31050 370
291 20250402 140900 2664526725 31050 31100 31100 31050 111
292 20250402 140800 2661075025 31100 31100 31100 31050 313
293 20250402 140700 2651343375 31100 31150 31200 31100 1164
294 20250402 140600 2615128825 31150 31150 31200 31150 226
295 20250402 140500 2608086875 31200 31150 31200 31150 156
296 20250402 140400 2603224075 31150 31150 31200 31150 233
297 20250402 140300 2595964950 31150 31150 31150 31150 550
298 20250402 140200 2578832450 31150 31150 31200 31150 251
299 20250402 140100 2571013450 31150 31150 31150 31150 283
300 20250402 140000 2562198000 31150 31150 31150 31150 520
301 20250402 135900 2546000000 31100 31150 31150 31050 1884
302 20250402 135800 2487398800 31150 31200 31200 31150 147
303 20250402 135700 2482812900 31200 31200 31200 31150 241
304 20250402 135600 2475304400 31250 31200 31250 31150 113
305 20250402 135500 2471782450 31200 31200 31200 31150 935
306 20250402 135400 2442644300 31175 31200 31200 31150 110
307 20250402 135300 2439213400 31200 31200 31250 31150 661
308 20250402 135200 2418602950 31200 31250 31250 31200 522
309 20250402 135100 2402313600 31250 31250 31250 31200 103
310 20250402 135000 2399095050 31250 31350 31350 31200 528
311 20250402 134900 2382591600 31300 31350 31350 31300 559
312 20250402 134800 2365094350 31350 31350 31350 31350 172
313 20250402 134700 2359702150 31300 31350 31350 31300 13
314 20250402 134600 2359294850 31350 31300 31350 31300 78
315 20250402 134500 2356853400 31400 31350 31400 31350 52
316 20250402 134400 2355222850 31350 31350 31350 31300 10
317 20250402 134300 2354909450 31300 31350 31350 31300 71
318 20250402 134200 2352684350 31350 31350 31350 31350 52
319 20250402 134100 2351054150 31350 31300 31350 31300 58
320 20250402 134000 2349236150 31300 31300 31300 31300 4
321 20250402 133900 2349110950 31300 31300 31300 31300 22
322 20250402 133800 2348422350 31300 31300 31300 31250 230
323 20250402 133700 2341223400 31300 31300 31300 31300 248
324 20250402 133600 2333461000 31250 31300 31300 31250 303
325 20250402 133500 2323982400 31300 31350 31350 31200 2536
326 20250402 133400 2244779750 31350 31350 31350 31350 5
327 20250402 133300 2244623000 31400 31350 31400 31350 283
328 20250402 133200 2235750600 31350 31400 31400 31350 354
329 20250402 133100 2224652350 31350 31400 31400 31350 6
330 20250402 133000 2224464200 31400 31350 31400 31350 42
331 20250402 132900 2223145650 31400 31400 31400 31400 25
332 20250402 132800 2222360650 31400 31450 31450 31350 159
333 20250402 132700 2217365300 31400 31400 31450 31400 423
334 20250402 132600 2204082150 31450 31450 31500 31450 129
335 20250402 132500 2200024550 31450 31450 31450 31450 140
336 20250402 132400 2195621550 31450 31450 31500 31450 40
337 20250402 132300 2194363150 31450 31450 31500 31450 107
338 20250402 132200 2190997650 31450 31450 31450 31450 11
339 20250402 132100 2190651700 31450 31500 31500 31450 11
340 20250402 132000 2190305400 31500 31500 31500 31450 28
341 20250402 131900 2189423650 31500 31450 31500 31450 8
342 20250402 131800 2189171900 31500 31500 31500 31500 7
343 20250402 131700 2188951400 31450 31500 31500 31450 32
344 20250402 131600 2187943650 31500 31500 31500 31450 9
345 20250402 131500 2187660400 31500 31450 31500 31450 208
346 20250402 131400 2181118450 31500 31450 31500 31450 38
347 20250402 131300 2179923200 31500 31500 31500 31450 63
348 20250402 131200 2177938950 31500 31500 31500 31500 5
349 20250402 131100 2177781450 31500 31500 31500 31500 5
350 20250402 131000 2177623950 31550 31500 31550 31500 9
351 20250402 130900 2177340100 31500 31550 31550 31500 63
