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
033200/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185800,12351505,2800,2800,2800,2800,3
20250402,185700,12351505,2800,2800,2800,2800,0
20250402,185600,12351505,2800,2800,2800,2800,0
20250402,185500,12351505,2800,2800,2800,2800,0
20250402,185400,12351505,2800,2800,2800,2800,0
20250402,185300,12351505,2800,2800,2800,2800,0
20250402,185200,12351505,2800,2800,2800,2800,0
20250402,185100,12351505,2800,2800,2800,2800,0
20250402,185000,12351505,2800,2800,2800,2800,0
20250402,184900,12351505,2800,2800,2800,2800,0
20250402,184800,12351505,2800,2800,2800,2800,0
20250402,184700,12351505,2800,2800,2800,2800,0
20250402,184600,12351505,2800,2800,2800,2800,0
20250402,184500,12351505,2800,2800,2800,2800,0
20250402,184400,12351505,2800,2800,2800,2800,0
20250402,184300,12351505,2800,2800,2800,2800,0
20250402,184200,12351505,2800,2800,2800,2800,0
20250402,184100,12351505,2800,2800,2800,2800,0
20250402,184000,12351505,2800,2800,2800,2800,0
20250402,183900,12351505,2800,2800,2800,2800,0
20250402,183800,12351505,2800,2800,2800,2800,0
20250402,183700,12351505,2800,2800,2800,2800,0
20250402,183600,12351505,2800,2800,2800,2800,0
20250402,183500,12351505,2800,2800,2800,2800,0
20250402,183400,12351505,2800,2800,2800,2800,0
20250402,183300,12351505,2800,2800,2800,2800,0
20250402,183200,12351505,2800,2800,2800,2800,0
20250402,183100,12351505,2800,2800,2800,2800,0
20250402,183000,12351505,2800,2800,2800,2800,0
20250402,182900,12351505,2800,2800,2800,2800,0
20250402,182800,12351505,2800,2800,2800,2800,3
20250402,182700,12351505,2800,2800,2800,2800,0
20250402,182600,12351505,2800,2800,2800,2800,0
20250402,182500,12351505,2800,2800,2800,2800,0
20250402,182400,12351505,2800,2800,2800,2800,0
20250402,182300,12351505,2800,2800,2800,2800,0
20250402,182200,12351505,2800,2800,2800,2800,0
20250402,182100,12351505,2800,2800,2800,2800,0
20250402,182000,12351505,2800,2800,2800,2800,0
20250402,181900,12351505,2800,2800,2800,2800,0
20250402,181800,12351505,2800,2800,2800,2800,0
20250402,181700,12351505,2800,2800,2800,2800,0
20250402,181600,12351505,2800,2800,2800,2800,0
20250402,181500,12351505,2800,2800,2800,2800,0
20250402,181400,12351505,2800,2800,2800,2800,0
20250402,181300,12351505,2800,2800,2800,2800,0
20250402,181200,12351505,2800,2800,2800,2800,0
20250402,181100,12351505,2800,2800,2800,2800,0
20250402,181000,12351505,2800,2800,2800,2800,0
20250402,180900,12351505,2800,2800,2800,2800,0
20250402,180800,12351505,2800,2800,2800,2800,0
20250402,180700,12351505,2800,2800,2800,2800,0
20250402,180600,12351505,2800,2800,2800,2800,0
20250402,180500,12351505,2800,2800,2800,2800,0
20250402,180400,12351505,2800,2800,2800,2800,0
20250402,180300,12351505,2800,2800,2800,2800,0
20250402,180200,12351505,2800,2800,2800,2800,0
20250402,180100,12351505,2800,2800,2800,2800,0
20250402,180000,12351505,2800,2800,2800,2800,0
20250402,175900,12351505,2800,2800,2800,2800,0
20250402,175800,12351505,2800,2800,2800,2800,3
20250402,175700,12351505,2800,2800,2800,2800,0
20250402,175600,12351505,2800,2800,2800,2800,0
20250402,175500,12351505,2800,2800,2800,2800,0
20250402,175400,12351505,2800,2800,2800,2800,0
20250402,175300,12351505,2800,2800,2800,2800,0
20250402,175200,12351505,2800,2800,2800,2800,0
20250402,175100,12351505,2800,2800,2800,2800,0
20250402,175000,12351505,2800,2800,2800,2800,0
20250402,174900,12351505,2800,2800,2800,2800,0
20250402,174800,12351505,2800,2800,2800,2800,0
20250402,174700,12351505,2800,2800,2800,2800,0
20250402,174600,12351505,2800,2800,2800,2800,0
20250402,174500,12351505,2800,2800,2800,2800,0
20250402,174400,12351505,2800,2800,2800,2800,0
20250402,174300,12351505,2800,2800,2800,2800,0
20250402,174200,12351505,2800,2800,2800,2800,0
20250402,174100,12351505,2800,2800,2800,2800,0
20250402,174000,12351505,2800,2800,2800,2800,0
20250402,173900,12351505,2800,2800,2800,2800,0
20250402,173800,12351505,2800,2800,2800,2800,0
20250402,173700,12351505,2800,2800,2800,2800,0
20250402,173600,12351505,2800,2800,2800,2800,0
20250402,173500,12351505,2800,2800,2800,2800,0
20250402,173400,12351505,2800,2800,2800,2800,0
20250402,173300,12351505,2800,2800,2800,2800,0
20250402,173200,12351505,2800,2800,2800,2800,0
20250402,173100,12351505,2800,2800,2800,2800,0
20250402,173000,12351505,2800,2800,2800,2800,0
20250402,172900,12351505,2800,2800,2800,2800,0
20250402,172800,12351505,2800,2800,2800,2800,3
20250402,172700,12351505,2800,2800,2800,2800,0
20250402,172600,12351505,2800,2800,2800,2800,0
20250402,172500,12351505,2800,2800,2800,2800,0
20250402,172400,12351505,2800,2800,2800,2800,0
20250402,172300,12351505,2800,2800,2800,2800,0
20250402,172200,12351505,2800,2800,2800,2800,0
20250402,172100,12351505,2800,2800,2800,2800,0
20250402,172000,12351505,2800,2800,2800,2800,0
20250402,171900,12351505,2800,2800,2800,2800,0
20250402,171800,12351505,2800,2800,2800,2800,0
20250402,171700,12351505,2800,2800,2800,2800,0
20250402,171600,12351505,2800,2800,2800,2800,0
20250402,171500,12351505,2800,2800,2800,2800,0
20250402,171400,12351505,2800,2800,2800,2800,0
20250402,171300,12351505,2800,2800,2800,2800,0
20250402,171200,12351505,2800,2800,2800,2800,0
20250402,171100,12351505,2800,2800,2800,2800,0
20250402,171000,12351505,2800,2800,2800,2800,0
20250402,170900,12351505,2800,2800,2800,2800,0
20250402,170800,12351505,2800,2800,2800,2800,0
20250402,170700,12351505,2800,2800,2800,2800,0
20250402,170600,12351505,2800,2800,2800,2800,0
20250402,170500,12351505,2800,2800,2800,2800,0
20250402,170400,12351505,2800,2800,2800,2800,0
20250402,170300,12351505,2800,2800,2800,2800,0
20250402,170200,12351505,2800,2800,2800,2800,0
20250402,170100,12351505,2800,2800,2800,2800,0
20250402,170000,12351505,2800,2800,2800,2800,0
20250402,165900,12351505,2800,2800,2800,2800,0
20250402,165800,12351505,2800,2800,2800,2800,3
20250402,165700,12351505,2800,2800,2800,2800,0
20250402,165600,12351505,2800,2800,2800,2800,0
20250402,165500,12351505,2800,2800,2800,2800,0
20250402,165400,12351505,2800,2800,2800,2800,0
20250402,165300,12351505,2800,2800,2800,2800,0
20250402,165200,12351505,2800,2800,2800,2800,0
20250402,165100,12351505,2800,2800,2800,2800,0
20250402,165000,12351505,2800,2800,2800,2800,0
20250402,164900,12351505,2800,2800,2800,2800,0
20250402,164800,12351505,2800,2800,2800,2800,0
20250402,164700,12351505,2800,2800,2800,2800,0
20250402,164600,12351505,2800,2800,2800,2800,0
20250402,164500,12351505,2800,2800,2800,2800,0
20250402,164400,12351505,2800,2800,2800,2800,0
20250402,164300,12351505,2800,2800,2800,2800,0
20250402,164200,12351505,2800,2800,2800,2800,0
20250402,164100,12351505,2800,2800,2800,2800,0
20250402,164000,12351505,2800,2800,2800,2800,0
20250402,163900,12351505,2800,2800,2800,2800,0
20250402,163800,12351505,2800,2800,2800,2800,0
20250402,163700,12351505,2800,2800,2800,2800,0
20250402,163600,12351505,2800,2800,2800,2800,0
20250402,163500,12351505,2800,2800,2800,2800,0
20250402,163400,12351505,2800,2800,2800,2800,0
20250402,163300,12351505,2800,2800,2800,2800,0
20250402,163200,12351505,2800,2800,2800,2800,0
20250402,163100,12351505,2800,2800,2800,2800,0
20250402,163000,12351505,2800,2800,2800,2800,0
20250402,162900,12351505,2800,2800,2800,2800,0
20250402,162800,12351505,2800,2800,2800,2800,3
20250402,162700,12351505,2800,2800,2800,2800,0
20250402,162600,12351505,2800,2800,2800,2800,0
20250402,162500,12351505,2800,2800,2800,2800,0
20250402,162400,12351505,2800,2800,2800,2800,0
20250402,162300,12351505,2800,2800,2800,2800,0
20250402,162200,12351505,2800,2800,2800,2800,0
20250402,162100,12351505,2800,2800,2800,2800,0
20250402,162000,12351505,2800,2800,2800,2800,0
20250402,161900,12351505,2800,2800,2800,2800,0
20250402,161800,12351505,2800,2800,2800,2800,0
20250402,161700,12351505,2800,2800,2800,2800,0
20250402,161600,12351505,2800,2800,2800,2800,0
20250402,161500,12351505,2800,2800,2800,2800,0
20250402,161400,12351505,2800,2800,2800,2800,0
20250402,161300,12351505,2800,2800,2800,2800,0
20250402,161200,12351505,2800,2800,2800,2800,0
20250402,161100,12351505,2800,2800,2800,2800,0
20250402,161000,12351505,2800,2800,2800,2800,0
20250402,160900,12351505,2800,2800,2800,2800,0
20250402,160800,12351505,2800,2800,2800,2800,0
20250402,160700,12351505,2800,2800,2800,2800,0
20250402,160600,12351505,2800,2800,2800,2800,0
20250402,160500,12351505,2800,2800,2800,2800,0
20250402,160400,12351505,2800,2800,2800,2800,0
