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

601
033320/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,185900,690508225,4865,4865,4865,4865,2648
20250402,185800,690508225,4865,4865,4865,4865,0
20250402,185700,690508225,4865,4865,4865,4865,0
20250402,185600,690508225,4865,4865,4865,4865,0
20250402,185500,690508225,4865,4865,4865,4865,0
20250402,185400,690508225,4865,4865,4865,4865,0
20250402,185300,690508225,4865,4865,4865,4865,0
20250402,185200,690508225,4865,4865,4865,4865,0
20250402,185100,690508225,4865,4865,4865,4865,0
20250402,185000,690508225,4865,4865,4865,4865,0
20250402,184900,690508225,4865,4865,4865,4865,0
20250402,184800,690508225,4865,4865,4865,4865,0
20250402,184700,690508225,4865,4865,4865,4865,0
20250402,184600,690508225,4865,4865,4865,4865,0
20250402,184500,690508225,4865,4865,4865,4865,0
20250402,184400,690508225,4865,4865,4865,4865,0
20250402,184300,690508225,4865,4865,4865,4865,0
20250402,184200,690508225,4865,4865,4865,4865,0
20250402,184100,690508225,4865,4865,4865,4865,0
20250402,184000,690508225,4865,4865,4865,4865,0
20250402,183900,690508225,4865,4865,4865,4865,0
20250402,183800,690508225,4865,4865,4865,4865,0
20250402,183700,690508225,4865,4865,4865,4865,0
20250402,183600,690508225,4865,4865,4865,4865,0
20250402,183500,690508225,4865,4865,4865,4865,0
20250402,183400,690508225,4865,4865,4865,4865,0
20250402,183300,690508225,4865,4865,4865,4865,0
20250402,183200,690508225,4865,4865,4865,4865,0
20250402,183100,690508225,4865,4865,4865,4865,0
20250402,183000,690508225,4865,4865,4865,4865,0
20250402,182900,690508225,4865,4865,4865,4865,2648
20250402,182800,690508225,4865,4865,4865,4865,0
20250402,182700,690508225,4865,4865,4865,4865,0
20250402,182600,690508225,4865,4865,4865,4865,0
20250402,182500,690508225,4865,4865,4865,4865,0
20250402,182400,690508225,4865,4865,4865,4865,0
20250402,182300,690508225,4865,4865,4865,4865,0
20250402,182200,690508225,4865,4865,4865,4865,0
20250402,182100,690508225,4865,4865,4865,4865,0
20250402,182000,690508225,4865,4865,4865,4865,0
20250402,181900,690508225,4865,4865,4865,4865,0
20250402,181800,690508225,4865,4865,4865,4865,0
20250402,181700,690508225,4865,4865,4865,4865,0
20250402,181600,690508225,4865,4865,4865,4865,0
20250402,181500,690508225,4865,4865,4865,4865,0
20250402,181400,690508225,4865,4865,4865,4865,0
20250402,181300,690508225,4865,4865,4865,4865,0
20250402,181200,690508225,4865,4865,4865,4865,0
20250402,181100,690508225,4865,4865,4865,4865,0
20250402,181000,690508225,4865,4865,4865,4865,0
20250402,180900,690508225,4865,4865,4865,4865,0
20250402,180800,690508225,4865,4865,4865,4865,0
20250402,180700,690508225,4865,4865,4865,4865,0
20250402,180600,690508225,4865,4865,4865,4865,0
20250402,180500,690508225,4865,4865,4865,4865,0
20250402,180400,690508225,4865,4865,4865,4865,0
20250402,180300,690508225,4865,4865,4865,4865,0
20250402,180200,690508225,4865,4865,4865,4865,0
20250402,180100,690508225,4865,4865,4865,4865,0
20250402,180000,690508225,4865,4865,4865,4865,0
20250402,175900,690508225,4865,4865,4865,4865,2648
20250402,175800,690508225,4865,4865,4865,4865,0
20250402,175700,690508225,4865,4865,4865,4865,0
20250402,175600,690508225,4865,4865,4865,4865,0
20250402,175500,690508225,4865,4865,4865,4865,0
20250402,175400,690508225,4865,4865,4865,4865,0
20250402,175300,690508225,4865,4865,4865,4865,0
20250402,175200,690508225,4865,4865,4865,4865,0
20250402,175100,690508225,4865,4865,4865,4865,0
20250402,175000,690508225,4865,4865,4865,4865,0
20250402,174900,690508225,4865,4865,4865,4865,0
20250402,174800,690508225,4865,4865,4865,4865,0
20250402,174700,690508225,4865,4865,4865,4865,0
20250402,174600,690508225,4865,4865,4865,4865,0
20250402,174500,690508225,4865,4865,4865,4865,0
20250402,174400,690508225,4865,4865,4865,4865,0
20250402,174300,690508225,4865,4865,4865,4865,0
20250402,174200,690508225,4865,4865,4865,4865,0
20250402,174100,690508225,4865,4865,4865,4865,0
20250402,174000,690508225,4865,4865,4865,4865,0
20250402,173900,690508225,4865,4865,4865,4865,0
20250402,173800,690508225,4865,4865,4865,4865,0
20250402,173700,690508225,4865,4865,4865,4865,0
20250402,173600,690508225,4865,4865,4865,4865,0
20250402,173500,690508225,4865,4865,4865,4865,0
20250402,173400,690508225,4865,4865,4865,4865,0
20250402,173300,690508225,4865,4865,4865,4865,0
20250402,173200,690508225,4865,4865,4865,4865,0
20250402,173100,690508225,4865,4865,4865,4865,0
20250402,173000,690508225,4865,4865,4865,4865,0
20250402,172900,690508225,4865,4865,4865,4865,2648
20250402,172800,690508225,4865,4865,4865,4865,0
20250402,172700,690508225,4865,4865,4865,4865,0
20250402,172600,690508225,4865,4865,4865,4865,0
20250402,172500,690508225,4865,4865,4865,4865,0
20250402,172400,690508225,4865,4865,4865,4865,0
20250402,172300,690508225,4865,4865,4865,4865,0
20250402,172200,690508225,4865,4865,4865,4865,0
20250402,172100,690508225,4865,4865,4865,4865,0
20250402,172000,690508225,4865,4865,4865,4865,0
20250402,171900,690508225,4865,4865,4865,4865,0
20250402,171800,690508225,4865,4865,4865,4865,0
20250402,171700,690508225,4865,4865,4865,4865,0
20250402,171600,690508225,4865,4865,4865,4865,0
20250402,171500,690508225,4865,4865,4865,4865,0
20250402,171400,690508225,4865,4865,4865,4865,0
20250402,171300,690508225,4865,4865,4865,4865,0
20250402,171200,690508225,4865,4865,4865,4865,0
20250402,171100,690508225,4865,4865,4865,4865,0
20250402,171000,690508225,4865,4865,4865,4865,0
20250402,170900,690508225,4865,4865,4865,4865,0
20250402,170800,690508225,4865,4865,4865,4865,0
20250402,170700,690508225,4865,4865,4865,4865,0
20250402,170600,690508225,4865,4865,4865,4865,0
20250402,170500,690508225,4865,4865,4865,4865,0
20250402,170400,690508225,4865,4865,4865,4865,0
20250402,170300,690508225,4865,4865,4865,4865,0
20250402,170200,690508225,4865,4865,4865,4865,0
20250402,170100,690508225,4865,4865,4865,4865,0
20250402,170000,690508225,4865,4865,4865,4865,0
20250402,165900,690508225,4865,4865,4865,4865,2648
20250402,165800,690508225,4865,4865,4865,4865,0
20250402,165700,690508225,4865,4865,4865,4865,0
20250402,165600,690508225,4865,4865,4865,4865,0
20250402,165500,690508225,4865,4865,4865,4865,0
20250402,165400,690508225,4865,4865,4865,4865,0
20250402,165300,690508225,4865,4865,4865,4865,0
20250402,165200,690508225,4865,4865,4865,4865,0