352 20250402 130800 2175355250 31500 31500 31500 31500 4
353 20250402 130700 2175229250 31550 31550 31550 31550 7
354 20250402 130600 2175008400 31500 31550 31550 31500 12
355 20250402 130500 2174630050 31500 31500 31500 31500 5
356 20250402 130400 2174472550 31550 31500 31550 31500 12
357 20250402 130300 2174094200 31500 31550 31550 31500 104
358 20250402 130200 2170817800 31500 31500 31500 31500 5
359 20250402 130100 2170660300 31550 31500 31550 31500 13
360 20250402 130000 2170250400 31500 31550 31550 31500 92
361 20250402 125900 2167349100 31500 31550 31550 31500 119
362 20250402 125800 2163598900 31550 31550 31550 31500 81
363 20250402 125700 2161043600 31500 31550 31550 31500 16
364 20250402 125600 2160539250 31450 31550 31550 31450 158
365 20250402 125500 2155568350 31550 31600 31600 31450 190
366 20250402 125400 2149581550 31550 31450 31550 31450 88
367 20250402 125300 2146809050 31400 31450 31500 31400 98
368 20250402 125200 2143723750 31600 31550 31600 31550 44
369 20250402 125100 2142333600 31650 31550 31650 31500 735
370 20250402 125000 2119117250 31550 31350 31550 31350 628
371 20250402 124900 2099326050 31450 31400 31450 31300 124
372 20250402 124800 2095442150 31300 31350 31450 31300 303
373 20250402 124700 2085935300 31350 31350 31350 31250 284
374 20250402 124600 2077052300 31350 31400 31400 31250 689
375 20250402 124500 2055476750 31350 31350 31350 31350 5
376 20250402 124400 2055320000 31400 31450 31450 31400 224
377 20250402 124300 2048286350 31400 31450 31450 31400 12
378 20250402 124200 2047909200 31450 31400 31450 31400 28
379 20250402 124100 2047028850 31450 31400 31450 31400 12
380 20250402 124000 2046651700 31450 31450 31450 31450 54
381 20250402 123900 2044953400 31400 31450 31450 31400 7
382 20250402 123800 2044733500 31450 31400 31450 31400 12
383 20250402 123700 2044356300 31450 31400 31450 31400 59
384 20250402 123600 2042501550 31450 31450 31450 31450 4
385 20250402 123500 2042375750 31450 31400 31450 31400 176
386 20250402 123400 2036849000 31450 31400 31450 31400 12
387 20250402 123300 2036471850 31400 31400 31400 31400 212
388 20250402 123200 2029815050 31400 31450 31450 31350 234
389 20250402 123100 2022469450 31450 31450 31450 31400 562
390 20250402 123000 2004820700 31450 31450 31450 31450 5
391 20250402 122900 2004663450 31500 31500 31500 31500 7
392 20250402 122800 2004442950 31450 31500 31500 31450 89
393 20250402 122700 2001641400 31450 31450 31450 31400 83
394 20250402 122600 1999031300 31450 31400 31450 31400 51
395 20250402 122500 1997427600 31450 31450 31450 31450 94
396 20250402 122400 1994471300 31400 31450 31450 31400 115
397 20250402 122300 1990854800 31450 31400 31450 31400 17
398 20250402 122200 1990320650 31450 31350 31450 31350 237
399 20250402 122100 1982877500 31350 31350 31350 31350 90
400 20250402 122000 1980056000 31350 31350 31400 31350 42
401 20250402 121900 1978738950 31350 31400 31400 31350 114
402 20250402 121800 1975164700 31400 31350 31400 31350 17
403 20250402 121700 1974631700 31400 31350 31400 31350 41
404 20250402 121600 1973346000 31300 31350 31350 31300 179
405 20250402 121500 1967742150 31350 31400 31400 31350 17
406 20250402 121400 1967209000 31400 31350 31400 31350 54
407 20250402 121300 1965515750 31300 31400 31400 31200 4776
408 20250402 121200 1816032300 31450 31400 31450 31400 12
409 20250402 121100 1815655150 31450 31400 31450 31400 24
410 20250402 121000 1814900800 31450 31450 31450 31450 367
411 20250402 120900 1803358650 31450 31400 31450 31400 1102
412 20250402 120800 1768755750 31450 31500 31500 31450 562