20250402,160300,12351505,2800,2800,2800,2800,0
20250402,160200,12351505,2800,2800,2800,2800,0
20250402,160100,12351505,2800,2800,2800,2800,0
20250402,160000,12351505,2800,2800,2800,2800,0
20250402,155900,12351505,2800,2800,2800,2800,0
20250402,155800,12351505,2800,2800,2800,2800,3
20250402,155700,12351505,2800,2800,2800,2800,0
20250402,155600,12351505,2800,2800,2800,2800,0
20250402,155500,12351505,2800,2800,2800,2800,0
20250402,155400,12351505,2800,2800,2800,2800,0
20250402,155300,12351505,2800,2800,2800,2800,0
20250402,155200,12351505,2800,2800,2800,2800,0
20250402,155100,12351505,2800,2800,2800,2800,0
20250402,155000,12351505,2800,2800,2800,2800,0
20250402,154900,12351505,2800,2800,2800,2800,0
20250402,154800,12351505,2800,2800,2800,2800,0
20250402,154700,12351505,2800,2800,2800,2800,0
20250402,154600,12351505,2800,2800,2800,2800,0
20250402,154500,12351505,2800,2800,2800,2800,0
20250402,154400,12351505,2800,2800,2800,2800,0
20250402,154300,12351505,2800,2800,2800,2800,0
20250402,154200,12351505,2800,2800,2800,2800,0
20250402,154100,12351505,2800,2800,2800,2800,0
20250402,154000,12351505,2800,2800,2800,2800,0
20250402,153900,12351505,2800,2800,2800,2800,0
20250402,153800,12351505,2800,2800,2800,2800,0
20250402,153700,12351505,2800,2800,2800,2800,0
20250402,153600,12351505,2800,2800,2800,2800,0
20250402,153500,12351505,2800,2800,2800,2800,0
20250402,153400,12351505,2800,2800,2800,2800,0
20250402,153300,12351505,2800,2800,2800,2800,0
20250402,153200,12351505,2800,2800,2800,2800,0
20250402,153100,12351505,2800,2800,2800,2800,0
20250402,153000,12351505,2800,2800,2800,2800,3
20250402,152900,12343105,2810,2810,2810,2810,0
20250402,152800,12343105,2810,2810,2810,2810,0
20250402,152700,12343105,2810,2810,2810,2810,0
20250402,152600,12343105,2810,2810,2810,2810,0
20250402,152500,12343105,2810,2810,2810,2810,0
20250402,152400,12343105,2810,2810,2810,2810,0
20250402,152300,12343105,2810,2810,2810,2810,0
20250402,152200,12343105,2810,2810,2810,2810,0
20250402,152100,12343105,2810,2810,2810,2810,0
20250402,152000,12343105,2810,2810,2810,2810,0
20250402,151900,12343105,2810,2750,2810,2750,580
20250402,151800,10748045,2750,2750,2750,2750,1
20250402,151700,10745295,2750,2750,2750,2750,3
20250402,151600,10737045,2750,2750,2750,2750,2
20250402,151500,10731545,2745,2745,2745,2745,0
20250402,151400,10731545,2745,2745,2745,2745,0
20250402,151300,10731545,2745,2745,2745,2745,0
20250402,151200,10731545,2745,2745,2745,2745,25
20250402,151100,10662920,2750,2750,2750,2750,0
20250402,151000,10662920,2750,2745,2750,2745,158
20250402,150900,10229165,2750,2750,2750,2750,0
20250402,150800,10229165,2750,2750,2750,2750,0
20250402,150700,10229165,2750,2750,2750,2750,0
20250402,150600,10229165,2750,2750,2750,2750,0
20250402,150500,10229165,2750,2750,2750,2750,0
20250402,150400,10229165,2750,2750,2750,2750,0
20250402,150300,10229165,2750,2750,2750,2750,0
20250402,150200,10229165,2750,2750,2750,2750,0
20250402,150100,10229165,2750,2750,2750,2750,0
20250402,150000,10229165,2750,2750,2750,2750,4
20250402,145900,10218165,2750,2750,2750,2750,0
20250402,145800,10218165,2750,2750,2750,2750,0
20250402,145700,10218165,2750,2750,2750,2750,0
20250402,145600,10218165,2750,2750,2750,2750,0
20250402,145500,10218165,2750,2750,2750,2750,0
20250402,145400,10218165,2750,2750,2750,2750,0
20250402,145300,10218165,2750,2750,2750,2750,0
20250402,145200,10218165,2750,2750,2750,2750,0
20250402,145100,10218165,2750,2750,2750,2750,0
20250402,145000,10218165,2750,2750,2750,2750,0
20250402,144900,10218165,2750,2750,2750,2750,30
20250402,144800,10135665,2745,2745,2745,2745,455
20250402,144700,8886690,2745,2745,2745,2745,0
20250402,144600,8886690,2745,2745,2745,2745,0
20250402,144500,8886690,2745,2745,2745,2745,0
20250402,144400,8886690,2745,2745,2745,2745,0
20250402,144300,8886690,2745,2745,2745,2745,0
20250402,144200,8886690,2745,2745,2745,2745,0
20250402,144100,8886690,2745,2745,2745,2745,3
20250402,144000,8878455,2745,2745,2745,2745,0
20250402,143900,8878455,2745,2745,2745,2745,0
20250402,143800,8878455,2745,2745,2745,2745,0
20250402,143700,8878455,2745,2745,2745,2745,0
20250402,143600,8878455,2745,2745,2745,2745,4
20250402,143500,8867475,2745,2745,2745,2745,0
20250402,143400,8867475,2745,2745,2745,2745,0
20250402,143300,8867475,2745,2745,2745,2745,0
20250402,143200,8867475,2745,2745,2745,2745,0
20250402,143100,8867475,2745,2740,2745,2740,31
20250402,143000,8782530,2745,2745,2745,2745,0
20250402,142900,8782530,2745,2745,2745,2745,0
20250402,142800,8782530,2745,2745,2745,2745,0
20250402,142700,8782530,2745,2745,2745,2745,0
20250402,142600,8782530,2745,2745,2745,2745,0
20250402,142500,8782530,2745,2745,2745,2745,0
20250402,142400,8782530,2745,2745,2745,2745,0
20250402,142300,8782530,2745,2740,2745,2740,53
20250402,142200,8637300,2745,2745,2745,2745,0
20250402,142100,8637300,2745,2750,2750,2745,72
20250402,142000,8439525,2780,2780,2780,2780,0
20250402,141900,8439525,2780,2780,2780,2780,0
20250402,141800,8439525,2780,2780,2780,2780,0
20250402,141700,8439525,2780,2780,2780,2780,0
20250402,141600,8439525,2780,2780,2780,2780,0
20250402,141500,8439525,2780,2780,2780,2780,0
20250402,141400,8439525,2780,2780,2780,2780,0
20250402,141300,8439525,2780,2780,2780,2780,0
20250402,141200,8439525,2780,2780,2780,2780,0
20250402,141100,8439525,2780,2780,2780,2780,0
20250402,141000,8439525,2780,2780,2780,2780,0
20250402,140900,8439525,2780,2780,2780,2780,0
20250402,140800,8439525,2780,2780,2780,2780,0
20250402,140700,8439525,2780,2780,2780,2780,0
20250402,140600,8439525,2780,2780,2780,2780,0
20250402,140500,8439525,2780,2780,2780,2780,0
20250402,140400,8439525,2780,2780,2780,2780,0
20250402,140300,8439525,2780,2780,2780,2780,0
20250402,140200,8439525,2780,2780,2780,2780,0
20250402,140100,8439525,2780,2780,2780,2780,0
20250402,140000,8439525,2780,2780,2780,2780,0
20250402,135900,8439525,2780,2780,2780,2780,0
20250402,135800,8439525,2780,2780,2780,2780,0
20250402,135700,8439525,2780,2780,2780,2780,0
20250402,135600,8439525,2780,2780,2780,2780,0
20250402,135500,8439525,2780,2780,2780,2780,0
20250402,135400,8439525,2780,2780,2780,2780,0
20250402,135300,8439525,2780,2780,2780,2780,0
20250402,135200,8439525,2780,2780,2780,2780,0
20250402,135100,8439525,2780,2780,2780,2780,0
20250402,135000,8439525,2780,2780,2780,2780,0
20250402,134900,8439525,2780,2780,2780,2780,0
20250402,134800,8439525,2780,2780,2780,2780,0
20250402,134700,8439525,2780,2780,2780,2780,0
20250402,134600,8439525,2780,2780,2780,2780,0
20250402,134500,8439525,2780,2780,2780,2780,0
20250402,134400,8439525,2780,2780,2780,2780,0
20250402,134300,8439525,2780,2780,2780,2780,0
20250402,134200,8439525,2780,2780,2780,2780,0
20250402,134100,8439525,2780,2780,2780,2780,0
20250402,134000,8439525,2780,2780,2780,2780,0
20250402,133900,8439525,2780,2780,2780,2780,0
20250402,133800,8439525,2780,2780,2780,2780,0
20250402,133700,8439525,2780,2780,2780,2780,0
20250402,133600,8439525,2780,2780,2780,2780,0
20250402,133500,8439525,2780,2780,2780,2780,0
20250402,133400,8439525,2780,2780,2780,2780,0
20250402,133300,8439525,2780,2780,2780,2780,0
20250402,133200,8439525,2780,2780,2780,2780,0
20250402,133100,8439525,2780,2780,2780,2780,1
20250402,133000,8436745,2780,2780,2780,2780,0
20250402,132900,8436745,2780,2780,2780,2780,0
20250402,132800,8436745,2780,2780,2780,2780,0
20250402,132700,8436745,2780,2780,2780,2780,0
20250402,132600,8436745,2780,2780,2780,2780,0
20250402,132500,8436745,2780,2780,2780,2780,0
20250402,132400,8436745,2780,2780,2780,2780,0
20250402,132300,8436745,2780,2780,2780,2780,0
20250402,132200,8436745,2780,2780,2780,2780,0
20250402,132100,8436745,2780,2780,2780,2780,0
20250402,132000,8436745,2780,2780,2780,2780,0
20250402,131900,8436745,2780,2780,2780,2780,0
20250402,131800,8436745,2780,2780,2780,2780,0
20250402,131700,8436745,2780,2780,2780,2780,0
20250402,131600,8436745,2780,2780,2780,2780,0
20250402,131500,8436745,2780,2780,2780,2780,0
20250402,131400,8436745,2780,2775,2780,2775,6
20250402,131300,8420090,2775,2775,2775,2775,0
20250402,131200,8420090,2775,2775,2775,2775,0
20250402,131100,8420090,2775,2775,2775,2775,0
20250402,131000,8420090,2775,2775,2775,2775,0
20250402,130900,8420090,2775,2775,2775,2775,1
20250402,130800,8417315,2775,2775,2775,2775,0
20250402,130700,8417315,2775,2775,2775,2775,0
20250402,130600,8417315,2775,2775,2775,2775,0
20250402,130500,8417315,2775,2775,2775,2775,0