20250402,165100,690508225,4865,4865,4865,4865,0
20250402,165000,690508225,4865,4865,4865,4865,0
20250402,164900,690508225,4865,4865,4865,4865,0
20250402,164800,690508225,4865,4865,4865,4865,0
20250402,164700,690508225,4865,4865,4865,4865,0
20250402,164600,690508225,4865,4865,4865,4865,0
20250402,164500,690508225,4865,4865,4865,4865,0
20250402,164400,690508225,4865,4865,4865,4865,0
20250402,164300,690508225,4865,4865,4865,4865,0
20250402,164200,690508225,4865,4865,4865,4865,0
20250402,164100,690508225,4865,4865,4865,4865,0
20250402,164000,690508225,4865,4865,4865,4865,0
20250402,163900,690508225,4865,4865,4865,4865,0
20250402,163800,690508225,4865,4865,4865,4865,0
20250402,163700,690508225,4865,4865,4865,4865,0
20250402,163600,690508225,4865,4865,4865,4865,0
20250402,163500,690508225,4865,4865,4865,4865,0
20250402,163400,690508225,4865,4865,4865,4865,0
20250402,163300,690508225,4865,4865,4865,4865,0
20250402,163200,690508225,4865,4865,4865,4865,0
20250402,163100,690508225,4865,4865,4865,4865,0
20250402,163000,690508225,4865,4865,4865,4865,0
20250402,162900,690508225,4865,4865,4865,4865,2648
20250402,162800,690508225,4865,4865,4865,4865,0
20250402,162700,690508225,4865,4865,4865,4865,0
20250402,162600,690508225,4865,4865,4865,4865,0
20250402,162500,690508225,4865,4865,4865,4865,0
20250402,162400,690508225,4865,4865,4865,4865,0
20250402,162300,690508225,4865,4865,4865,4865,0
20250402,162200,690508225,4865,4865,4865,4865,0
20250402,162100,690508225,4865,4865,4865,4865,0
20250402,162000,690508225,4865,4865,4865,4865,0
20250402,161900,690508225,4865,4865,4865,4865,0
20250402,161800,690508225,4865,4865,4865,4865,0
20250402,161700,690508225,4865,4865,4865,4865,0
20250402,161600,690508225,4865,4865,4865,4865,0
20250402,161500,690508225,4865,4865,4865,4865,0
20250402,161400,690508225,4865,4865,4865,4865,0
20250402,161300,690508225,4865,4865,4865,4865,0
20250402,161200,690508225,4865,4865,4865,4865,0
20250402,161100,690508225,4865,4865,4865,4865,0
20250402,161000,690508225,4865,4865,4865,4865,0
20250402,160900,690508225,4865,4865,4865,4865,0
20250402,160800,690508225,4865,4865,4865,4865,0
20250402,160700,690508225,4865,4865,4865,4865,0
20250402,160600,690508225,4865,4865,4865,4865,0
20250402,160500,690508225,4865,4865,4865,4865,0
20250402,160400,690508225,4865,4865,4865,4865,0
20250402,160300,690508225,4865,4865,4865,4865,0
20250402,160200,690508225,4865,4865,4865,4865,0
20250402,160100,690508225,4865,4865,4865,4865,0
20250402,160000,690508225,4865,4865,4865,4865,0
20250402,155900,690508225,4865,4865,4865,4865,2648
20250402,155800,690508225,4865,4865,4865,4865,0
20250402,155700,690508225,4865,4865,4865,4865,0
20250402,155600,690508225,4865,4865,4865,4865,0
20250402,155500,690508225,4865,4865,4865,4865,0
20250402,155400,690508225,4865,4865,4865,4865,0
20250402,155300,690508225,4865,4865,4865,4865,0
20250402,155200,690508225,4865,4865,4865,4865,0
20250402,155100,690508225,4865,4865,4865,4865,0
20250402,155000,690508225,4865,4865,4865,4865,0
20250402,154900,690508225,4865,4865,4865,4865,0
20250402,154800,690508225,4865,4865,4865,4865,0
20250402,154700,690508225,4865,4865,4865,4865,0
20250402,154600,690508225,4865,4865,4865,4865,0
20250402,154500,690508225,4865,4865,4865,4865,0
20250402,154400,690508225,4865,4865,4865,4865,0
20250402,154300,690508225,4865,4865,4865,4865,0
20250402,154200,690508225,4865,4865,4865,4865,0
20250402,154100,690508225,4865,4865,4865,4865,0
20250402,154000,690508225,4865,4865,4865,4865,0
20250402,153900,690508225,4865,4865,4865,4865,0
20250402,153800,690508225,4865,4865,4865,4865,0
20250402,153700,690508225,4865,4865,4865,4865,0
20250402,153600,690508225,4865,4865,4865,4865,0
20250402,153500,690508225,4865,4865,4865,4865,0
20250402,153400,690508225,4865,4865,4865,4865,0
20250402,153300,690508225,4865,4865,4865,4865,0
20250402,153200,690508225,4865,4865,4865,4865,0
20250402,153100,690508225,4865,4865,4865,4865,0
20250402,153000,690508225,4865,4865,4865,4865,2648
20250402,152900,677625705,4870,4870,4870,4870,0
20250402,152800,677625705,4870,4870,4870,4870,0
20250402,152700,677625705,4870,4870,4870,4870,0
20250402,152600,677625705,4870,4870,4870,4870,0
20250402,152500,677625705,4870,4870,4870,4870,0
20250402,152400,677625705,4870,4870,4870,4870,0
20250402,152300,677625705,4870,4870,4870,4870,0
20250402,152200,677625705,4870,4870,4870,4870,0
20250402,152100,677625705,4870,4870,4870,4870,0
20250402,152000,677625705,4870,4870,4870,4870,0
20250402,151900,677625705,4870,4865,4870,4865,596
20250402,151800,674725765,4865,4840,4865,4840,747
20250402,151700,671100100,4865,4865,4865,4840,223
20250402,151600,670017280,4870,4835,4870,4835,33
20250402,151500,669857690,4840,4855,4870,4840,2393
20250402,151400,658244130,4860,4855,4860,4855,202
20250402,151300,657262660,4860,4840,4860,4840,1001
20250402,151200,652417800,4840,4840,4840,4840,77
20250402,151100,652045120,4835,4860,4860,4835,88
20250402,151000,651618390,4860,4860,4860,4860,60
20250402,150900,651326790,4860,4835,4860,4835,186
20250402,150800,650425330,4840,4850,4850,4840,1020
20250402,150700,645488380,4840,4850,4850,4840,1385
20250402,150600,638772215,4850,4850,4850,4850,0
20250402,150500,638772215,4850,4860,4860,4850,164
20250402,150400,637976515,4860,4860,4860,4860,10
20250402,150300,637927915,4860,4850,4860,4850,364
20250402,150200,636160415,4850,4850,4850,4850,28
20250402,150100,636024615,4850,4850,4850,4850,60
20250402,150000,635733615,4850,4860,4860,4845,1048
20250402,145900,630650430,4850,4850,4860,4850,1077
20250402,145800,625426370,4850,4850,4850,4850,41
20250402,145700,625227520,4855,4860,4860,4855,413
20250402,145600,623220460,4860,4860,4860,4860,301
20250402,145500,621757600,4860,4870,4870,4860,1979
20250402,145400,612127480,4875,4885,4885,4875,527
20250402,145300,609556295,4890,4890,4890,4890,99
20250402,145200,609072185,4890,4890,4890,4890,0
20250402,145100,609072185,4890,4890,4890,4890,859
20250402,145000,604871675,4890,4870,4890,4870,1031
20250402,144900,599830705,4870,4870,4870,4870,0
20250402,144800,599830705,4870,4870,4870,4870,0
20250402,144700,599830705,4870,4870,4870,4870,1
20250402,144600,599825835,4870,4870,4870,4870,0
20250402,144500,599825835,4870,4870,4870,4870,0
20250402,144400,599825835,4870,4870,4875,4870,907