413 20250402 120700 1751080350 31500 31500 31500 31500 168
414 20250402 120600 1745788350 31550 31550 31550 31500 118
415 20250402 120500 1742070950 31500 31550 31550 31500 22
416 20250402 120400 1741377100 31500 31550 31550 31500 57
417 20250402 120300 1739581550 31550 31525 31550 31525 40
418 20250402 120200 1738319925 31550 31525 31550 31525 18
419 20250402 120100 1737752275 31525 31525 31525 31525 5
420 20250402 120000 1737594650 31525 31550 31550 31500 35
421 20250402 115900 1736491150 31500 31550 31550 31500 41
422 20250402 115800 1735198150 31500 31500 31550 31500 27
423 20250402 115700 1734347050 31550 31500 31550 31500 12
424 20250402 115600 1733968700 31550 31500 31550 31500 96
425 20250402 115500 1730943400 31550 31500 31550 31500 24
426 20250402 115400 1730186250 31500 31550 31550 31500 248
427 20250402 115300 1722373850 31500 31550 31550 31500 45
428 20250402 115200 1720955950 31550 31500 31550 31500 6
429 20250402 115100 1720766900 31550 31550 31550 31550 11
430 20250402 115000 1720419850 31550 31550 31550 31500 22
431 20250402 114900 1719726200 31500 31550 31550 31500 26
432 20250402 114800 1718907150 31550 31500 31550 31500 15
433 20250402 114700 1718434150 31550 31550 31550 31550 8
434 20250402 114600 1718181750 31550 31550 31550 31550 188
435 20250402 114500 1712250350 31600 31550 31600 31550 38
436 20250402 114400 1711051100 31550 31600 31600 31550 197
437 20250402 114300 1704830400 31550 31550 31550 31550 5
438 20250402 114200 1704672650 31600 31600 31600 31600 137
439 20250402 114100 1700343450 31600 31600 31600 31550 129
440 20250402 114000 1696267350 31600 31575 31600 31575 190
441 20250402 113900 1690267850 31550 31575 31575 31550 14
442 20250402 113800 1689825900 31575 31575 31575 31550 35
443 20250402 113700 1688720900 31575 31600 31600 31550 13
444 20250402 113600 1688310525 31600 31600 31600 31600 27
445 20250402 113500 1687457325 31550 31600 31600 31550 6
446 20250402 113400 1687267975 31600 31600 31600 31550 22
447 20250402 113300 1686573025 31600 31550 31600 31550 13
448 20250402 113200 1686162475 31600 31600 31600 31600 1
449 20250402 113100 1686130875 31600 31550 31600 31550 12
450 20250402 113000 1685751925 31600 31550 31600 31550 23
451 20250402 112900 1685025375 31600 31600 31600 31600 12
452 20250402 112800 1684646175 31600 31600 31650 31600 59
453 20250402 112700 1682779575 31600 31550 31600 31550 75
454 20250402 112600 1680413125 31600 31550 31600 31550 25
455 20250402 112500 1679623875 31550 31600 31650 31550 269
456 20250402 112400 1671124075 31550 31550 31600 31500 450
457 20250402 112300 1656921225 31550 31550 31550 31550 32
458 20250402 112200 1655911625 31550 31550 31600 31550 76
459 20250402 112100 1653513775 31600 31600 31650 31600 298
460 20250402 112000 1644096325 31600 31600 31600 31600 10
461 20250402 111900 1643780325 31600 31650 31650 31600 58
462 20250402 111800 1641946475 31625 31600 31625 31600 135
463 20250402 111700 1637679200 31650 31600 31650 31600 34
464 20250402 111600 1636604200 31600 31600 31600 31600 9
465 20250402 111500 1636319800 31650 31600 31650 31600 456
466 20250402 111400 1621894300 31600 31600 31600 31600 103
467 20250402 111300 1618639500 31600 31600 31650 31600 33
468 20250402 111200 1617595950 31600 31600 31600 31600 27
469 20250402 111100 1616742750 31600 31600 31600 31600 1
470 20250402 111000 1616711150 31600 31600 31600 31600 78
471 20250402 110900 1614246350 31600 31600 31600 31600 129
472 20250402 110800 1610169950 31600 31650 31650 31600 35
473 20250402 110700 1609062450 31600 31600 31600 31600 15