20250402,130400,8417315,2775,2775,2775,2775,0
20250402,130300,8417315,2775,2775,2775,2775,0
20250402,130200,8417315,2775,2775,2775,2775,0
20250402,130100,8417315,2775,2775,2775,2775,0
20250402,130000,8417315,2775,2775,2775,2775,0
20250402,125900,8417315,2775,2775,2775,2775,0
20250402,125800,8417315,2775,2775,2775,2775,0
20250402,125700,8417315,2775,2770,2775,2770,2
20250402,125600,8411770,2750,2750,2750,2750,1
20250402,125500,8409020,2770,2770,2770,2770,1
20250402,125400,8406250,2775,2775,2775,2775,0
20250402,125300,8406250,2775,2775,2775,2775,0
20250402,125200,8406250,2775,2775,2775,2775,0
20250402,125100,8406250,2775,2775,2775,2775,0
20250402,125000,8406250,2775,2775,2775,2775,0
20250402,124900,8406250,2775,2775,2775,2775,1
20250402,124800,8403475,2775,2775,2775,2775,0
20250402,124700,8403475,2775,2775,2775,2775,0
20250402,124600,8403475,2775,2775,2775,2775,0
20250402,124500,8403475,2775,2775,2775,2775,0
20250402,124400,8403475,2775,2775,2775,2775,0
20250402,124300,8403475,2775,2775,2775,2775,0
20250402,124200,8403475,2775,2775,2775,2775,0
20250402,124100,8403475,2775,2775,2775,2775,0
20250402,124000,8403475,2775,2775,2775,2775,0
20250402,123900,8403475,2775,2775,2775,2775,0
20250402,123800,8403475,2775,2775,2775,2775,0
20250402,123700,8403475,2775,2775,2775,2775,0
20250402,123600,8403475,2775,2775,2775,2775,0
20250402,123500,8403475,2775,2775,2775,2775,0
20250402,123400,8403475,2775,2775,2775,2775,0
20250402,123300,8403475,2775,2775,2775,2775,0
20250402,123200,8403475,2775,2775,2775,2775,0
20250402,123100,8403475,2775,2775,2775,2775,0
20250402,123000,8403475,2775,2775,2775,2775,0
20250402,122900,8403475,2775,2775,2775,2775,0
20250402,122800,8403475,2775,2775,2775,2775,0
20250402,122700,8403475,2775,2775,2775,2775,0
20250402,122600,8403475,2775,2775,2775,2775,0
20250402,122500,8403475,2775,2775,2775,2775,0
20250402,122400,8403475,2775,2775,2775,2775,0
20250402,122300,8403475,2775,2775,2775,2775,0
20250402,122200,8403475,2775,2775,2775,2775,0
20250402,122100,8403475,2775,2770,2775,2770,2
20250402,122000,8397930,2770,2770,2770,2770,0
20250402,121900,8397930,2770,2770,2770,2770,0
20250402,121800,8397930,2770,2770,2770,2770,1
20250402,121700,8395160,2750,2750,2750,2750,0
20250402,121600,8395160,2750,2750,2750,2750,1
20250402,121500,8392410,2775,2775,2775,2775,0
20250402,121400,8392410,2775,2775,2775,2775,0
20250402,121300,8392410,2775,2775,2775,2775,0
20250402,121200,8392410,2775,2775,2775,2775,0
20250402,121100,8392410,2775,2775,2775,2775,0
20250402,121000,8392410,2775,2775,2775,2775,0
20250402,120900,8392410,2775,2775,2775,2775,0
20250402,120800,8392410,2775,2775,2775,2775,0
20250402,120700,8392410,2775,2775,2775,2775,0
20250402,120600,8392410,2775,2775,2775,2775,0
20250402,120500,8392410,2775,2775,2775,2775,0
20250402,120400,8392410,2775,2775,2775,2775,0
20250402,120300,8392410,2775,2775,2775,2775,0
20250402,120200,8392410,2775,2775,2775,2775,0
20250402,120100,8392410,2775,2775,2775,2775,0
20250402,120000,8392410,2775,2775,2775,2775,0
20250402,115900,8392410,2775,2775,2775,2775,0
20250402,115800,8392410,2775,2775,2775,2775,0
20250402,115700,8392410,2775,2775,2775,2775,0
20250402,115600,8392410,2775,2770,2775,2770,2
20250402,115500,8386865,2750,2750,2750,2750,1
20250402,115400,8384115,2780,2780,2780,2780,0
20250402,115300,8384115,2780,2780,2780,2780,0
20250402,115200,8384115,2780,2780,2780,2780,0
20250402,115100,8384115,2780,2780,2780,2780,0
20250402,115000,8384115,2780,2780,2780,2780,0
20250402,114900,8384115,2780,2780,2780,2780,0
20250402,114800,8384115,2780,2780,2780,2780,0
20250402,114700,8384115,2780,2780,2780,2780,0
20250402,114600,8384115,2780,2780,2780,2780,0
20250402,114500,8384115,2780,2780,2780,2780,0
20250402,114400,8384115,2780,2780,2780,2780,0
20250402,114300,8384115,2780,2780,2780,2780,0
20250402,114200,8384115,2780,2780,2780,2780,2
20250402,114100,8378555,2770,2770,2770,2770,0
20250402,114000,8378555,2770,2770,2770,2770,0
20250402,113900,8378555,2770,2770,2770,2770,0
20250402,113800,8378555,2770,2770,2770,2770,1
20250402,113700,8375785,2770,2770,2770,2770,0
20250402,113600,8375785,2770,2770,2770,2770,1
20250402,113500,8373015,2765,2765,2765,2765,0
20250402,113400,8373015,2765,2765,2765,2765,0
20250402,113300,8373015,2765,2765,2765,2765,0
20250402,113200,8373015,2765,2765,2765,2765,0
20250402,113100,8373015,2765,2765,2765,2765,5
20250402,113000,8359190,2765,2745,2765,2725,151
20250402,112900,7946430,2770,2770,2770,2770,0
20250402,112800,7946430,2770,2770,2770,2770,0
20250402,112700,7946430,2770,2770,2770,2770,1
20250402,112600,7943660,2745,2745,2745,2745,500
20250402,112500,6571160,2775,2775,2775,2775,0
20250402,112400,6571160,2775,2775,2775,2775,0
20250402,112300,6571160,2775,2775,2775,2775,0
20250402,112200,6571160,2775,2775,2775,2775,0
20250402,112100,6571160,2775,2775,2775,2775,0
20250402,112000,6571160,2775,2775,2775,2775,0
20250402,111900,6571160,2775,2775,2775,2775,0
20250402,111800,6571160,2775,2775,2775,2775,0
20250402,111700,6571160,2775,2775,2775,2775,0
20250402,111600,6571160,2775,2775,2775,2775,1
20250402,111500,6568385,2775,2775,2775,2775,0
20250402,111400,6568385,2775,2775,2775,2775,1
20250402,111300,6565610,2775,2775,2775,2775,0
20250402,111200,6565610,2775,2775,2775,2775,0
20250402,111100,6565610,2775,2775,2775,2775,0
20250402,111000,6565610,2775,2775,2775,2775,0
20250402,110900,6565610,2775,2775,2775,2775,0
20250402,110800,6565610,2775,2775,2775,2775,30
20250402,110700,6482360,2765,2765,2765,2765,1
20250402,110600,6479595,2765,2765,2765,2765,0
20250402,110500,6479595,2765,2765,2765,2765,1
20250402,110400,6476830,2775,2775,2775,2775,0
20250402,110300,6476830,2775,2775,2775,2775,1
20250402,110200,6474055,2745,2750,2750,2745,200
20250402,110100,5924815,2775,2775,2775,2775,0
20250402,110000,5924815,2775,2775,2775,2775,0
20250402,105900,5924815,2775,2775,2775,2775,0
20250402,105800,5924815,2775,2775,2775,2775,0
20250402,105700,5924815,2775,2775,2775,2775,0
20250402,105600,5924815,2775,2775,2775,2775,0
20250402,105500,5924815,2775,2775,2775,2775,1
20250402,105400,5922040,2775,2775,2775,2775,0
20250402,105300,5922040,2775,2775,2775,2775,0
20250402,105200,5922040,2775,2775,2775,2775,0
20250402,105100,5922040,2775,2775,2775,2775,0
20250402,105000,5922040,2775,2775,2775,2775,0
20250402,104900,5922040,2775,2775,2775,2775,0
20250402,104800,5922040,2775,2775,2775,2775,1
20250402,104700,5919265,2785,2785,2785,2785,0
20250402,104600,5919265,2785,2785,2785,2785,0
20250402,104500,5919265,2785,2785,2785,2785,0
20250402,104400,5919265,2785,2785,2785,2785,0
20250402,104300,5919265,2785,2785,2785,2785,0
20250402,104200,5919265,2785,2785,2785,2785,0
20250402,104100,5919265,2785,2785,2785,2785,0
20250402,104000,5919265,2785,2785,2785,2785,0
20250402,103900,5919265,2785,2785,2785,2785,0
20250402,103800,5919265,2785,2785,2785,2785,0
20250402,103700,5919265,2785,2785,2785,2785,0
20250402,103600,5919265,2785,2785,2785,2785,0
20250402,103500,5919265,2785,2785,2785,2785,0
20250402,103400,5919265,2785,2785,2785,2785,1
20250402,103300,5916480,2785,2785,2785,2785,0
20250402,103200,5916480,2785,2785,2785,2785,0
20250402,103100,5916480,2785,2785,2785,2785,1
20250402,103000,5913695,2775,2775,2775,2775,0
20250402,102900,5913695,2775,2775,2775,2775,0
20250402,102800,5913695,2775,2775,2775,2775,10
20250402,102700,5885945,2775,2775,2775,2775,0
20250402,102600,5885945,2775,2775,2775,2775,0
20250402,102500,5885945,2775,2775,2775,2775,0
20250402,102400,5885945,2775,2775,2775,2775,0
20250402,102300,5885945,2775,2775,2775,2775,0
20250402,102200,5885945,2775,2775,2775,2775,0
20250402,102100,5885945,2775,2775,2775,2775,0
20250402,102000,5885945,2775,2775,2775,2775,0
20250402,101900,5885945,2775,2775,2775,2775,0
20250402,101800,5885945,2775,2775,2775,2775,0
20250402,101700,5885945,2775,2775,2775,2775,0
20250402,101600,5885945,2775,2775,2775,2775,0
20250402,101500,5885945,2775,2775,2775,2775,0
20250402,101400,5885945,2775,2775,2775,2775,0
20250402,101300,5885945,2775,2775,2775,2775,0
20250402,101200,5885945,2775,2775,2775,2775,0
20250402,101100,5885945,2775,2775,2775,2775,0
20250402,101000,5885945,2775,2775,2775,2775,0
20250402,100900,5885945,2775,2775,2775,2775,0
20250402,100800,5885945,2775,2775,2775,2775,0
20250402,100700,5885945,2775,2775,2775,2775,0
20250402,100600,5885945,2775,2750,2775,2750,3
20250402,100500,5877670,2760,2760,2760,2760,0
20250402,100400,5877670,2760,2760,2760,2760,0