20250402,144300,595408695,4870,4870,4870,4870,0
20250402,144200,595408695,4870,4875,4875,4870,10
20250402,144100,595359990,4870,4870,4870,4870,0
20250402,144000,595359990,4870,4870,4870,4870,2
20250402,143900,595350250,4870,4870,4870,4870,100
20250402,143800,594863250,4870,4870,4870,4870,0
20250402,143700,594863250,4870,4870,4870,4870,100
20250402,143600,594376250,4870,4870,4870,4870,0
20250402,143500,594376250,4870,4870,4870,4870,0
20250402,143400,594376250,4870,4870,4870,4870,1737
20250402,143300,585917060,4870,4880,4895,4870,2596
20250402,143200,573249975,4890,4890,4890,4890,123
20250402,143100,572648505,4895,4895,4895,4895,0
20250402,143000,572648505,4895,4895,4895,4895,2
20250402,142900,572638715,4895,4895,4895,4895,0
20250402,142800,572638715,4895,4895,4895,4895,5
20250402,142700,572614240,4905,4900,4920,4885,2082
20250402,142600,562429100,4900,4900,4900,4900,0
20250402,142500,562429100,4900,4900,4900,4900,0
20250402,142400,562429100,4900,4900,4900,4900,29
20250402,142300,562287000,4900,4900,4900,4895,150
20250402,142200,561552500,4900,4900,4900,4900,100
20250402,142100,561062500,4900,4900,4900,4895,503
20250402,142000,558597805,4900,4900,4900,4900,0
20250402,141900,558597805,4900,4900,4900,4900,0
20250402,141800,558597805,4900,4915,4915,4900,51
20250402,141700,558347155,4915,4900,4915,4900,232
20250402,141600,557209995,4900,4900,4900,4900,2
20250402,141500,557200195,4915,4915,4915,4915,97
20250402,141400,556723440,4915,4915,4915,4915,190
20250402,141300,555789590,4915,4915,4915,4915,44
20250402,141200,555573330,4900,4895,4900,4895,152
20250402,141100,554828780,4895,4895,4895,4895,0
20250402,141000,554828780,4895,4895,4895,4895,0
20250402,140900,554828780,4895,4895,4895,4895,200
20250402,140800,553849780,4895,4900,4900,4895,1681
20250402,140700,545613030,4895,4897,4897,4895,12
20250402,140600,545554286,4895,4895,4895,4895,0
20250402,140500,545554286,4895,4895,4895,4895,0
20250402,140400,545554286,4895,4890,4895,4890,1301
20250402,140300,539186146,4895,4895,4895,4895,400
20250402,140200,537228146,4890,4890,4890,4885,2667
20250402,140100,524190666,4890,4890,4890,4890,1062
20250402,140000,518997486,4900,4900,4900,4900,0
20250402,135900,518997486,4900,4900,4900,4900,0
20250402,135800,518997486,4900,4900,4900,4900,405
20250402,135700,517012986,4895,4910,4910,4895,5737
20250402,135600,488898981,4915,4915,4915,4915,0
20250402,135500,488898981,4915,4915,4915,4915,463
20250402,135400,486623336,4915,4915,4915,4915,0
20250402,135300,486623336,4915,4915,4915,4915,0
20250402,135200,486623336,4915,4915,4915,4915,0
20250402,135100,486623336,4915,4915,4915,4915,0
20250402,135000,486623336,4915,4915,4915,4915,0
20250402,134900,486623336,4915,4915,4915,4915,847
20250402,134800,482460331,4925,4945,4945,4920,797
20250402,134700,478534986,4940,4940,4940,4940,14
20250402,134600,478465826,4945,4945,4945,4945,0
20250402,134500,478465826,4945,4940,4945,4940,246
20250402,134400,477249586,4940,4940,4940,4940,154
20250402,134300,476488826,4945,4945,4945,4945,153
20250402,134200,475732241,4945,4940,4945,4940,26
20250402,134100,475603776,4945,4940,4945,4940,956
20250402,134000,470880411,4940,4940,4940,4940,171
20250402,133900,470035671,4940,4940,4940,4940,45
20250402,133800,469813371,4940,4920,4940,4920,452
20250402,133700,467586491,4920,4920,4935,4920,369
20250402,133600,465768941,4940,4935,4940,4935,167
20250402,133500,464944546,4915,4935,4935,4915,133
20250402,133400,464288591,4935,4935,4935,4935,165
20250402,133300,463474316,4935,4915,4935,4915,293
20250402,133200,462029751,4915,4915,4915,4915,0
20250402,133100,462029751,4915,4915,4915,4915,0
20250402,133000,462029751,4915,4915,4915,4915,2
20250402,132900,462019921,4910,4910,4910,4910,0
20250402,132800,462019921,4910,4910,4910,4910,0
20250402,132700,462019921,4910,4910,4910,4910,3
20250402,132600,462005191,4935,4905,4935,4905,1159
20250402,132500,456316951,4915,4915,4915,4915,2
20250402,132400,456307121,4915,4915,4915,4915,41
20250402,132300,456105606,4910,4910,4910,4910,16
20250402,132200,456027046,4910,4910,4910,4910,34
20250402,132100,455860106,4915,4915,4915,4915,4
20250402,132000,455840446,4915,4915,4915,4910,489
20250402,131900,453438696,4920,4915,4920,4915,203
20250402,131800,452440721,4915,4920,4920,4910,407
20250402,131700,450440536,4920,4920,4920,4920,0
20250402,131600,450440536,4920,4920,4920,4920,0
20250402,131500,450440536,4920,4920,4925,4920,197
20250402,131400,449471221,4920,4920,4920,4920,0
20250402,131300,449471221,4920,4920,4920,4920,0
20250402,131200,449471221,4920,4920,4920,4920,0
20250402,131100,449471221,4920,4920,4920,4920,1
20250402,131000,449466301,4920,4920,4920,4920,6
20250402,130900,449436781,4920,4920,4920,4920,16
20250402,130800,449358061,4920,4920,4920,4920,0
20250402,130700,449358061,4920,4920,4920,4920,0
20250402,130600,449358061,4920,4920,4920,4920,0
20250402,130500,449358061,4920,4920,4920,4920,0
20250402,130400,449358061,4920,4920,4920,4920,0
20250402,130300,449358061,4920,4920,4920,4920,50
20250402,130200,449112061,4935,4935,4935,4935,0
20250402,130100,449112061,4935,4935,4935,4935,0
20250402,130000,449112061,4935,4935,4935,4935,116
20250402,125900,448539601,4935,4935,4935,4935,0
20250402,125800,448539601,4935,4930,4935,4930,50
20250402,125700,448292901,4935,4935,4935,4935,0
20250402,125600,448292901,4935,4935,4935,4935,0
20250402,125500,448292901,4935,4935,4935,4935,1
20250402,125400,448287966,4925,4925,4925,4925,0
20250402,125300,448287966,4925,4925,4925,4925,0
20250402,125200,448287966,4925,4925,4925,4925,0
20250402,125100,448287966,4925,4925,4925,4925,1
20250402,125000,448283041,4935,4935,4935,4935,20
20250402,124900,448184341,4930,4915,4930,4915,2176
20250402,124800,437474261,4910,4910,4910,4910,0
20250402,124700,437474261,4910,4910,4910,4910,0
20250402,124600,437474261,4910,4910,4910,4905,97
20250402,124500,436998011,4910,4915,4915,4910,1214
20250402,124400,431031306,4915,4910,4915,4910,268
20250402,124300,429714996,4915,4915,4915,4915,0
20250402,124200,429714996,4915,4910,4915,4910,101
20250402,124100,429218586,4910,4910,4910,4910,7
20250402,124000,429184216,4910,4910,4910,4910,0
20250402,123900,429184216,4910,4910,4910,4910,0
20250402,123800,429184216,4910,4910,4910,4910,6
20250402,123700,429154756,4905,4905,4905,4905,0
20250402,123600,429154756,4905,4905,4905,4905,0