474 20250402 110600 1608588450 31650 31600 31650 31600 249
475 20250402 110500 1600719850 31600 31600 31600 31600 0
476 20250402 110400 1600719850 31600 31600 31600 31600 21
477 20250402 110300 1600056250 31600 31550 31600 31550 183
478 20250402 110200 1594279500 31500 31450 31500 31450 34
479 20250402 110100 1593210100 31450 31500 31600 31450 502
480 20250402 110000 1577397100 31500 31450 31550 31450 304
481 20250402 105900 1567835350 31550 31450 31550 31450 52
482 20250402 105800 1566198250 31550 31500 31550 31500 89
483 20250402 105700 1563394550 31500 31500 31500 31400 255
484 20250402 105600 1555381450 31500 31500 31500 31500 22
485 20250402 105500 1554688450 31450 31500 31550 31450 238
486 20250402 105400 1547197350 31500 31500 31550 31400 184
487 20250402 105300 1541395575 31450 31450 31550 31400 2180
488 20250402 105200 1472846125 31450 31450 31450 31450 21
489 20250402 105100 1472185675 31450 31450 31450 31450 0
490 20250402 105000 1472185675 31450 31450 31450 31450 106
491 20250402 104900 1468851975 31450 31400 31450 31400 23
492 20250402 104800 1468128725 31400 31400 31400 31400 41
493 20250402 104700 1466841325 31400 31400 31400 31400 58
494 20250402 104600 1465020125 31400 31400 31400 31400 72
495 20250402 104500 1462759325 31450 31400 31450 31400 112
496 20250402 104400 1459242325 31400 31400 31450 31400 231
497 20250402 104300 1451988775 31400 31400 31450 31350 154
498 20250402 104200 1447154175 31450 31350 31450 31350 108
499 20250402 104100 1443767775 31450 31400 31450 31400 499
500 20250402 104000 1428074325 31400 31400 31400 31400 103
501 20250402 103900 1424840125 31400 31400 31400 31400 81
502 20250402 103800 1422296725 31400 31400 31400 31400 26
503 20250402 103700 1421480325 31400 31400 31400 31400 1
504 20250402 103600 1421448925 31400 31400 31400 31400 162
505 20250402 103500 1416362125 31350 31400 31400 31350 29
506 20250402 103400 1415452575 31400 31400 31400 31400 5
507 20250402 103300 1415295575 31400 31400 31400 31400 117
508 20250402 103200 1411621775 31400 31400 31400 31350 727
509 20250402 103100 1388801275 31400 31450 31450 31400 121
510 20250402 103000 1385001775 31450 31450 31450 31450 58
511 20250402 102900 1383177675 31450 31450 31450 31450 354
512 20250402 102800 1372044375 31450 31450 31450 31450 75
513 20250402 102700 1369685625 31500 31500 31500 31500 3
514 20250402 102600 1369591125 31450 31500 31500 31450 71
515 20250402 102500 1367354775 31450 31400 31500 31400 461
516 20250402 102400 1352856375 31400 31450 31450 31400 442
517 20250402 102300 1338972275 31425 31400 31425 31400 564
518 20250402 102200 1321257675 31400 31400 31400 31350 117
519 20250402 102100 1317584125 31400 31400 31400 31400 162
520 20250402 102000 1312497325 31400 31400 31400 31350 32
521 20250402 101900 1311492575 31400 31350 31400 31350 9
522 20250402 101800 1311210375 31350 31350 31350 31350 0
523 20250402 101700 1311210375 31350 31350 31400 31350 395
524 20250402 101600 1298824725 31400 31400 31400 31400 1
525 20250402 101500 1298793325 31400 31400 31400 31400 192
526 20250402 101400 1292764525 31400 31400 31450 31400 156
527 20250402 101300 1287866075 31450 31400 31450 31400 114
528 20250402 101200 1284286275 31350 31500 31500 31350 2449
529 20250402 101100 1207379675 31550 31550 31550 31500 794
530 20250402 101000 1182367925 31500 31550 31550 31500 31
531 20250402 100900 1181391375 31550 31550 31550 31550 3
532 20250402 100800 1181296725 31550 31550 31550 31550 3
533 20250402 100700 1181202075 31550 31550 31550 31550 313
534 20250402 100600 1171326925 31550 31550 31550 31550 2
535 20250402 100500 1171263825 31500 31500 31500 31500 12