20250402,100300,5877670,2760,2760,2760,2760,0
20250402,100200,5877670,2760,2760,2760,2760,1
20250402,100100,5874910,2745,2755,2755,2745,39
20250402,100000,5767840,2765,2765,2765,2765,0
20250402,095900,5767840,2765,2765,2765,2765,0
20250402,095800,5767840,2765,2765,2765,2765,0
20250402,095700,5767840,2765,2765,2765,2765,0
20250402,095600,5767840,2765,2765,2765,2765,0
20250402,095500,5767840,2765,2775,2775,2765,296
20250402,095400,4948205,2795,2790,2795,2790,14
20250402,095300,4909080,2805,2805,2805,2805,0
20250402,095200,4909080,2805,2805,2805,2805,0
20250402,095100,4909080,2805,2805,2805,2805,0
20250402,095000,4909080,2805,2805,2805,2805,0
20250402,094900,4909080,2805,2805,2805,2805,0
20250402,094800,4909080,2805,2805,2805,2805,0
20250402,094700,4909080,2805,2805,2805,2805,1
20250402,094600,4906275,2775,2775,2775,2775,12
20250402,094500,4872975,2775,2795,2795,2775,2
20250402,094400,4867405,2795,2795,2795,2795,1
20250402,094300,4864610,2790,2790,2790,2790,0
20250402,094200,4864610,2790,2790,2790,2790,0
20250402,094100,4864610,2790,2790,2790,2790,0
20250402,094000,4864610,2790,2790,2790,2790,0
20250402,093900,4864610,2790,2790,2790,2790,8
20250402,093800,4842290,2810,2810,2810,2810,0
20250402,093700,4842290,2810,2810,2810,2810,0
20250402,093600,4842290,2810,2810,2810,2810,0
20250402,093500,4842290,2810,2810,2810,2810,0
20250402,093400,4842290,2810,2810,2810,2810,0
20250402,093300,4842290,2810,2810,2810,2810,0
20250402,093200,4842290,2810,2810,2810,2810,0
20250402,093100,4842290,2810,2810,2810,2810,0
20250402,093000,4842290,2810,2810,2810,2810,0
20250402,092900,4842290,2810,2810,2810,2810,0
20250402,092800,4842290,2810,2810,2810,2810,0
20250402,092700,4842290,2810,2810,2810,2810,0
20250402,092600,4842290,2810,2810,2810,2810,0
20250402,092500,4842290,2810,2810,2810,2810,0
20250402,092400,4842290,2810,2810,2810,2810,0
20250402,092300,4842290,2810,2810,2810,2810,0
20250402,092200,4842290,2810,2810,2810,2810,0
20250402,092100,4842290,2810,2810,2810,2810,0
20250402,092000,4842290,2810,2810,2810,2810,0
20250402,091900,4842290,2810,2810,2810,2810,0
20250402,091800,4842290,2810,2810,2810,2810,2
20250402,091700,4836670,2765,2765,2765,2765,1
20250402,091600,4833905,2810,2800,2810,2800,235
20250402,091500,4175895,2845,2845,2845,2845,0
20250402,091400,4175895,2845,2845,2845,2845,0
20250402,091300,4175895,2845,2845,2845,2845,0
20250402,091200,4175895,2845,2845,2845,2845,0
20250402,091100,4175895,2845,2845,2845,2845,1
20250402,091000,4173050,2770,2770,2770,2770,11
20250402,090900,4142580,2850,2770,2850,2770,4
20250402,090800,4131265,2885,2885,2885,2885,0
20250402,090700,4131265,2885,2885,2885,2885,0
20250402,090600,4131265,2885,2885,2890,2885,502
20250402,090500,2680830,2890,2895,2900,2890,700
20250402,090400,657150,2900,2835,2900,2835,200
20250402,090300,82445,2840,2840,2840,2840,1
20250402,090200,79605,2745,2745,2745,2745,0
20250402,090100,79605,2745,2745,2745,2745,0
20250402,090000,79605,2745,2745,2745,2745,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185800 12351505 2800 2800 2800 2800 3
3 20250402 185700 12351505 2800 2800 2800 2800 0
4 20250402 185600 12351505 2800 2800 2800 2800 0
5 20250402 185500 12351505 2800 2800 2800 2800 0
6 20250402 185400 12351505 2800 2800 2800 2800 0
7 20250402 185300 12351505 2800 2800 2800 2800 0
8 20250402 185200 12351505 2800 2800 2800 2800 0
9 20250402 185100 12351505 2800 2800 2800 2800 0
10 20250402 185000 12351505 2800 2800 2800 2800 0
11 20250402 184900 12351505 2800 2800 2800 2800 0
12 20250402 184800 12351505 2800 2800 2800 2800 0
13 20250402 184700 12351505 2800 2800 2800 2800 0
14 20250402 184600 12351505 2800 2800 2800 2800 0
15 20250402 184500 12351505 2800 2800 2800 2800 0
16 20250402 184400 12351505 2800 2800 2800 2800 0
17 20250402 184300 12351505 2800 2800 2800 2800 0
18 20250402 184200 12351505 2800 2800 2800 2800 0
19 20250402 184100 12351505 2800 2800 2800 2800 0
20 20250402 184000 12351505 2800 2800 2800 2800 0
21 20250402 183900 12351505 2800 2800 2800 2800 0
22 20250402 183800 12351505 2800 2800 2800 2800 0
23 20250402 183700 12351505 2800 2800 2800 2800 0
24 20250402 183600 12351505 2800 2800 2800 2800 0
25 20250402 183500 12351505 2800 2800 2800 2800 0
26 20250402 183400 12351505 2800 2800 2800 2800 0
27 20250402 183300 12351505 2800 2800 2800 2800 0
28 20250402 183200 12351505 2800 2800 2800 2800 0
29 20250402 183100 12351505 2800 2800 2800 2800 0
30 20250402 183000 12351505 2800 2800 2800 2800 0
31 20250402 182900 12351505 2800 2800 2800 2800 0
32 20250402 182800 12351505 2800 2800 2800 2800 3
33 20250402 182700 12351505 2800 2800 2800 2800 0
34 20250402 182600 12351505 2800 2800 2800 2800 0
35 20250402 182500 12351505 2800 2800 2800 2800 0
36 20250402 182400 12351505 2800 2800 2800 2800 0
37 20250402 182300 12351505 2800 2800 2800 2800 0
38 20250402 182200 12351505 2800 2800 2800 2800 0
39 20250402 182100 12351505 2800 2800 2800 2800 0
40 20250402 182000 12351505 2800 2800 2800 2800 0
41 20250402 181900 12351505 2800 2800 2800 2800 0
42 20250402 181800 12351505 2800 2800 2800 2800 0
43 20250402 181700 12351505 2800 2800 2800 2800 0
44 20250402 181600 12351505 2800 2800 2800 2800 0
45 20250402 181500 12351505 2800 2800 2800 2800 0
46 20250402 181400 12351505 2800 2800 2800 2800 0
47 20250402 181300 12351505 2800 2800 2800 2800 0
48 20250402 181200 12351505 2800 2800 2800 2800 0
49 20250402 181100 12351505 2800 2800 2800 2800 0
50 20250402 181000 12351505 2800 2800 2800 2800 0
51 20250402 180900 12351505 2800 2800 2800 2800 0
52 20250402 180800 12351505 2800 2800 2800 2800 0
53 20250402 180700 12351505 2800 2800 2800 2800 0
54 20250402 180600 12351505 2800 2800 2800 2800 0
55 20250402 180500 12351505 2800 2800 2800 2800 0
56 20250402 180400 12351505 2800 2800 2800 2800 0
57 20250402 180300 12351505 2800 2800 2800 2800 0
58 20250402 180200 12351505 2800 2800 2800 2800 0
59 20250402 180100 12351505 2800 2800 2800 2800 0
60 20250402 180000 12351505 2800 2800 2800 2800 0
61 20250402 175900 12351505 2800 2800 2800 2800 0
62 20250402 175800 12351505 2800 2800 2800 2800 3
63 20250402 175700 12351505 2800 2800 2800 2800 0
64 20250402 175600 12351505 2800 2800 2800 2800 0
65 20250402 175500 12351505 2800 2800 2800 2800 0
66 20250402 175400 12351505 2800 2800 2800 2800 0
67 20250402 175300 12351505 2800 2800 2800 2800 0
68 20250402 175200 12351505 2800 2800 2800 2800 0
69 20250402 175100 12351505 2800 2800 2800 2800 0
70 20250402 175000 12351505 2800 2800 2800 2800 0
71 20250402 174900 12351505 2800 2800 2800 2800 0
72 20250402 174800 12351505 2800 2800 2800 2800 0
73 20250402 174700 12351505 2800 2800 2800 2800 0
74 20250402 174600 12351505 2800 2800 2800 2800 0
75 20250402 174500 12351505 2800 2800 2800 2800 0
76 20250402 174400 12351505 2800 2800 2800 2800 0
77 20250402 174300 12351505 2800 2800 2800 2800 0
78 20250402 174200 12351505 2800 2800 2800 2800 0
79 20250402 174100 12351505 2800 2800 2800 2800 0
80 20250402 174000 12351505 2800 2800 2800 2800 0
81 20250402 173900 12351505 2800 2800 2800 2800 0
82 20250402 173800 12351505 2800 2800 2800 2800 0
83 20250402 173700 12351505 2800 2800 2800 2800 0
84 20250402 173600 12351505 2800 2800 2800 2800 0
85 20250402 173500 12351505 2800 2800 2800 2800 0
86 20250402 173400 12351505 2800 2800 2800 2800 0
87 20250402 173300 12351505 2800 2800 2800 2800 0
88 20250402 173200 12351505 2800 2800 2800 2800 0
89 20250402 173100 12351505 2800 2800 2800 2800 0
90 20250402 173000 12351505 2800 2800 2800 2800 0
91 20250402 172900 12351505 2800 2800 2800 2800 0
92 20250402 172800 12351505 2800 2800 2800 2800 3
93 20250402 172700 12351505 2800 2800 2800 2800 0
94 20250402 172600 12351505 2800 2800 2800 2800 0
95 20250402 172500 12351505 2800 2800 2800 2800 0
96 20250402 172400 12351505 2800 2800 2800 2800 0
97 20250402 172300 12351505 2800 2800 2800 2800 0
98 20250402 172200 12351505 2800 2800 2800 2800 0
99 20250402 172100 12351505 2800 2800 2800 2800 0
100 20250402 172000 12351505 2800 2800 2800 2800 0
101 20250402 171900 12351505 2800 2800 2800 2800 0
102 20250402 171800 12351505 2800 2800 2800 2800 0
103 20250402 171700 12351505 2800 2800 2800 2800 0
104 20250402 171600 12351505 2800 2800 2800 2800 0
105 20250402 171500 12351505 2800 2800 2800 2800 0
106 20250402 171400 12351505 2800 2800 2800 2800 0
107 20250402 171300 12351505 2800 2800 2800 2800 0