20250402,123500,429154756,4905,4905,4905,4905,0
20250402,123400,429154756,4905,4910,4910,4905,185
20250402,123300,428246611,4910,4910,4910,4910,0
20250402,123200,428246611,4910,4910,4910,4910,145
20250402,123100,427534661,4905,4905,4905,4905,147
20250402,123000,426813626,4905,4905,4905,4905,320
20250402,122900,425244026,4910,4910,4910,4910,0
20250402,122800,425244026,4910,4910,4910,4910,0
20250402,122700,425244026,4910,4910,4910,4910,10
20250402,122600,425194926,4910,4910,4910,4910,5
20250402,122500,425170376,4910,4910,4910,4910,1
20250402,122400,425165466,4910,4910,4910,4910,139
20250402,122300,424482976,4920,4920,4920,4920,0
20250402,122200,424482976,4920,4920,4920,4920,0
20250402,122100,424482976,4920,4920,4920,4920,10
20250402,122000,424433776,4925,4925,4925,4925,0
20250402,121900,424433776,4925,4925,4925,4925,0
20250402,121800,424433776,4925,4925,4925,4925,0
20250402,121700,424433776,4925,4925,4925,4925,0
20250402,121600,424433776,4925,4925,4925,4925,0
20250402,121500,424433776,4925,4925,4925,4925,0
20250402,121400,424433776,4925,4925,4925,4905,4193
20250402,121300,403847481,4925,4915,4925,4915,532
20250402,121200,401232471,4915,4915,4915,4915,0
20250402,121100,401232471,4915,4915,4915,4915,146
20250402,121000,400514881,4920,4920,4920,4920,0
20250402,120900,400514881,4920,4920,4920,4920,83
20250402,120800,400106521,4920,4920,4920,4920,0
20250402,120700,400106521,4920,4920,4920,4920,0
20250402,120600,400106521,4920,4930,4930,4920,4
20250402,120500,400086831,4930,4930,4930,4930,0
20250402,120400,400086831,4930,4920,4930,4920,472
20250402,120300,397764581,4920,4920,4920,4920,0
20250402,120200,397764581,4920,4920,4920,4920,10
20250402,120100,397715381,4920,4920,4920,4920,258
20250402,120000,396446021,4925,4925,4925,4925,0
20250402,115900,396446021,4925,4925,4925,4925,57
20250402,115800,396165296,4930,4930,4930,4930,0
20250402,115700,396165296,4930,4930,4930,4930,0
20250402,115600,396165296,4930,4930,4930,4930,0
20250402,115500,396165296,4930,4920,4930,4920,7
20250402,115400,396130796,4925,4925,4925,4925,0
20250402,115300,396130796,4925,4925,4925,4925,0
20250402,115200,396130796,4925,4925,4925,4925,318
20250402,115100,394564646,4925,4925,4925,4925,0
20250402,115000,394564646,4925,4925,4925,4925,0
20250402,114900,394564646,4925,4925,4925,4925,1
20250402,114800,394559721,4925,4925,4925,4925,0
20250402,114700,394559721,4925,4925,4925,4925,0
20250402,114600,394559721,4925,4925,4925,4925,0
20250402,114500,394559721,4925,4925,4925,4925,1
20250402,114400,394554796,4930,4930,4930,4930,0
20250402,114300,394554796,4930,4930,4930,4930,40
20250402,114200,394357596,4935,4935,4935,4935,0
20250402,114100,394357596,4935,4935,4935,4935,63
20250402,114000,394046691,4955,4955,4955,4955,0
20250402,113900,394046691,4955,4955,4955,4955,8
20250402,113800,394007051,4955,4955,4955,4955,6
20250402,113700,393977321,4935,4935,4935,4935,0
20250402,113600,393977321,4935,4935,4935,4935,19
20250402,113500,393883556,4955,4955,4955,4955,0
20250402,113400,393883556,4955,4955,4955,4955,9
20250402,113300,393838961,4955,4955,4955,4955,10
20250402,113200,393789411,4935,4955,4955,4935,8
20250402,113100,393749791,4940,4955,4955,4940,71
20250402,113000,393398736,4955,4955,4955,4955,2
20250402,112900,393388826,4960,4960,4960,4940,12
20250402,112800,393329366,4960,4945,4960,4940,83
20250402,112700,392917721,4960,4960,4960,4960,82
20250402,112600,392511001,4955,4955,4955,4955,77
20250402,112500,392129466,4955,4955,4955,4955,22
20250402,112400,392020456,4945,4945,4945,4945,0
20250402,112300,392020456,4945,4955,4955,4945,114
20250402,112200,391456081,4945,4955,4955,4945,9
20250402,112100,391411526,4955,4945,4955,4945,723
20250402,112000,387834551,4945,4945,4945,4945,0
20250402,111900,387834551,4945,4950,4950,4910,1235
20250402,111800,381770521,4940,4920,4940,4905,3947
20250402,111700,362343411,4940,4940,4940,4920,1036
20250402,111600,357241016,4940,4920,4940,4920,239
20250402,111500,356065116,4925,4975,4975,4925,1375
20250402,111400,349286221,4975,4950,4975,4950,1500
20250402,111300,341835346,4950,4945,4950,4945,107
20250402,111200,341306146,4945,4940,4945,4940,1642
20250402,111100,333187376,4945,4930,4945,4930,429
20250402,111000,331072271,4930,4930,4945,4930,636
20250402,110900,327936551,4945,4945,4945,4925,95
20250402,110800,327467516,4945,4945,4945,4945,0
20250402,110700,327467516,4945,4945,4945,4945,0
20250402,110600,327467516,4945,4940,4945,4940,3
20250402,110500,327452686,4945,4945,4945,4945,0
20250402,110400,327452686,4945,4945,4945,4945,20
20250402,110300,327353786,4945,4945,4945,4945,0
20250402,110200,327353786,4945,4945,4945,4945,0
20250402,110100,327353786,4945,4945,4945,4945,0
20250402,110000,327353786,4945,4945,4945,4945,1
20250402,105900,327348841,4945,4940,4945,4940,172
20250402,105800,326499006,4935,4930,4935,4930,262
20250402,105700,325206391,4930,4930,4930,4930,29
20250402,105600,325063421,4935,4935,4935,4935,0
20250402,105500,325063421,4935,4935,4935,4935,0
20250402,105400,325063421,4935,4935,4935,4935,35
20250402,105300,324890696,4935,4920,4935,4920,21
20250402,105200,324787361,4935,4935,4935,4935,0
20250402,105100,324787361,4935,4935,4935,4935,8
20250402,105000,324747881,4935,4920,4935,4920,37
20250402,104900,324565736,4925,4925,4925,4925,468
20250402,104800,322260836,4925,4930,4930,4925,312
20250402,104700,320723351,4935,4935,4935,4935,0
20250402,104600,320723351,4935,4935,4935,4935,0
20250402,104500,320723351,4935,4935,4935,4935,54
20250402,104400,320456861,4950,4950,4950,4950,0
20250402,104300,320456861,4950,4950,4950,4950,9
20250402,104200,320412311,4950,4945,4950,4945,379
20250402,104100,318537371,4950,4950,4950,4950,200
20250402,104000,317547371,4950,4950,4950,4950,0
20250402,103900,317547371,4950,4950,4950,4950,2
20250402,103800,317537471,4950,4950,4950,4950,0
20250402,103700,317537471,4950,4950,4950,4950,0
20250402,103600,317537471,4950,4950,4950,4950,2
20250402,103500,317527571,4937,4937,4937,4937,0
20250402,103400,317527571,4937,4937,4937,4937,62
20250402,103300,317221477,4960,4960,4960,4960,0
20250402,103200,317221477,4960,4960,4960,4960,0
20250402,103100,317221477,4960,4960,4960,4960,0
20250402,103000,317221477,4960,4955,4960,4950,197
20250402,102900,316245597,4960,4960,4960,4960,0
20250402,102800,316245597,4960,4960,4960,4960,20