536 20250402 100400 1170885825 31550 31550 31550 31500 590
537 20250402 100300 1152300075 31550 31550 31550 31550 6
538 20250402 100200 1152110775 31550 31550 31550 31500 13
539 20250402 100100 1151701075 31550 31600 31600 31500 30
540 20250402 100000 1150755175 31550 31550 31600 31550 33
541 20250402 095900 1149713975 31550 31550 31550 31550 379
542 20250402 095800 1137756525 31550 31550 31550 31550 10
543 20250402 095700 1137441025 31550 31550 31550 31550 2
544 20250402 095600 1137377925 31500 31500 31500 31500 480
545 20250402 095500 1122257925 31550 31600 31600 31550 787
546 20250402 095400 1097424675 31600 31600 31600 31600 11
547 20250402 095300 1097077075 31600 31650 31650 31550 1145
548 20250402 095200 1060843475 31600 31600 31600 31600 8
549 20250402 095100 1060590675 31650 31600 31650 31600 389
550 20250402 095000 1048288625 31600 31600 31600 31600 81
551 20250402 094900 1045729025 31600 31650 31650 31600 299
552 20250402 094800 1036280325 31650 31700 31700 31650 46
553 20250402 094700 1034824225 31700 31700 31700 31700 5
554 20250402 094600 1034665725 31700 31750 31750 31700 8
555 20250402 094500 1034411825 31700 31650 31750 31600 1077
556 20250402 094400 1000322725 31650 31600 31650 31600 86
557 20250402 094300 997602625 31600 31600 31650 31600 158
558 20250402 094200 992609725 31650 31700 31700 31600 416
559 20250402 094100 979463775 31650 31650 31650 31650 45
560 20250402 094000 978039525 31650 31650 31650 31650 203
561 20250402 093900 971614575 31700 31700 31700 31700 21
562 20250402 093800 970948875 31650 31650 31650 31650 217
563 20250402 093700 964080825 31600 31650 31650 31600 252
564 20250402 093600 956116400 31650 31600 31650 31600 41
565 20250402 093500 954819150 31600 31650 31650 31600 114
566 20250402 093400 951216700 31600 31600 31600 31600 13
567 20250402 093300 950805900 31650 31600 31650 31600 519
568 20250402 093200 934399550 31600 31600 31600 31600 53
569 20250402 093100 932724750 31600 31650 31750 31600 158
570 20250402 093000 927726550 31650 31700 31750 31600 1117
571 20250402 092900 892398300 31700 31700 31700 31700 0
572 20250402 092800 892398300 31700 31600 31700 31600 204
573 20250402 092700 885937050 31600 31600 31600 31600 4
574 20250402 092600 885810650 31600 31650 31650 31600 38
575 20250402 092500 884609350 31650 31650 31650 31650 39
576 20250402 092400 883375000 31650 31600 31700 31600 804
577 20250402 092300 857967850 31550 31550 31550 31500 1084
578 20250402 092200 823768950 31600 31500 31600 31500 1260
579 20250402 092100 784010350 31550 31500 31550 31450 1039
580 20250402 092000 751309150 31500 31550 31550 31450 2285
581 20250402 091900 679315150 31550 31600 31600 31550 833
582 20250402 091800 653026600 31600 31650 31700 31600 626
583 20250402 091700 633236800 31650 31700 31700 31600 2022
584 20250402 091600 569261550 31700 31750 31750 31700 276
585 20250402 091500 560507000 31750 31750 31750 31700 653
586 20250402 091400 539794250 31750 31700 31750 31700 320
587 20250402 091300 529634750 31750 31700 31750 31700 35
588 20250402 091200 528524850 31750 31750 31750 31700 923
589 20250402 091100 499254600 31750 31750 31800 31750 100
590 20250402 091000 496079350 31800 31750 31800 31750 107
591 20250402 090900 492680450 31750 31800 31850 31750 402
592 20250402 090800 479916100 31850 31850 31850 31800 1159
593 20250402 090700 443039300 31850 31850 31850 31800 682
594 20250402 090600 421321900 31850 31850 31900 31800 924
595 20250402 090500 391896950 31850 32000 32000 31850 2342
596 20250402 090400 317185650 32050 32100 32100 31950 429