108 20250402 171200 12351505 2800 2800 2800 2800 0
109 20250402 171100 12351505 2800 2800 2800 2800 0
110 20250402 171000 12351505 2800 2800 2800 2800 0
111 20250402 170900 12351505 2800 2800 2800 2800 0
112 20250402 170800 12351505 2800 2800 2800 2800 0
113 20250402 170700 12351505 2800 2800 2800 2800 0
114 20250402 170600 12351505 2800 2800 2800 2800 0
115 20250402 170500 12351505 2800 2800 2800 2800 0
116 20250402 170400 12351505 2800 2800 2800 2800 0
117 20250402 170300 12351505 2800 2800 2800 2800 0
118 20250402 170200 12351505 2800 2800 2800 2800 0
119 20250402 170100 12351505 2800 2800 2800 2800 0
120 20250402 170000 12351505 2800 2800 2800 2800 0
121 20250402 165900 12351505 2800 2800 2800 2800 0
122 20250402 165800 12351505 2800 2800 2800 2800 3
123 20250402 165700 12351505 2800 2800 2800 2800 0
124 20250402 165600 12351505 2800 2800 2800 2800 0
125 20250402 165500 12351505 2800 2800 2800 2800 0
126 20250402 165400 12351505 2800 2800 2800 2800 0
127 20250402 165300 12351505 2800 2800 2800 2800 0
128 20250402 165200 12351505 2800 2800 2800 2800 0
129 20250402 165100 12351505 2800 2800 2800 2800 0
130 20250402 165000 12351505 2800 2800 2800 2800 0
131 20250402 164900 12351505 2800 2800 2800 2800 0
132 20250402 164800 12351505 2800 2800 2800 2800 0
133 20250402 164700 12351505 2800 2800 2800 2800 0
134 20250402 164600 12351505 2800 2800 2800 2800 0
135 20250402 164500 12351505 2800 2800 2800 2800 0
136 20250402 164400 12351505 2800 2800 2800 2800 0
137 20250402 164300 12351505 2800 2800 2800 2800 0
138 20250402 164200 12351505 2800 2800 2800 2800 0
139 20250402 164100 12351505 2800 2800 2800 2800 0
140 20250402 164000 12351505 2800 2800 2800 2800 0
141 20250402 163900 12351505 2800 2800 2800 2800 0
142 20250402 163800 12351505 2800 2800 2800 2800 0
143 20250402 163700 12351505 2800 2800 2800 2800 0
144 20250402 163600 12351505 2800 2800 2800 2800 0
145 20250402 163500 12351505 2800 2800 2800 2800 0
146 20250402 163400 12351505 2800 2800 2800 2800 0
147 20250402 163300 12351505 2800 2800 2800 2800 0
148 20250402 163200 12351505 2800 2800 2800 2800 0
149 20250402 163100 12351505 2800 2800 2800 2800 0
150 20250402 163000 12351505 2800 2800 2800 2800 0
151 20250402 162900 12351505 2800 2800 2800 2800 0
152 20250402 162800 12351505 2800 2800 2800 2800 3
153 20250402 162700 12351505 2800 2800 2800 2800 0
154 20250402 162600 12351505 2800 2800 2800 2800 0
155 20250402 162500 12351505 2800 2800 2800 2800 0
156 20250402 162400 12351505 2800 2800 2800 2800 0
157 20250402 162300 12351505 2800 2800 2800 2800 0
158 20250402 162200 12351505 2800 2800 2800 2800 0
159 20250402 162100 12351505 2800 2800 2800 2800 0
160 20250402 162000 12351505 2800 2800 2800 2800 0
161 20250402 161900 12351505 2800 2800 2800 2800 0
162 20250402 161800 12351505 2800 2800 2800 2800 0
163 20250402 161700 12351505 2800 2800 2800 2800 0
164 20250402 161600 12351505 2800 2800 2800 2800 0
165 20250402 161500 12351505 2800 2800 2800 2800 0
166 20250402 161400 12351505 2800 2800 2800 2800 0
167 20250402 161300 12351505 2800 2800 2800 2800 0
168 20250402 161200 12351505 2800 2800 2800 2800 0
169 20250402 161100 12351505 2800 2800 2800 2800 0
170 20250402 161000 12351505 2800 2800 2800 2800 0
171 20250402 160900 12351505 2800 2800 2800 2800 0
172 20250402 160800 12351505 2800 2800 2800 2800 0
173 20250402 160700 12351505 2800 2800 2800 2800 0
174 20250402 160600 12351505 2800 2800 2800 2800 0
175 20250402 160500 12351505 2800 2800 2800 2800 0
176 20250402 160400 12351505 2800 2800 2800 2800 0
177 20250402 160300 12351505 2800 2800 2800 2800 0
178 20250402 160200 12351505 2800 2800 2800 2800 0
179 20250402 160100 12351505 2800 2800 2800 2800 0
180 20250402 160000 12351505 2800 2800 2800 2800 0
181 20250402 155900 12351505 2800 2800 2800 2800 0
182 20250402 155800 12351505 2800 2800 2800 2800 3
183 20250402 155700 12351505 2800 2800 2800 2800 0
184 20250402 155600 12351505 2800 2800 2800 2800 0
185 20250402 155500 12351505 2800 2800 2800 2800 0
186 20250402 155400 12351505 2800 2800 2800 2800 0
187 20250402 155300 12351505 2800 2800 2800 2800 0
188 20250402 155200 12351505 2800 2800 2800 2800 0
189 20250402 155100 12351505 2800 2800 2800 2800 0
190 20250402 155000 12351505 2800 2800 2800 2800 0
191 20250402 154900 12351505 2800 2800 2800 2800 0
192 20250402 154800 12351505 2800 2800 2800 2800 0
193 20250402 154700 12351505 2800 2800 2800 2800 0
194 20250402 154600 12351505 2800 2800 2800 2800 0
195 20250402 154500 12351505 2800 2800 2800 2800 0
196 20250402 154400 12351505 2800 2800 2800 2800 0
197 20250402 154300 12351505 2800 2800 2800 2800 0
198 20250402 154200 12351505 2800 2800 2800 2800 0
199 20250402 154100 12351505 2800 2800 2800 2800 0
200 20250402 154000 12351505 2800 2800 2800 2800 0
201 20250402 153900 12351505 2800 2800 2800 2800 0
202 20250402 153800 12351505 2800 2800 2800 2800 0
203 20250402 153700 12351505 2800 2800 2800 2800 0
204 20250402 153600 12351505 2800 2800 2800 2800 0
205 20250402 153500 12351505 2800 2800 2800 2800 0
206 20250402 153400 12351505 2800 2800 2800 2800 0
207 20250402 153300 12351505 2800 2800 2800 2800 0
208 20250402 153200 12351505 2800 2800 2800 2800 0
209 20250402 153100 12351505 2800 2800 2800 2800 0
210 20250402 153000 12351505 2800 2800 2800 2800 3
211 20250402 152900 12343105 2810 2810 2810 2810 0
212 20250402 152800 12343105 2810 2810 2810 2810 0
213 20250402 152700 12343105 2810 2810 2810 2810 0
214 20250402 152600 12343105 2810 2810 2810 2810 0
215 20250402 152500 12343105 2810 2810 2810 2810 0
216 20250402 152400 12343105 2810 2810 2810 2810 0
217 20250402 152300 12343105 2810 2810 2810 2810 0
218 20250402 152200 12343105 2810 2810 2810 2810 0
219 20250402 152100 12343105 2810 2810 2810 2810 0
220 20250402 152000 12343105 2810 2810 2810 2810 0
221 20250402 151900 12343105 2810 2750 2810 2750 580
222 20250402 151800 10748045 2750 2750 2750 2750 1
223 20250402 151700 10745295 2750 2750 2750 2750 3
224 20250402 151600 10737045 2750 2750 2750 2750 2
225 20250402 151500 10731545 2745 2745 2745 2745 0
226 20250402 151400 10731545 2745 2745 2745 2745 0
227 20250402 151300 10731545 2745 2745 2745 2745 0
228 20250402 151200 10731545 2745 2745 2745 2745 25
229 20250402 151100 10662920 2750 2750 2750 2750 0
230 20250402 151000 10662920 2750 2745 2750 2745 158
231 20250402 150900 10229165 2750 2750 2750 2750 0
232 20250402 150800 10229165 2750 2750 2750 2750 0
233 20250402 150700 10229165 2750 2750 2750 2750 0
234 20250402 150600 10229165 2750 2750 2750 2750 0
235 20250402 150500 10229165 2750 2750 2750 2750 0
236 20250402 150400 10229165 2750 2750 2750 2750 0
237 20250402 150300 10229165 2750 2750 2750 2750 0
238 20250402 150200 10229165 2750 2750 2750 2750 0
239 20250402 150100 10229165 2750 2750 2750 2750 0
240 20250402 150000 10229165 2750 2750 2750 2750 4
241 20250402 145900 10218165 2750 2750 2750 2750 0
242 20250402 145800 10218165 2750 2750 2750 2750 0
243 20250402 145700 10218165 2750 2750 2750 2750 0
244 20250402 145600 10218165 2750 2750 2750 2750 0
245 20250402 145500 10218165 2750 2750 2750 2750 0
246 20250402 145400 10218165 2750 2750 2750 2750 0
247 20250402 145300 10218165 2750 2750 2750 2750 0
248 20250402 145200 10218165 2750 2750 2750 2750 0
249 20250402 145100 10218165 2750 2750 2750 2750 0
250 20250402 145000 10218165 2750 2750 2750 2750 0
251 20250402 144900 10218165 2750 2750 2750 2750 30
252 20250402 144800 10135665 2745 2745 2745 2745 455
253 20250402 144700 8886690 2745 2745 2745 2745 0
254 20250402 144600 8886690 2745 2745 2745 2745 0
255 20250402 144500 8886690 2745 2745 2745 2745 0
256 20250402 144400 8886690 2745 2745 2745 2745 0
257 20250402 144300 8886690 2745 2745 2745 2745 0
258 20250402 144200 8886690 2745 2745 2745 2745 0
259 20250402 144100 8886690 2745 2745 2745 2745 3
260 20250402 144000 8878455 2745 2745 2745 2745 0
261 20250402 143900 8878455 2745 2745 2745 2745 0
262 20250402 143800 8878455 2745 2745 2745 2745 0
263 20250402 143700 8878455 2745 2745 2745 2745 0
264 20250402 143600 8878455 2745 2745 2745 2745 4
265 20250402 143500 8867475 2745 2745 2745 2745 0
266 20250402 143400 8867475 2745 2745 2745 2745 0
267 20250402 143300 8867475 2745 2745 2745 2745 0
268 20250402 143200 8867475 2745 2745 2745 2745 0
269 20250402 143100 8867475 2745 2740 2745 2740 31
270 20250402 143000 8782530 2745 2745 2745 2745 0
271 20250402 142900 8782530 2745 2745 2745 2745 0