20250402,102700,316146397,4960,4915,4960,4915,248
20250402,102600,314916667,4960,4945,4960,4945,590
20250402,102500,311995627,4945,4940,4945,4940,266
20250402,102400,310681312,4935,4915,4935,4915,3517
20250402,102300,293369332,4915,4915,4915,4915,100
20250402,102200,292877832,4905,4905,4905,4905,0
20250402,102100,292877832,4905,4905,4905,4905,0
20250402,102000,292877832,4905,4905,4905,4905,12
20250402,101900,292818972,4905,4905,4905,4905,0
20250402,101800,292818972,4905,4905,4905,4905,2
20250402,101700,292809162,4915,4915,4915,4915,10
20250402,101600,292760012,4915,4920,4925,4910,283
20250402,101500,291369337,4920,4920,4920,4920,22
20250402,101400,291261097,4925,4925,4925,4925,3
20250402,101300,291246322,4925,4925,4925,4915,51
20250402,101200,290995447,4925,4920,4925,4920,378
20250402,101100,289135327,4920,4915,4920,4910,132
20250402,101000,288486532,4915,4910,4915,4910,86
20250402,100900,288064232,4910,4910,4910,4910,2
20250402,100800,288054412,4905,4900,4905,4900,1197
20250402,100700,282183572,4900,4905,4905,4900,53
20250402,100600,281923612,4900,4900,4900,4895,426
20250402,100500,279837222,4900,4900,4900,4900,4
20250402,100400,279817622,4895,4900,4900,4895,4
20250402,100300,279798027,4890,4895,4895,4890,282
20250402,100200,278418137,4895,4895,4895,4895,275
20250402,100100,277072012,4895,4895,4895,4895,344
20250402,100000,275388132,4895,4895,4900,4895,50
20250402,095900,275143332,4900,4900,4900,4900,0
20250402,095800,275143332,4900,4900,4900,4900,4
20250402,095700,275123732,4895,4895,4895,4895,0
20250402,095600,275123732,4895,4895,4895,4895,160
20250402,095500,274340532,4895,4890,4895,4890,2358
20250402,095400,262809892,4890,4905,4905,4890,1825
20250402,095300,253875122,4905,4905,4905,4905,0
20250402,095200,253875122,4905,4905,4905,4905,0
20250402,095100,253875122,4905,4905,4905,4905,40
20250402,095000,253678922,4900,4900,4900,4900,385
20250402,094900,251792422,4900,4900,4900,4900,10
20250402,094800,251743422,4900,4900,4900,4900,10
20250402,094700,251694422,4900,4900,4900,4900,777
20250402,094600,247887122,4900,4905,4905,4900,2
20250402,094500,247877317,4900,4905,4905,4900,33
20250402,094400,247715592,4905,4900,4905,4900,343
20250402,094300,246034577,4900,4900,4900,4900,16
20250402,094200,245956177,4910,4905,4910,4900,2672
20250402,094100,232855512,4910,4915,4915,4910,474
20250402,094000,230527972,4915,4920,4920,4915,55
20250402,093900,230257622,4910,4915,4915,4910,157
20250402,093800,229486602,4920,4910,4920,4910,624
20250402,093700,226422462,4910,4920,4920,4910,866
20250402,093600,222169932,4920,4920,4920,4920,4
20250402,093500,222150252,4925,4925,4925,4925,8
20250402,093400,222110852,4925,4915,4925,4915,13
20250402,093300,222046847,4930,4930,4930,4930,0
20250402,093200,222046847,4930,4930,4930,4930,10
20250402,093100,221997547,4930,4930,4930,4925,883
20250402,093000,217647127,4935,4935,4940,4930,740
20250402,092900,213998022,4935,4930,4935,4930,457
20250402,092800,211743537,4930,4925,4930,4925,170
20250402,092700,210906187,4925,4910,4925,4910,2613
20250402,092600,198063817,4905,4910,4910,4905,101
20250402,092500,197567962,4910,4910,4910,4910,288
20250402,092400,196153882,4920,4900,4920,4900,401
20250402,092300,194188962,4900,4900,4900,4900,363
20250402,092200,192410262,4900,4920,4920,4900,2005
20250402,092100,182570712,4920,4920,4920,4910,623
20250402,092000,179508667,4920,4920,4920,4920,0
20250402,091900,179508667,4920,4920,4920,4920,329
20250402,091800,177889987,4910,4925,4925,4910,1286
20250402,091700,171563887,4925,4925,4925,4925,17
20250402,091600,171480162,4930,4935,4935,4930,200
20250402,091500,170493372,4935,4935,4935,4930,293
20250402,091400,169048442,4925,4910,4930,4910,1945
20250402,091300,159491630,4900,4910,4910,4900,408
20250402,091200,157492350,4895,4895,4902,4895,500
20250402,091100,155043310,4895,4890,4895,4890,1600
20250402,091000,147216310,4895,4920,4930,4895,3145
20250402,090900,131784200,4915,4925,4925,4915,1812
20250402,090800,122872250,4925,4922,4925,4915,1369
20250402,090700,116136020,4920,4935,4935,4920,2538
20250402,090600,103637280,4940,4945,4945,4940,57
20250402,090500,103355420,4925,4935,4935,4925,3601
20250402,090400,85607360,4935,4955,4975,4935,2253
20250402,090300,74458885,4960,4970,4975,4950,1313
20250402,090200,67947500,4970,4975,4990,4955,3575
20250402,090100,50207860,4990,4980,5020,4980,6025
20250402,090000,20050785,4980,4980,4980,4960,3903
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 185900 690508225 4865 4865 4865 4865 2648
3 20250402 185800 690508225 4865 4865 4865 4865 0
4 20250402 185700 690508225 4865 4865 4865 4865 0
5 20250402 185600 690508225 4865 4865 4865 4865 0
6 20250402 185500 690508225 4865 4865 4865 4865 0
7 20250402 185400 690508225 4865 4865 4865 4865 0
8 20250402 185300 690508225 4865 4865 4865 4865 0
9 20250402 185200 690508225 4865 4865 4865 4865 0
10 20250402 185100 690508225 4865 4865 4865 4865 0
11 20250402 185000 690508225 4865 4865 4865 4865 0
12 20250402 184900 690508225 4865 4865 4865 4865 0
13 20250402 184800 690508225 4865 4865 4865 4865 0
14 20250402 184700 690508225 4865 4865 4865 4865 0
15 20250402 184600 690508225 4865 4865 4865 4865 0
16 20250402 184500 690508225 4865 4865 4865 4865 0
17 20250402 184400 690508225 4865 4865 4865 4865 0
18 20250402 184300 690508225 4865 4865 4865 4865 0
19 20250402 184200 690508225 4865 4865 4865 4865 0
20 20250402 184100 690508225 4865 4865 4865 4865 0
21 20250402 184000 690508225 4865 4865 4865 4865 0
22 20250402 183900 690508225 4865 4865 4865 4865 0
23 20250402 183800 690508225 4865 4865 4865 4865 0
24 20250402 183700 690508225 4865 4865 4865 4865 0
25 20250402 183600 690508225 4865 4865 4865 4865 0
26 20250402 183500 690508225 4865 4865 4865 4865 0
27 20250402 183400 690508225 4865 4865 4865 4865 0
28 20250402 183300 690508225 4865 4865 4865 4865 0
29 20250402 183200 690508225 4865 4865 4865 4865 0
30 20250402 183100 690508225 4865 4865 4865 4865 0
31 20250402 183000 690508225 4865 4865 4865 4865 0
32 20250402 182900 690508225 4865 4865 4865 4865 2648
33 20250402 182800 690508225 4865 4865 4865 4865 0
34 20250402 182700 690508225 4865 4865 4865 4865 0
35 20250402 182600 690508225 4865 4865 4865 4865 0
36 20250402 182500 690508225 4865 4865 4865 4865 0
37 20250402 182400 690508225 4865 4865 4865 4865 0
38 20250402 182300 690508225 4865 4865 4865 4865 0