597 20250402 090300 303448800 32150 32150 32150 32000 2971
598 20250402 090200 208290050 32100 32300 32350 32100 2810
599 20250402 090100 117853600 32300 32400 32400 32250 501
600 20250402 090000 101659000 32400 32250 32500 32250 3148

8
033100/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
20250402,160347,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31000,-1200,5,-3.73,3595487325,114464,118.10,32250,32500,30950,41850,22550,32200,31411.72,17.38,0,-3564,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,4979,6.23,2.53,12,0.71,4976.00,12246.00,100700,20240711,-69.22,30950,20250402,0.16,64200,-51.71,20250123,30950,0.16,20250402,100700,-69.22,20240711,30950,0.16,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,17303,N,00,N
20250402,150348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31000,-1200,5,-3.73,3252335750,103397,106.68,32250,32500,30950,41850,22550,32200,31454.84,17.38,0,-7484,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,4979,6.23,2.53,12,0.64,4976.00,12246.00,100700,20240711,-69.22,30950,20250402,0.16,64200,-51.71,20250123,30950,0.16,20250402,100700,-69.22,20240711,30950,0.16,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250402,140348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31150,-1050,5,-3.26,2595964950,82253,84.87,32250,32500,31050,41850,22550,32200,31560.73,17.38,0,-11828,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5003,6.26,2.54,12,0.51,4976.00,12246.00,100700,20240711,-69.07,31050,20250402,0.32,64200,-51.48,20250123,31050,0.32,20250402,100700,-69.07,20240711,31050,0.32,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250402,130349,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31500,-700,5,-2.17,2174094200,68747,70.93,32250,32500,31200,41850,22550,32200,31624.57,17.38,0,-9490,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5060,6.33,2.57,12,0.43,4976.00,12246.00,100700,20240711,-68.72,31200,20250402,0.96,64200,-50.93,20250123,31200,0.96,20250402,100700,-68.72,20240711,31200,0.96,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250402,120348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31525,-675,5,-2.10,1739360700,54896,56.64,32250,32500,31350,41850,22550,32200,31684.65,17.38,0,-12202,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5064,6.34,2.57,12,0.34,4976.00,12246.00,100700,20240711,-68.69,31350,20250402,0.56,64200,-50.90,20250123,31350,0.56,20250402,100700,-68.69,20240711,31350,0.56,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250402,110348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31600,-600,5,-1.86,1598223450,50427,52.03,32250,32500,31350,41850,22550,32200,31693.80,17.38,0,-11646,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5076,6.35,2.58,12,0.31,4976.00,12246.00,100700,20240711,-68.62,31350,20250402,0.80,64200,-50.78,20250123,31350,0.80,20250402,100700,-68.62,20240711,31350,0.80,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250402,100348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31550,-650,5,-2.02,1152300075,36242,37.39,32250,32500,31450,41850,22550,32200,31794.61,17.38,0,-13325,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5068,6.34,2.58,12,0.23,4976.00,12246.00,100700,20240711,-68.67,31450,20250402,0.32,64200,-50.86,20250123,31450,0.32,20250402,100700,-68.67,20240711,31450,0.32,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250402,090350,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,-50,5,-0.16,303448800,9430,9.73,32250,32500,32000,41850,22550,32200,32179.09,17.38,0,-3348,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5164,6.46,2.63,12,0.06,4976.00,12246.00,100700,20240711,-68.07,31550,20250401,1.90,64200,-49.92,20250123,31550,1.90,20250401,100700,-68.07,20240711,31550,1.90,20250401,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N