272 20250402 142800 8782530 2745 2745 2745 2745 0
273 20250402 142700 8782530 2745 2745 2745 2745 0
274 20250402 142600 8782530 2745 2745 2745 2745 0
275 20250402 142500 8782530 2745 2745 2745 2745 0
276 20250402 142400 8782530 2745 2745 2745 2745 0
277 20250402 142300 8782530 2745 2740 2745 2740 53
278 20250402 142200 8637300 2745 2745 2745 2745 0
279 20250402 142100 8637300 2745 2750 2750 2745 72
280 20250402 142000 8439525 2780 2780 2780 2780 0
281 20250402 141900 8439525 2780 2780 2780 2780 0
282 20250402 141800 8439525 2780 2780 2780 2780 0
283 20250402 141700 8439525 2780 2780 2780 2780 0
284 20250402 141600 8439525 2780 2780 2780 2780 0
285 20250402 141500 8439525 2780 2780 2780 2780 0
286 20250402 141400 8439525 2780 2780 2780 2780 0
287 20250402 141300 8439525 2780 2780 2780 2780 0
288 20250402 141200 8439525 2780 2780 2780 2780 0
289 20250402 141100 8439525 2780 2780 2780 2780 0
290 20250402 141000 8439525 2780 2780 2780 2780 0
291 20250402 140900 8439525 2780 2780 2780 2780 0
292 20250402 140800 8439525 2780 2780 2780 2780 0
293 20250402 140700 8439525 2780 2780 2780 2780 0
294 20250402 140600 8439525 2780 2780 2780 2780 0
295 20250402 140500 8439525 2780 2780 2780 2780 0
296 20250402 140400 8439525 2780 2780 2780 2780 0
297 20250402 140300 8439525 2780 2780 2780 2780 0
298 20250402 140200 8439525 2780 2780 2780 2780 0
299 20250402 140100 8439525 2780 2780 2780 2780 0
300 20250402 140000 8439525 2780 2780 2780 2780 0
301 20250402 135900 8439525 2780 2780 2780 2780 0
302 20250402 135800 8439525 2780 2780 2780 2780 0
303 20250402 135700 8439525 2780 2780 2780 2780 0
304 20250402 135600 8439525 2780 2780 2780 2780 0
305 20250402 135500 8439525 2780 2780 2780 2780 0
306 20250402 135400 8439525 2780 2780 2780 2780 0
307 20250402 135300 8439525 2780 2780 2780 2780 0
308 20250402 135200 8439525 2780 2780 2780 2780 0
309 20250402 135100 8439525 2780 2780 2780 2780 0
310 20250402 135000 8439525 2780 2780 2780 2780 0
311 20250402 134900 8439525 2780 2780 2780 2780 0
312 20250402 134800 8439525 2780 2780 2780 2780 0
313 20250402 134700 8439525 2780 2780 2780 2780 0
314 20250402 134600 8439525 2780 2780 2780 2780 0
315 20250402 134500 8439525 2780 2780 2780 2780 0
316 20250402 134400 8439525 2780 2780 2780 2780 0
317 20250402 134300 8439525 2780 2780 2780 2780 0
318 20250402 134200 8439525 2780 2780 2780 2780 0
319 20250402 134100 8439525 2780 2780 2780 2780 0
320 20250402 134000 8439525 2780 2780 2780 2780 0
321 20250402 133900 8439525 2780 2780 2780 2780 0
322 20250402 133800 8439525 2780 2780 2780 2780 0
323 20250402 133700 8439525 2780 2780 2780 2780 0
324 20250402 133600 8439525 2780 2780 2780 2780 0
325 20250402 133500 8439525 2780 2780 2780 2780 0
326 20250402 133400 8439525 2780 2780 2780 2780 0
327 20250402 133300 8439525 2780 2780 2780 2780 0
328 20250402 133200 8439525 2780 2780 2780 2780 0
329 20250402 133100 8439525 2780 2780 2780 2780 1
330 20250402 133000 8436745 2780 2780 2780 2780 0
331 20250402 132900 8436745 2780 2780 2780 2780 0
332 20250402 132800 8436745 2780 2780 2780 2780 0
333 20250402 132700 8436745 2780 2780 2780 2780 0
334 20250402 132600 8436745 2780 2780 2780 2780 0
335 20250402 132500 8436745 2780 2780 2780 2780 0
336 20250402 132400 8436745 2780 2780 2780 2780 0
337 20250402 132300 8436745 2780 2780 2780 2780 0
338 20250402 132200 8436745 2780 2780 2780 2780 0
339 20250402 132100 8436745 2780 2780 2780 2780 0
340 20250402 132000 8436745 2780 2780 2780 2780 0
341 20250402 131900 8436745 2780 2780 2780 2780 0
342 20250402 131800 8436745 2780 2780 2780 2780 0
343 20250402 131700 8436745 2780 2780 2780 2780 0
344 20250402 131600 8436745 2780 2780 2780 2780 0
345 20250402 131500 8436745 2780 2780 2780 2780 0
346 20250402 131400 8436745 2780 2775 2780 2775 6
347 20250402 131300 8420090 2775 2775 2775 2775 0
348 20250402 131200 8420090 2775 2775 2775 2775 0
349 20250402 131100 8420090 2775 2775 2775 2775 0
350 20250402 131000 8420090 2775 2775 2775 2775 0
351 20250402 130900 8420090 2775 2775 2775 2775 1
352 20250402 130800 8417315 2775 2775 2775 2775 0
353 20250402 130700 8417315 2775 2775 2775 2775 0
354 20250402 130600 8417315 2775 2775 2775 2775 0
355 20250402 130500 8417315 2775 2775 2775 2775 0
356 20250402 130400 8417315 2775 2775 2775 2775 0
357 20250402 130300 8417315 2775 2775 2775 2775 0
358 20250402 130200 8417315 2775 2775 2775 2775 0
359 20250402 130100 8417315 2775 2775 2775 2775 0
360 20250402 130000 8417315 2775 2775 2775 2775 0
361 20250402 125900 8417315 2775 2775 2775 2775 0
362 20250402 125800 8417315 2775 2775 2775 2775 0
363 20250402 125700 8417315 2775 2770 2775 2770 2
364 20250402 125600 8411770 2750 2750 2750 2750 1
365 20250402 125500 8409020 2770 2770 2770 2770 1
366 20250402 125400 8406250 2775 2775 2775 2775 0
367 20250402 125300 8406250 2775 2775 2775 2775 0
368 20250402 125200 8406250 2775 2775 2775 2775 0
369 20250402 125100 8406250 2775 2775 2775 2775 0
370 20250402 125000 8406250 2775 2775 2775 2775 0
371 20250402 124900 8406250 2775 2775 2775 2775 1
372 20250402 124800 8403475 2775 2775 2775 2775 0
373 20250402 124700 8403475 2775 2775 2775 2775 0
374 20250402 124600 8403475 2775 2775 2775 2775 0
375 20250402 124500 8403475 2775 2775 2775 2775 0
376 20250402 124400 8403475 2775 2775 2775 2775 0
377 20250402 124300 8403475 2775 2775 2775 2775 0
378 20250402 124200 8403475 2775 2775 2775 2775 0
379 20250402 124100 8403475 2775 2775 2775 2775 0
380 20250402 124000 8403475 2775 2775 2775 2775 0
381 20250402 123900 8403475 2775 2775 2775 2775 0
382 20250402 123800 8403475 2775 2775 2775 2775 0
383 20250402 123700 8403475 2775 2775 2775 2775 0
384 20250402 123600 8403475 2775 2775 2775 2775 0
385 20250402 123500 8403475 2775 2775 2775 2775 0
386 20250402 123400 8403475 2775 2775 2775 2775 0
387 20250402 123300 8403475 2775 2775 2775 2775 0
388 20250402 123200 8403475 2775 2775 2775 2775 0
389 20250402 123100 8403475 2775 2775 2775 2775 0
390 20250402 123000 8403475 2775 2775 2775 2775 0
391 20250402 122900 8403475 2775 2775 2775 2775 0
392 20250402 122800 8403475 2775 2775 2775 2775 0
393 20250402 122700 8403475 2775 2775 2775 2775 0
394 20250402 122600 8403475 2775 2775 2775 2775 0
395 20250402 122500 8403475 2775 2775 2775 2775 0
396 20250402 122400 8403475 2775 2775 2775 2775 0
397 20250402 122300 8403475 2775 2775 2775 2775 0
398 20250402 122200 8403475 2775 2775 2775 2775 0
399 20250402 122100 8403475 2775 2770 2775 2770 2
400 20250402 122000 8397930 2770 2770 2770 2770 0
401 20250402 121900 8397930 2770 2770 2770 2770 0
402 20250402 121800 8397930 2770 2770 2770 2770 1
403 20250402 121700 8395160 2750 2750 2750 2750 0
404 20250402 121600 8395160 2750 2750 2750 2750 1
405 20250402 121500 8392410 2775 2775 2775 2775 0
406 20250402 121400 8392410 2775 2775 2775 2775 0
407 20250402 121300 8392410 2775 2775 2775 2775 0
408 20250402 121200 8392410 2775 2775 2775 2775 0
409 20250402 121100 8392410 2775 2775 2775 2775 0
410 20250402 121000 8392410 2775 2775 2775 2775 0
411 20250402 120900 8392410 2775 2775 2775 2775 0
412 20250402 120800 8392410 2775 2775 2775 2775 0
413 20250402 120700 8392410 2775 2775 2775 2775 0
414 20250402 120600 8392410 2775 2775 2775 2775 0
415 20250402 120500 8392410 2775 2775 2775 2775 0
416 20250402 120400 8392410 2775 2775 2775 2775 0
417 20250402 120300 8392410 2775 2775 2775 2775 0
418 20250402 120200 8392410 2775 2775 2775 2775 0
419 20250402 120100 8392410 2775 2775 2775 2775 0
420 20250402 120000 8392410 2775 2775 2775 2775 0
421 20250402 115900 8392410 2775 2775 2775 2775 0
422 20250402 115800 8392410 2775 2775 2775 2775 0
423 20250402 115700 8392410 2775 2775 2775 2775 0
424 20250402 115600 8392410 2775 2770 2775 2770 2
425 20250402 115500 8386865 2750 2750 2750 2750 1
426 20250402 115400 8384115 2780 2780 2780 2780 0
427 20250402 115300 8384115 2780 2780 2780 2780 0
428 20250402 115200 8384115 2780 2780 2780 2780 0
429 20250402 115100 8384115 2780 2780 2780 2780 0
430 20250402 115000 8384115 2780 2780 2780 2780 0
431 20250402 114900 8384115 2780 2780 2780 2780 0
432 20250402 114800 8384115 2780 2780 2780 2780 0
433 20250402 114700 8384115 2780 2780 2780 2780 0
434 20250402 114600 8384115 2780 2780 2780 2780 0
435 20250402 114500 8384115 2780 2780 2780 2780 0
436 20250402 114400 8384115 2780 2780 2780 2780 0
437 20250402 114300 8384115 2780 2780 2780 2780 0