39 20250402 182200 690508225 4865 4865 4865 4865 0
40 20250402 182100 690508225 4865 4865 4865 4865 0
41 20250402 182000 690508225 4865 4865 4865 4865 0
42 20250402 181900 690508225 4865 4865 4865 4865 0
43 20250402 181800 690508225 4865 4865 4865 4865 0
44 20250402 181700 690508225 4865 4865 4865 4865 0
45 20250402 181600 690508225 4865 4865 4865 4865 0
46 20250402 181500 690508225 4865 4865 4865 4865 0
47 20250402 181400 690508225 4865 4865 4865 4865 0
48 20250402 181300 690508225 4865 4865 4865 4865 0
49 20250402 181200 690508225 4865 4865 4865 4865 0
50 20250402 181100 690508225 4865 4865 4865 4865 0
51 20250402 181000 690508225 4865 4865 4865 4865 0
52 20250402 180900 690508225 4865 4865 4865 4865 0
53 20250402 180800 690508225 4865 4865 4865 4865 0
54 20250402 180700 690508225 4865 4865 4865 4865 0
55 20250402 180600 690508225 4865 4865 4865 4865 0
56 20250402 180500 690508225 4865 4865 4865 4865 0
57 20250402 180400 690508225 4865 4865 4865 4865 0
58 20250402 180300 690508225 4865 4865 4865 4865 0
59 20250402 180200 690508225 4865 4865 4865 4865 0
60 20250402 180100 690508225 4865 4865 4865 4865 0
61 20250402 180000 690508225 4865 4865 4865 4865 0
62 20250402 175900 690508225 4865 4865 4865 4865 2648
63 20250402 175800 690508225 4865 4865 4865 4865 0
64 20250402 175700 690508225 4865 4865 4865 4865 0
65 20250402 175600 690508225 4865 4865 4865 4865 0
66 20250402 175500 690508225 4865 4865 4865 4865 0
67 20250402 175400 690508225 4865 4865 4865 4865 0
68 20250402 175300 690508225 4865 4865 4865 4865 0
69 20250402 175200 690508225 4865 4865 4865 4865 0
70 20250402 175100 690508225 4865 4865 4865 4865 0
71 20250402 175000 690508225 4865 4865 4865 4865 0
72 20250402 174900 690508225 4865 4865 4865 4865 0
73 20250402 174800 690508225 4865 4865 4865 4865 0
74 20250402 174700 690508225 4865 4865 4865 4865 0
75 20250402 174600 690508225 4865 4865 4865 4865 0
76 20250402 174500 690508225 4865 4865 4865 4865 0
77 20250402 174400 690508225 4865 4865 4865 4865 0
78 20250402 174300 690508225 4865 4865 4865 4865 0
79 20250402 174200 690508225 4865 4865 4865 4865 0
80 20250402 174100 690508225 4865 4865 4865 4865 0
81 20250402 174000 690508225 4865 4865 4865 4865 0
82 20250402 173900 690508225 4865 4865 4865 4865 0
83 20250402 173800 690508225 4865 4865 4865 4865 0
84 20250402 173700 690508225 4865 4865 4865 4865 0
85 20250402 173600 690508225 4865 4865 4865 4865 0
86 20250402 173500 690508225 4865 4865 4865 4865 0
87 20250402 173400 690508225 4865 4865 4865 4865 0
88 20250402 173300 690508225 4865 4865 4865 4865 0
89 20250402 173200 690508225 4865 4865 4865 4865 0
90 20250402 173100 690508225 4865 4865 4865 4865 0
91 20250402 173000 690508225 4865 4865 4865 4865 0
92 20250402 172900 690508225 4865 4865 4865 4865 2648
93 20250402 172800 690508225 4865 4865 4865 4865 0
94 20250402 172700 690508225 4865 4865 4865 4865 0
95 20250402 172600 690508225 4865 4865 4865 4865 0
96 20250402 172500 690508225 4865 4865 4865 4865 0
97 20250402 172400 690508225 4865 4865 4865 4865 0
98 20250402 172300 690508225 4865 4865 4865 4865 0
99 20250402 172200 690508225 4865 4865 4865 4865 0
100 20250402 172100 690508225 4865 4865 4865 4865 0
101 20250402 172000 690508225 4865 4865 4865 4865 0
102 20250402 171900 690508225 4865 4865 4865 4865 0
103 20250402 171800 690508225 4865 4865 4865 4865 0
104 20250402 171700 690508225 4865 4865 4865 4865 0
105 20250402 171600 690508225 4865 4865 4865 4865 0
106 20250402 171500 690508225 4865 4865 4865 4865 0
107 20250402 171400 690508225 4865 4865 4865 4865 0
108 20250402 171300 690508225 4865 4865 4865 4865 0
109 20250402 171200 690508225 4865 4865 4865 4865 0
110 20250402 171100 690508225 4865 4865 4865 4865 0
111 20250402 171000 690508225 4865 4865 4865 4865 0
112 20250402 170900 690508225 4865 4865 4865 4865 0
113 20250402 170800 690508225 4865 4865 4865 4865 0
114 20250402 170700 690508225 4865 4865 4865 4865 0
115 20250402 170600 690508225 4865 4865 4865 4865 0
116 20250402 170500 690508225 4865 4865 4865 4865 0
117 20250402 170400 690508225 4865 4865 4865 4865 0
118 20250402 170300 690508225 4865 4865 4865 4865 0
119 20250402 170200 690508225 4865 4865 4865 4865 0
120 20250402 170100 690508225 4865 4865 4865 4865 0
121 20250402 170000 690508225 4865 4865 4865 4865 0
122 20250402 165900 690508225 4865 4865 4865 4865 2648
123 20250402 165800 690508225 4865 4865 4865 4865 0
124 20250402 165700 690508225 4865 4865 4865 4865 0
125 20250402 165600 690508225 4865 4865 4865 4865 0
126 20250402 165500 690508225 4865 4865 4865 4865 0
127 20250402 165400 690508225 4865 4865 4865 4865 0
128 20250402 165300 690508225 4865 4865 4865 4865 0
129 20250402 165200 690508225 4865 4865 4865 4865 0
130 20250402 165100 690508225 4865 4865 4865 4865 0
131 20250402 165000 690508225 4865 4865 4865 4865 0
132 20250402 164900 690508225 4865 4865 4865 4865 0
133 20250402 164800 690508225 4865 4865 4865 4865 0
134 20250402 164700 690508225 4865 4865 4865 4865 0
135 20250402 164600 690508225 4865 4865 4865 4865 0
136 20250402 164500 690508225 4865 4865 4865 4865 0
137 20250402 164400 690508225 4865 4865 4865 4865 0
138 20250402 164300 690508225 4865 4865 4865 4865 0
139 20250402 164200 690508225 4865 4865 4865 4865 0
140 20250402 164100 690508225 4865 4865 4865 4865 0
141 20250402 164000 690508225 4865 4865 4865 4865 0
142 20250402 163900 690508225 4865 4865 4865 4865 0
143 20250402 163800 690508225 4865 4865 4865 4865 0
144 20250402 163700 690508225 4865 4865 4865 4865 0
145 20250402 163600 690508225 4865 4865 4865 4865 0
146 20250402 163500 690508225 4865 4865 4865 4865 0
147 20250402 163400 690508225 4865 4865 4865 4865 0
148 20250402 163300 690508225 4865 4865 4865 4865 0
149 20250402 163200 690508225 4865 4865 4865 4865 0
150 20250402 163100 690508225 4865 4865 4865 4865 0
151 20250402 163000 690508225 4865 4865 4865 4865 0
152 20250402 162900 690508225 4865 4865 4865 4865 2648
153 20250402 162800 690508225 4865 4865 4865 4865 0
154 20250402 162700 690508225 4865 4865 4865 4865 0
155 20250402 162600 690508225 4865 4865 4865 4865 0
156 20250402 162500 690508225 4865 4865 4865 4865 0
157 20250402 162400 690508225 4865 4865 4865 4865 0
158 20250402 162300 690508225 4865 4865 4865 4865 0
159 20250402 162200 690508225 4865 4865 4865 4865 0