20250401,160349,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,32200,500,2,1.58,3106390525,96922,79.16,31850,32450,31550,41200,22200,31700,32050.20,17.41,0,8159,33100,32400,32000,31300,30900,32200,31100,80,9500,500,22190,50,1,16062409,5172,6.47,2.63,12,0.60,4976.00,12246.00,100700,20240711,-68.02,31550,20250401,2.06,64200,-49.84,20250123,31550,2.06,20250401,100700,-68.02,20240711,31550,2.06,20250401,4.61,Y,033100,500,80 억,,2796611,N,N,11960,N,00,N
20250401,150351,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31950,250,2,0.79,2805448475,87536,71.50,31850,32450,31550,41200,22200,31700,32049.14,17.41,0,6348,33100,32400,32000,31300,30900,32200,31100,80,9500,500,22190,50,1,16062409,5132,6.42,2.61,12,0.54,4976.00,12246.00,100700,20240711,-68.27,31550,20250401,1.27,64200,-50.23,20250123,31550,1.27,20250401,100700,-68.27,20240711,31550,1.27,20250401,4.61,Y,033100,500,80 억,,2796611,N,N,22584,N,00,N
20250401,140350,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,32200,500,2,1.58,2515525425,78489,64.11,31850,32450,31550,41200,22200,31700,32049.47,17.41,0,3501,33100,32400,32000,31300,30900,32200,31100,80,9500,500,22190,50,1,16062409,5172,6.47,2.63,12,0.49,4976.00,12246.00,100700,20240711,-68.02,31550,20250401,2.06,64200,-49.84,20250123,31550,2.06,20250401,100700,-68.02,20240711,31550,2.06,20250401,4.61,Y,033100,500,80 억,,2796611,N,N,22584,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 160347 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31000 -1200 5 -3.73 3595487325 114464 118.10 32250 32500 30950 41850 22550 32200 31411.72 17.38 0 -3564 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 4979 6.23 2.53 12 0.71 4976.00 12246.00 100700 20240711 -69.22 30950 20250402 0.16 64200 -51.71 20250123 30950 0.16 20250402 100700 -69.22 20240711 30950 0.16 20250402 4.49 Y 033100 500 80 억 2791348 N N 17303 N 00 N
3 20250402 150348 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31000 -1200 5 -3.73 3252335750 103397 106.68 32250 32500 30950 41850 22550 32200 31454.84 17.38 0 -7484 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 4979 6.23 2.53 12 0.64 4976.00 12246.00 100700 20240711 -69.22 30950 20250402 0.16 64200 -51.71 20250123 30950 0.16 20250402 100700 -69.22 20240711 30950 0.16 20250402 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
4 20250402 140348 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31150 -1050 5 -3.26 2595964950 82253 84.87 32250 32500 31050 41850 22550 32200 31560.73 17.38 0 -11828 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 5003 6.26 2.54 12 0.51 4976.00 12246.00 100700 20240711 -69.07 31050 20250402 0.32 64200 -51.48 20250123 31050 0.32 20250402 100700 -69.07 20240711 31050 0.32 20250402 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
5 20250402 130349 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31500 -700 5 -2.17 2174094200 68747 70.93 32250 32500 31200 41850 22550 32200 31624.57 17.38 0 -9490 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 5060 6.33 2.57 12 0.43 4976.00 12246.00 100700 20240711 -68.72 31200 20250402 0.96 64200 -50.93 20250123 31200 0.96 20250402 100700 -68.72 20240711 31200 0.96 20250402 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