438 20250402 114200 8384115 2780 2780 2780 2780 2
439 20250402 114100 8378555 2770 2770 2770 2770 0
440 20250402 114000 8378555 2770 2770 2770 2770 0
441 20250402 113900 8378555 2770 2770 2770 2770 0
442 20250402 113800 8378555 2770 2770 2770 2770 1
443 20250402 113700 8375785 2770 2770 2770 2770 0
444 20250402 113600 8375785 2770 2770 2770 2770 1
445 20250402 113500 8373015 2765 2765 2765 2765 0
446 20250402 113400 8373015 2765 2765 2765 2765 0
447 20250402 113300 8373015 2765 2765 2765 2765 0
448 20250402 113200 8373015 2765 2765 2765 2765 0
449 20250402 113100 8373015 2765 2765 2765 2765 5
450 20250402 113000 8359190 2765 2745 2765 2725 151
451 20250402 112900 7946430 2770 2770 2770 2770 0
452 20250402 112800 7946430 2770 2770 2770 2770 0
453 20250402 112700 7946430 2770 2770 2770 2770 1
454 20250402 112600 7943660 2745 2745 2745 2745 500
455 20250402 112500 6571160 2775 2775 2775 2775 0
456 20250402 112400 6571160 2775 2775 2775 2775 0
457 20250402 112300 6571160 2775 2775 2775 2775 0
458 20250402 112200 6571160 2775 2775 2775 2775 0
459 20250402 112100 6571160 2775 2775 2775 2775 0
460 20250402 112000 6571160 2775 2775 2775 2775 0
461 20250402 111900 6571160 2775 2775 2775 2775 0
462 20250402 111800 6571160 2775 2775 2775 2775 0
463 20250402 111700 6571160 2775 2775 2775 2775 0
464 20250402 111600 6571160 2775 2775 2775 2775 1
465 20250402 111500 6568385 2775 2775 2775 2775 0
466 20250402 111400 6568385 2775 2775 2775 2775 1
467 20250402 111300 6565610 2775 2775 2775 2775 0
468 20250402 111200 6565610 2775 2775 2775 2775 0
469 20250402 111100 6565610 2775 2775 2775 2775 0
470 20250402 111000 6565610 2775 2775 2775 2775 0
471 20250402 110900 6565610 2775 2775 2775 2775 0
472 20250402 110800 6565610 2775 2775 2775 2775 30
473 20250402 110700 6482360 2765 2765 2765 2765 1
474 20250402 110600 6479595 2765 2765 2765 2765 0
475 20250402 110500 6479595 2765 2765 2765 2765 1
476 20250402 110400 6476830 2775 2775 2775 2775 0
477 20250402 110300 6476830 2775 2775 2775 2775 1
478 20250402 110200 6474055 2745 2750 2750 2745 200
479 20250402 110100 5924815 2775 2775 2775 2775 0
480 20250402 110000 5924815 2775 2775 2775 2775 0
481 20250402 105900 5924815 2775 2775 2775 2775 0
482 20250402 105800 5924815 2775 2775 2775 2775 0
483 20250402 105700 5924815 2775 2775 2775 2775 0
484 20250402 105600 5924815 2775 2775 2775 2775 0
485 20250402 105500 5924815 2775 2775 2775 2775 1
486 20250402 105400 5922040 2775 2775 2775 2775 0
487 20250402 105300 5922040 2775 2775 2775 2775 0
488 20250402 105200 5922040 2775 2775 2775 2775 0
489 20250402 105100 5922040 2775 2775 2775 2775 0
490 20250402 105000 5922040 2775 2775 2775 2775 0
491 20250402 104900 5922040 2775 2775 2775 2775 0
492 20250402 104800 5922040 2775 2775 2775 2775 1
493 20250402 104700 5919265 2785 2785 2785 2785 0
494 20250402 104600 5919265 2785 2785 2785 2785 0
495 20250402 104500 5919265 2785 2785 2785 2785 0
496 20250402 104400 5919265 2785 2785 2785 2785 0
497 20250402 104300 5919265 2785 2785 2785 2785 0
498 20250402 104200 5919265 2785 2785 2785 2785 0
499 20250402 104100 5919265 2785 2785 2785 2785 0
500 20250402 104000 5919265 2785 2785 2785 2785 0
501 20250402 103900 5919265 2785 2785 2785 2785 0
502 20250402 103800 5919265 2785 2785 2785 2785 0
503 20250402 103700 5919265 2785 2785 2785 2785 0
504 20250402 103600 5919265 2785 2785 2785 2785 0
505 20250402 103500 5919265 2785 2785 2785 2785 0
506 20250402 103400 5919265 2785 2785 2785 2785 1
507 20250402 103300 5916480 2785 2785 2785 2785 0
508 20250402 103200 5916480 2785 2785 2785 2785 0
509 20250402 103100 5916480 2785 2785 2785 2785 1
510 20250402 103000 5913695 2775 2775 2775 2775 0
511 20250402 102900 5913695 2775 2775 2775 2775 0
512 20250402 102800 5913695 2775 2775 2775 2775 10
513 20250402 102700 5885945 2775 2775 2775 2775 0
514 20250402 102600 5885945 2775 2775 2775 2775 0
515 20250402 102500 5885945 2775 2775 2775 2775 0
516 20250402 102400 5885945 2775 2775 2775 2775 0
517 20250402 102300 5885945 2775 2775 2775 2775 0
518 20250402 102200 5885945 2775 2775 2775 2775 0
519 20250402 102100 5885945 2775 2775 2775 2775 0
520 20250402 102000 5885945 2775 2775 2775 2775 0
521 20250402 101900 5885945 2775 2775 2775 2775 0
522 20250402 101800 5885945 2775 2775 2775 2775 0
523 20250402 101700 5885945 2775 2775 2775 2775 0
524 20250402 101600 5885945 2775 2775 2775 2775 0
525 20250402 101500 5885945 2775 2775 2775 2775 0
526 20250402 101400 5885945 2775 2775 2775 2775 0
527 20250402 101300 5885945 2775 2775 2775 2775 0
528 20250402 101200 5885945 2775 2775 2775 2775 0
529 20250402 101100 5885945 2775 2775 2775 2775 0
530 20250402 101000 5885945 2775 2775 2775 2775 0
531 20250402 100900 5885945 2775 2775 2775 2775 0
532 20250402 100800 5885945 2775 2775 2775 2775 0
533 20250402 100700 5885945 2775 2775 2775 2775 0
534 20250402 100600 5885945 2775 2750 2775 2750 3
535 20250402 100500 5877670 2760 2760 2760 2760 0
536 20250402 100400 5877670 2760 2760 2760 2760 0
537 20250402 100300 5877670 2760 2760 2760 2760 0
538 20250402 100200 5877670 2760 2760 2760 2760 1
539 20250402 100100 5874910 2745 2755 2755 2745 39
540 20250402 100000 5767840 2765 2765 2765 2765 0
541 20250402 095900 5767840 2765 2765 2765 2765 0
542 20250402 095800 5767840 2765 2765 2765 2765 0
543 20250402 095700 5767840 2765 2765 2765 2765 0
544 20250402 095600 5767840 2765 2765 2765 2765 0
545 20250402 095500 5767840 2765 2775 2775 2765 296
546 20250402 095400 4948205 2795 2790 2795 2790 14
547 20250402 095300 4909080 2805 2805 2805 2805 0
548 20250402 095200 4909080 2805 2805 2805 2805 0
549 20250402 095100 4909080 2805 2805 2805 2805 0
550 20250402 095000 4909080 2805 2805 2805 2805 0
551 20250402 094900 4909080 2805 2805 2805 2805 0
552 20250402 094800 4909080 2805 2805 2805 2805 0
553 20250402 094700 4909080 2805 2805 2805 2805 1
554 20250402 094600 4906275 2775 2775 2775 2775 12
555 20250402 094500 4872975 2775 2795 2795 2775 2
556 20250402 094400 4867405 2795 2795 2795 2795 1
557 20250402 094300 4864610 2790 2790 2790 2790 0
558 20250402 094200 4864610 2790 2790 2790 2790 0
559 20250402 094100 4864610 2790 2790 2790 2790 0
560 20250402 094000 4864610 2790 2790 2790 2790 0
561 20250402 093900 4864610 2790 2790 2790 2790 8
562 20250402 093800 4842290 2810 2810 2810 2810 0
563 20250402 093700 4842290 2810 2810 2810 2810 0
564 20250402 093600 4842290 2810 2810 2810 2810 0
565 20250402 093500 4842290 2810 2810 2810 2810 0
566 20250402 093400 4842290 2810 2810 2810 2810 0
567 20250402 093300 4842290 2810 2810 2810 2810 0
568 20250402 093200 4842290 2810 2810 2810 2810 0
569 20250402 093100 4842290 2810 2810 2810 2810 0
570 20250402 093000 4842290 2810 2810 2810 2810 0
571 20250402 092900 4842290 2810 2810 2810 2810 0
572 20250402 092800 4842290 2810 2810 2810 2810 0
573 20250402 092700 4842290 2810 2810 2810 2810 0
574 20250402 092600 4842290 2810 2810 2810 2810 0
575 20250402 092500 4842290 2810 2810 2810 2810 0
576 20250402 092400 4842290 2810 2810 2810 2810 0
577 20250402 092300 4842290 2810 2810 2810 2810 0
578 20250402 092200 4842290 2810 2810 2810 2810 0
579 20250402 092100 4842290 2810 2810 2810 2810 0
580 20250402 092000 4842290 2810 2810 2810 2810 0
581 20250402 091900 4842290 2810 2810 2810 2810 0
582 20250402 091800 4842290 2810 2810 2810 2810 2
583 20250402 091700 4836670 2765 2765 2765 2765 1
584 20250402 091600 4833905 2810 2800 2810 2800 235
585 20250402 091500 4175895 2845 2845 2845 2845 0
586 20250402 091400 4175895 2845 2845 2845 2845 0
587 20250402 091300 4175895 2845 2845 2845 2845 0
588 20250402 091200 4175895 2845 2845 2845 2845 0
589 20250402 091100 4175895 2845 2845 2845 2845 1
590 20250402 091000 4173050 2770 2770 2770 2770 11
591 20250402 090900 4142580 2850 2770 2850 2770 4
592 20250402 090800 4131265 2885 2885 2885 2885 0
593 20250402 090700 4131265 2885 2885 2885 2885 0
594 20250402 090600 4131265 2885 2885 2890 2885 502
595 20250402 090500 2680830 2890 2895 2900 2890 700
596 20250402 090400 657150 2900 2835 2900 2835 200
597 20250402 090300 82445 2840 2840 2840 2840 1
598 20250402 090200 79605 2745 2745 2745 2745 0
599 20250402 090100 79605 2745 2745 2745 2745 0
600 20250402 090000 79605 2745 2745 2745 2745 29

8
033200/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