160 20250402 162100 690508225 4865 4865 4865 4865 0
161 20250402 162000 690508225 4865 4865 4865 4865 0
162 20250402 161900 690508225 4865 4865 4865 4865 0
163 20250402 161800 690508225 4865 4865 4865 4865 0
164 20250402 161700 690508225 4865 4865 4865 4865 0
165 20250402 161600 690508225 4865 4865 4865 4865 0
166 20250402 161500 690508225 4865 4865 4865 4865 0
167 20250402 161400 690508225 4865 4865 4865 4865 0
168 20250402 161300 690508225 4865 4865 4865 4865 0
169 20250402 161200 690508225 4865 4865 4865 4865 0
170 20250402 161100 690508225 4865 4865 4865 4865 0
171 20250402 161000 690508225 4865 4865 4865 4865 0
172 20250402 160900 690508225 4865 4865 4865 4865 0
173 20250402 160800 690508225 4865 4865 4865 4865 0
174 20250402 160700 690508225 4865 4865 4865 4865 0
175 20250402 160600 690508225 4865 4865 4865 4865 0
176 20250402 160500 690508225 4865 4865 4865 4865 0
177 20250402 160400 690508225 4865 4865 4865 4865 0
178 20250402 160300 690508225 4865 4865 4865 4865 0
179 20250402 160200 690508225 4865 4865 4865 4865 0
180 20250402 160100 690508225 4865 4865 4865 4865 0
181 20250402 160000 690508225 4865 4865 4865 4865 0
182 20250402 155900 690508225 4865 4865 4865 4865 2648
183 20250402 155800 690508225 4865 4865 4865 4865 0
184 20250402 155700 690508225 4865 4865 4865 4865 0
185 20250402 155600 690508225 4865 4865 4865 4865 0
186 20250402 155500 690508225 4865 4865 4865 4865 0
187 20250402 155400 690508225 4865 4865 4865 4865 0
188 20250402 155300 690508225 4865 4865 4865 4865 0
189 20250402 155200 690508225 4865 4865 4865 4865 0
190 20250402 155100 690508225 4865 4865 4865 4865 0
191 20250402 155000 690508225 4865 4865 4865 4865 0
192 20250402 154900 690508225 4865 4865 4865 4865 0
193 20250402 154800 690508225 4865 4865 4865 4865 0
194 20250402 154700 690508225 4865 4865 4865 4865 0
195 20250402 154600 690508225 4865 4865 4865 4865 0
196 20250402 154500 690508225 4865 4865 4865 4865 0
197 20250402 154400 690508225 4865 4865 4865 4865 0
198 20250402 154300 690508225 4865 4865 4865 4865 0
199 20250402 154200 690508225 4865 4865 4865 4865 0
200 20250402 154100 690508225 4865 4865 4865 4865 0
201 20250402 154000 690508225 4865 4865 4865 4865 0
202 20250402 153900 690508225 4865 4865 4865 4865 0
203 20250402 153800 690508225 4865 4865 4865 4865 0
204 20250402 153700 690508225 4865 4865 4865 4865 0
205 20250402 153600 690508225 4865 4865 4865 4865 0
206 20250402 153500 690508225 4865 4865 4865 4865 0
207 20250402 153400 690508225 4865 4865 4865 4865 0
208 20250402 153300 690508225 4865 4865 4865 4865 0
209 20250402 153200 690508225 4865 4865 4865 4865 0
210 20250402 153100 690508225 4865 4865 4865 4865 0
211 20250402 153000 690508225 4865 4865 4865 4865 2648
212 20250402 152900 677625705 4870 4870 4870 4870 0
213 20250402 152800 677625705 4870 4870 4870 4870 0
214 20250402 152700 677625705 4870 4870 4870 4870 0
215 20250402 152600 677625705 4870 4870 4870 4870 0
216 20250402 152500 677625705 4870 4870 4870 4870 0
217 20250402 152400 677625705 4870 4870 4870 4870 0
218 20250402 152300 677625705 4870 4870 4870 4870 0
219 20250402 152200 677625705 4870 4870 4870 4870 0
220 20250402 152100 677625705 4870 4870 4870 4870 0
221 20250402 152000 677625705 4870 4870 4870 4870 0
222 20250402 151900 677625705 4870 4865 4870 4865 596
223 20250402 151800 674725765 4865 4840 4865 4840 747
224 20250402 151700 671100100 4865 4865 4865 4840 223
225 20250402 151600 670017280 4870 4835 4870 4835 33
226 20250402 151500 669857690 4840 4855 4870 4840 2393
227 20250402 151400 658244130 4860 4855 4860 4855 202
228 20250402 151300 657262660 4860 4840 4860 4840 1001
229 20250402 151200 652417800 4840 4840 4840 4840 77
230 20250402 151100 652045120 4835 4860 4860 4835 88
231 20250402 151000 651618390 4860 4860 4860 4860 60
232 20250402 150900 651326790 4860 4835 4860 4835 186
233 20250402 150800 650425330 4840 4850 4850 4840 1020
234 20250402 150700 645488380 4840 4850 4850 4840 1385
235 20250402 150600 638772215 4850 4850 4850 4850 0
236 20250402 150500 638772215 4850 4860 4860 4850 164
237 20250402 150400 637976515 4860 4860 4860 4860 10
238 20250402 150300 637927915 4860 4850 4860 4850 364
239 20250402 150200 636160415 4850 4850 4850 4850 28
240 20250402 150100 636024615 4850 4850 4850 4850 60
241 20250402 150000 635733615 4850 4860 4860 4845 1048
242 20250402 145900 630650430 4850 4850 4860 4850 1077
243 20250402 145800 625426370 4850 4850 4850 4850 41
244 20250402 145700 625227520 4855 4860 4860 4855 413
245 20250402 145600 623220460 4860 4860 4860 4860 301
246 20250402 145500 621757600 4860 4870 4870 4860 1979
247 20250402 145400 612127480 4875 4885 4885 4875 527
248 20250402 145300 609556295 4890 4890 4890 4890 99
249 20250402 145200 609072185 4890 4890 4890 4890 0
250 20250402 145100 609072185 4890 4890 4890 4890 859
251 20250402 145000 604871675 4890 4870 4890 4870 1031
252 20250402 144900 599830705 4870 4870 4870 4870 0
253 20250402 144800 599830705 4870 4870 4870 4870 0
254 20250402 144700 599830705 4870 4870 4870 4870 1
255 20250402 144600 599825835 4870 4870 4870 4870 0
256 20250402 144500 599825835 4870 4870 4870 4870 0
257 20250402 144400 599825835 4870 4870 4875 4870 907
258 20250402 144300 595408695 4870 4870 4870 4870 0
259 20250402 144200 595408695 4870 4875 4875 4870 10
260 20250402 144100 595359990 4870 4870 4870 4870 0
261 20250402 144000 595359990 4870 4870 4870 4870 2
262 20250402 143900 595350250 4870 4870 4870 4870 100
263 20250402 143800 594863250 4870 4870 4870 4870 0
264 20250402 143700 594863250 4870 4870 4870 4870 100
265 20250402 143600 594376250 4870 4870 4870 4870 0
266 20250402 143500 594376250 4870 4870 4870 4870 0
267 20250402 143400 594376250 4870 4870 4870 4870 1737
268 20250402 143300 585917060 4870 4880 4895 4870 2596
269 20250402 143200 573249975 4890 4890 4890 4890 123
270 20250402 143100 572648505 4895 4895 4895 4895 0
271 20250402 143000 572648505 4895 4895 4895 4895 2
272 20250402 142900 572638715 4895 4895 4895 4895 0
273 20250402 142800 572638715 4895 4895 4895 4895 5
274 20250402 142700 572614240 4905 4900 4920 4885 2082
275 20250402 142600 562429100 4900 4900 4900 4900 0
276 20250402 142500 562429100 4900 4900 4900 4900 0
277 20250402 142400 562429100 4900 4900 4900 4900 29