6 20250402 120348 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31525 -675 5 -2.10 1739360700 54896 56.64 32250 32500 31350 41850 22550 32200 31684.65 17.38 0 -12202 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 5064 6.34 2.57 12 0.34 4976.00 12246.00 100700 20240711 -68.69 31350 20250402 0.56 64200 -50.90 20250123 31350 0.56 20250402 100700 -68.69 20240711 31350 0.56 20250402 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
7 20250402 110348 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31600 -600 5 -1.86 1598223450 50427 52.03 32250 32500 31350 41850 22550 32200 31693.80 17.38 0 -11646 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 5076 6.35 2.58 12 0.31 4976.00 12246.00 100700 20240711 -68.62 31350 20250402 0.80 64200 -50.78 20250123 31350 0.80 20250402 100700 -68.62 20240711 31350 0.80 20250402 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
8 20250402 100348 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31550 -650 5 -2.02 1152300075 36242 37.39 32250 32500 31450 41850 22550 32200 31794.61 17.38 0 -13325 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 5068 6.34 2.58 12 0.23 4976.00 12246.00 100700 20240711 -68.67 31450 20250402 0.32 64200 -50.86 20250123 31450 0.32 20250402 100700 -68.67 20240711 31450 0.32 20250402 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
9 20250402 090350 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32150 -50 5 -0.16 303448800 9430 9.73 32250 32500 32000 41850 22550 32200 32179.09 17.38 0 -3348 32966 32582 32066 31682 31166 32775 31875 80 9650 500 22540 50 1 16062409 5164 6.46 2.63 12 0.06 4976.00 12246.00 100700 20240711 -68.07 31550 20250401 1.90 64200 -49.92 20250123 31550 1.90 20250401 100700 -68.07 20240711 31550 1.90 20250401 4.49 Y 033100 500 80 억 2791348 N N 11960 N 00 N
10 20250401 160349 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 32200 500 2 1.58 3106390525 96922 79.16 31850 32450 31550 41200 22200 31700 32050.20 17.41 0 8159 33100 32400 32000 31300 30900 32200 31100 80 9500 500 22190 50 1 16062409 5172 6.47 2.63 12 0.60 4976.00 12246.00 100700 20240711 -68.02 31550 20250401 2.06 64200 -49.84 20250123 31550 2.06 20250401 100700 -68.02 20240711 31550 2.06 20250401 4.61 Y 033100 500 80 억 2796611 N N 11960 N 00 N
11 20250401 150351 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 31950 250 2 0.79 2805448475 87536 71.50 31850 32450 31550 41200 22200 31700 32049.14 17.41 0 6348 33100 32400 32000 31300 30900 32200 31100 80 9500 500 22190 50 1 16062409 5132 6.42 2.61 12 0.54 4976.00 12246.00 100700 20240711 -68.27 31550 20250401 1.27 64200 -50.23 20250123 31550 1.27 20250401 100700 -68.27 20240711 31550 1.27 20250401 4.61 Y 033100 500 80 억 2796611 N N 22584 N 00 N
12 20250401 140350 55 40.00 KSQ150 신저가 전기·전자 N N N Y 40 N 32200 500 2 1.58 2515525425 78489 64.11 31850 32450 31550 41200 22200 31700 32049.47 17.41 0 3501 33100 32400 32000 31300 30900 32200 31100 80 9500 500 22190 50 1 16062409 5172 6.47 2.63 12 0.49 4976.00 12246.00 100700 20240711 -68.02 31550 20250401 2.06 64200 -49.84 20250123 31550 2.06 20250401 100700 -68.02 20240711 31550 2.06 20250401 4.61 Y 033100 500 80 억 2796611 N N 22584 N 00 N

1
033100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,111152,16062409,3523518400,509178365300,0.69
20250328,98411,16062409,3257404100,531665737900,0.61
20250327,98683,16062409,3414431800,555759351400,0.61
20250326,97609,16062409,3552967600,584671687600,0.61
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 111152 16062409 3523518400 509178365300 0.69
3 20250328 98411 16062409 3257404100 531665737900 0.61
4 20250327 98683 16062409 3414431800 555759351400 0.61
5 20250326 97609 16062409 3552967600 584671687600 0.61