20250402,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,60,2,2.19,12351505,4417,14.78,2745,2900,2725,3560,1920,2740,2796.36,51.10,0,-531,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,401,700.00,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.79,2535,20250224,10.45,2995,-6.51,20250106,2535,10.45,20250224,5690,-50.79,20240510,2535,10.45,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,10,2,0.36,10229165,3645,12.20,2745,2900,2725,3560,1920,2740,2806.36,51.10,0,-385,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,394,687.50,0.41,03,0.03,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,40,2,1.46,8439525,2993,10.01,2745,2900,2725,3560,1920,2740,2819.75,51.10,0,-411,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,398,695.00,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.14,2535,20250224,9.66,2995,-7.18,20250106,2535,9.66,20250224,5690,-51.14,20240510,2535,9.66,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,35,2,1.28,8417315,2985,9.99,2745,2900,2725,3560,1920,2740,2819.87,51.10,0,-411,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,398,693.75,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,35,2,1.28,8392410,2976,9.96,2745,2900,2725,3560,1920,2740,2820.03,51.10,0,-409,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,398,693.75,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,110349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,35,2,1.28,6476830,2278,7.62,2745,2900,2745,3560,1920,2740,2843.21,51.10,0,-406,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,398,693.75,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,100349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,20,2,0.73,5877670,2060,6.89,2745,2900,2745,3560,1920,2740,2853.24,51.10,0,-396,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,396,690.00,0.41,03,0.01,4.00,6706.00,5690,20240510,-51.49,2535,20250224,8.88,2995,-7.85,20250106,2535,8.88,20250224,5690,-51.49,20240510,2535,8.88,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250402,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,100,2,3.65,82445,30,0.10,2745,2840,2745,3560,1920,2740,2748.17,51.10,0,-29,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,407,710.00,0.42,03,0.00,4.00,6706.00,5690,20240510,-50.09,2535,20250224,12.03,2995,-5.18,20250106,2535,12.03,20250224,5690,-50.09,20240510,2535,12.03,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N
20250401,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-180,5,-6.16,80950880,29386,76.10,2925,2925,2700,3795,2045,2920,2754.86,51.09,0,2195,3096,3007,2856,2767,2616,3052,2812,77,875,500,1860,5,1,14331185,393,685.00,0.41,03,0.21,4.00,6706.00,5690,20240510,-51.85,2535,20250224,8.09,2995,-8.51,20250106,2535,8.09,20250224,5690,-51.85,20240510,2535,8.09,20250224,0.00,Y,033200,500,76 억,,7321697,N,N,0,N,00,N
20250401,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-135,5,-4.62,78130490,28357,73.44,2925,2925,2700,3795,2045,2920,2755.25,51.09,0,2214,3096,3007,2856,2767,2616,3052,2812,77,875,500,1860,5,1,14331185,399,696.25,0.42,03,0.20,4.00,6706.00,5690,20240510,-51.05,2535,20250224,9.86,2995,-7.01,20250106,2535,9.86,20250224,5690,-51.05,20240510,2535,9.86,20250224,0.00,Y,033200,500,76 억,,7321697,N,N,0,N,00,N
20250401,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-145,5,-4.97,71837460,26089,67.56,2925,2925,2700,3795,2045,2920,2753.55,51.09,0,2652,3096,3007,2856,2767,2616,3052,2812,77,875,500,1860,5,1,14331185,398,693.75,0.41,03,0.18,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,Y,033200,500,76 억,,7321697,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250402 160348 57 100.00 KOSDAQ 전기·전자 N N N N N 2800 60 2 2.19 12351505 4417 14.78 2745 2900 2725 3560 1920 2740 2796.36 51.10 0 -531 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 401 700.00 0.42 03 0.03 4.00 6706.00 5690 20240510 -50.79 2535 20250224 10.45 2995 -6.51 20250106 2535 10.45 20250224 5690 -50.79 20240510 2535 10.45 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
3 20250402 150349 57 100.00 KOSDAQ 전기·전자 N N N N N 2750 10 2 0.36 10229165 3645 12.20 2745 2900 2725 3560 1920 2740 2806.36 51.10 0 -385 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 394 687.50 0.41 03 0.03 4.00 6706.00 5690 20240510 -51.67 2535 20250224 8.48 2995 -8.18 20250106 2535 8.48 20250224 5690 -51.67 20240510 2535 8.48 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
4 20250402 140350 57 100.00 KOSDAQ 전기·전자 N N N N N 2780 40 2 1.46 8439525 2993 10.01 2745 2900 2725 3560 1920 2740 2819.75 51.10 0 -411 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 398 695.00 0.41 03 0.02 4.00 6706.00 5690 20240510 -51.14 2535 20250224 9.66 2995 -7.18 20250106 2535 9.66 20250224 5690 -51.14 20240510 2535 9.66 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
5 20250402 130350 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 35 2 1.28 8417315 2985 9.99 2745 2900 2725 3560 1920 2740 2819.87 51.10 0 -411 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 398 693.75 0.41 03 0.02 4.00 6706.00 5690 20240510 -51.23 2535 20250224 9.47 2995 -7.35 20250106 2535 9.47 20250224 5690 -51.23 20240510 2535 9.47 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
6 20250402 120350 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 35 2 1.28 8392410 2976 9.96 2745 2900 2725 3560 1920 2740 2820.03 51.10 0 -409 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 398 693.75 0.41 03 0.02 4.00 6706.00 5690 20240510 -51.23 2535 20250224 9.47 2995 -7.35 20250106 2535 9.47 20250224 5690 -51.23 20240510 2535 9.47 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
7 20250402 110349 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 35 2 1.28 6476830 2278 7.62 2745 2900 2745 3560 1920 2740 2843.21 51.10 0 -406 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 398 693.75 0.41 03 0.02 4.00 6706.00 5690 20240510 -51.23 2535 20250224 9.47 2995 -7.35 20250106 2535 9.47 20250224 5690 -51.23 20240510 2535 9.47 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
8 20250402 100349 57 100.00 KOSDAQ 전기·전자 N N N N N 2760 20 2 0.73 5877670 2060 6.89 2745 2900 2745 3560 1920 2740 2853.24 51.10 0 -396 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 396 690.00 0.41 03 0.01 4.00 6706.00 5690 20240510 -51.49 2535 20250224 8.88 2995 -7.85 20250106 2535 8.88 20250224 5690 -51.49 20240510 2535 8.88 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
9 20250402 090351 57 100.00 KOSDAQ 전기·전자 N N N N N 2840 100 2 3.65 82445 30 0.10 2745 2840 2745 3560 1920 2740 2748.17 51.10 0 -29 3013 2876 2788 2651 2563 2832 2607 77 820 500 1750 5 1 14331185 407 710.00 0.42 03 0.00 4.00 6706.00 5690 20240510 -50.09 2535 20250224 12.03 2995 -5.18 20250106 2535 12.03 20250224 5690 -50.09 20240510 2535 12.03 20250224 0.00 Y 033200 500 76 억 7323786 N N 0 N 00 N
10 20250401 160351 57 100.00 KOSDAQ 전기·전자 N N N N N 2740 -180 5 -6.16 80950880 29386 76.10 2925 2925 2700 3795 2045 2920 2754.86 51.09 0 2195 3096 3007 2856 2767 2616 3052 2812 77 875 500 1860 5 1 14331185 393 685.00 0.41 03 0.21 4.00 6706.00 5690 20240510 -51.85 2535 20250224 8.09 2995 -8.51 20250106 2535 8.09 20250224 5690 -51.85 20240510 2535 8.09 20250224 0.00 Y 033200 500 76 억 7321697 N N 0 N 00 N
11 20250401 150352 57 100.00 KOSDAQ 전기·전자 N N N N N 2785 -135 5 -4.62 78130490 28357 73.44 2925 2925 2700 3795 2045 2920 2755.25 51.09 0 2214 3096 3007 2856 2767 2616 3052 2812 77 875 500 1860 5 1 14331185 399 696.25 0.42 03 0.20 4.00 6706.00 5690 20240510 -51.05 2535 20250224 9.86 2995 -7.01 20250106 2535 9.86 20250224 5690 -51.05 20240510 2535 9.86 20250224 0.00 Y 033200 500 76 억 7321697 N N 0 N 00 N
12 20250401 140351 57 100.00 KOSDAQ 전기·전자 N N N N N 2775 -145 5 -4.97 71837460 26089 67.56 2925 2925 2700 3795 2045 2920 2753.55 51.09 0 2652 3096 3007 2856 2767 2616 3052 2812 77 875 500 1860 5 1 14331185 398 693.75 0.41 03 0.18 4.00 6706.00 5690 20240510 -51.23 2535 20250224 9.47 2995 -7.35 20250106 2535 9.47 20250224 5690 -51.23 20240510 2535 9.47 20250224 0.00 Y 033200 500 76 억 7321697 N N 0 N 00 N

1
033200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,14331185,0,41847060200,0.00
20250328,0,14331185,0,39769038375,0.00
20250327,0,14331185,0,40127318000,0.00
20250326,0,14331185,0,40413941700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 14331185 0 41847060200 0.00
3 20250328 0 14331185 0 39769038375 0.00
4 20250327 0 14331185 0 40127318000 0.00
5 20250326 0 14331185 0 40413941700 0.00