278 20250402 142300 562287000 4900 4900 4900 4895 150
279 20250402 142200 561552500 4900 4900 4900 4900 100
280 20250402 142100 561062500 4900 4900 4900 4895 503
281 20250402 142000 558597805 4900 4900 4900 4900 0
282 20250402 141900 558597805 4900 4900 4900 4900 0
283 20250402 141800 558597805 4900 4915 4915 4900 51
284 20250402 141700 558347155 4915 4900 4915 4900 232
285 20250402 141600 557209995 4900 4900 4900 4900 2
286 20250402 141500 557200195 4915 4915 4915 4915 97
287 20250402 141400 556723440 4915 4915 4915 4915 190
288 20250402 141300 555789590 4915 4915 4915 4915 44
289 20250402 141200 555573330 4900 4895 4900 4895 152
290 20250402 141100 554828780 4895 4895 4895 4895 0
291 20250402 141000 554828780 4895 4895 4895 4895 0
292 20250402 140900 554828780 4895 4895 4895 4895 200
293 20250402 140800 553849780 4895 4900 4900 4895 1681
294 20250402 140700 545613030 4895 4897 4897 4895 12
295 20250402 140600 545554286 4895 4895 4895 4895 0
296 20250402 140500 545554286 4895 4895 4895 4895 0
297 20250402 140400 545554286 4895 4890 4895 4890 1301
298 20250402 140300 539186146 4895 4895 4895 4895 400
299 20250402 140200 537228146 4890 4890 4890 4885 2667
300 20250402 140100 524190666 4890 4890 4890 4890 1062
301 20250402 140000 518997486 4900 4900 4900 4900 0
302 20250402 135900 518997486 4900 4900 4900 4900 0
303 20250402 135800 518997486 4900 4900 4900 4900 405
304 20250402 135700 517012986 4895 4910 4910 4895 5737
305 20250402 135600 488898981 4915 4915 4915 4915 0
306 20250402 135500 488898981 4915 4915 4915 4915 463
307 20250402 135400 486623336 4915 4915 4915 4915 0
308 20250402 135300 486623336 4915 4915 4915 4915 0
309 20250402 135200 486623336 4915 4915 4915 4915 0
310 20250402 135100 486623336 4915 4915 4915 4915 0
311 20250402 135000 486623336 4915 4915 4915 4915 0
312 20250402 134900 486623336 4915 4915 4915 4915 847
313 20250402 134800 482460331 4925 4945 4945 4920 797
314 20250402 134700 478534986 4940 4940 4940 4940 14
315 20250402 134600 478465826 4945 4945 4945 4945 0
316 20250402 134500 478465826 4945 4940 4945 4940 246
317 20250402 134400 477249586 4940 4940 4940 4940 154
318 20250402 134300 476488826 4945 4945 4945 4945 153
319 20250402 134200 475732241 4945 4940 4945 4940 26
320 20250402 134100 475603776 4945 4940 4945 4940 956
321 20250402 134000 470880411 4940 4940 4940 4940 171
322 20250402 133900 470035671 4940 4940 4940 4940 45
323 20250402 133800 469813371 4940 4920 4940 4920 452
324 20250402 133700 467586491 4920 4920 4935 4920 369
325 20250402 133600 465768941 4940 4935 4940 4935 167
326 20250402 133500 464944546 4915 4935 4935 4915 133
327 20250402 133400 464288591 4935 4935 4935 4935 165
328 20250402 133300 463474316 4935 4915 4935 4915 293
329 20250402 133200 462029751 4915 4915 4915 4915 0
330 20250402 133100 462029751 4915 4915 4915 4915 0
331 20250402 133000 462029751 4915 4915 4915 4915 2
332 20250402 132900 462019921 4910 4910 4910 4910 0
333 20250402 132800 462019921 4910 4910 4910 4910 0
334 20250402 132700 462019921 4910 4910 4910 4910 3
335 20250402 132600 462005191 4935 4905 4935 4905 1159
336 20250402 132500 456316951 4915 4915 4915 4915 2
337 20250402 132400 456307121 4915 4915 4915 4915 41
338 20250402 132300 456105606 4910 4910 4910 4910 16
339 20250402 132200 456027046 4910 4910 4910 4910 34
340 20250402 132100 455860106 4915 4915 4915 4915 4
341 20250402 132000 455840446 4915 4915 4915 4910 489
342 20250402 131900 453438696 4920 4915 4920 4915 203
343 20250402 131800 452440721 4915 4920 4920 4910 407
344 20250402 131700 450440536 4920 4920 4920 4920 0
345 20250402 131600 450440536 4920 4920 4920 4920 0
346 20250402 131500 450440536 4920 4920 4925 4920 197
347 20250402 131400 449471221 4920 4920 4920 4920 0
348 20250402 131300 449471221 4920 4920 4920 4920 0
349 20250402 131200 449471221 4920 4920 4920 4920 0
350 20250402 131100 449471221 4920 4920 4920 4920 1
351 20250402 131000 449466301 4920 4920 4920 4920 6
352 20250402 130900 449436781 4920 4920 4920 4920 16
353 20250402 130800 449358061 4920 4920 4920 4920 0
354 20250402 130700 449358061 4920 4920 4920 4920 0
355 20250402 130600 449358061 4920 4920 4920 4920 0
356 20250402 130500 449358061 4920 4920 4920 4920 0
357 20250402 130400 449358061 4920 4920 4920 4920 0
358 20250402 130300 449358061 4920 4920 4920 4920 50
359 20250402 130200 449112061 4935 4935 4935 4935 0
360 20250402 130100 449112061 4935 4935 4935 4935 0
361 20250402 130000 449112061 4935 4935 4935 4935 116
362 20250402 125900 448539601 4935 4935 4935 4935 0
363 20250402 125800 448539601 4935 4930 4935 4930 50
364 20250402 125700 448292901 4935 4935 4935 4935 0
365 20250402 125600 448292901 4935 4935 4935 4935 0
366 20250402 125500 448292901 4935 4935 4935 4935 1
367 20250402 125400 448287966 4925 4925 4925 4925 0
368 20250402 125300 448287966 4925 4925 4925 4925 0
369 20250402 125200 448287966 4925 4925 4925 4925 0
370 20250402 125100 448287966 4925 4925 4925 4925 1
371 20250402 125000 448283041 4935 4935 4935 4935 20
372 20250402 124900 448184341 4930 4915 4930 4915 2176
373 20250402 124800 437474261 4910 4910 4910 4910 0
374 20250402 124700 437474261 4910 4910 4910 4910 0
375 20250402 124600 437474261 4910 4910 4910 4905 97
376 20250402 124500 436998011 4910 4915 4915 4910 1214
377 20250402 124400 431031306 4915 4910 4915 4910 268
378 20250402 124300 429714996 4915 4915 4915 4915 0
379 20250402 124200 429714996 4915 4910 4915 4910 101
380 20250402 124100 429218586 4910 4910 4910 4910 7
381 20250402 124000 429184216 4910 4910 4910 4910 0
382 20250402 123900 429184216 4910 4910 4910 4910 0
383 20250402 123800 429184216 4910 4910 4910 4910 6
384 20250402 123700 429154756 4905 4905 4905 4905 0
385 20250402 123600 429154756 4905 4905 4905 4905 0
386 20250402 123500 429154756 4905 4905 4905 4905 0
387 20250402 123400 429154756 4905 4910 4910 4905 185
388 20250402 123300 428246611 4910 4910 4910 4910 0
389 20250402 123200 428246611 4910 4910 4910 4910 145
390 20250402 123100 427534661 4905 4905 4905 4905 147
391 20250402 123000 426813626 4905 4905 4905 4905 320
392 20250402 122900 425244026 4910 4910 4910 4910 0
393 20250402 122800 425244026 4910 4910 4910 4910 0
394 20250402 122700 425244026 4910 4910 4910 4910 10
395 20250402 122600 425194926 4910 4910 4910 4910 5
396 20250402 122500 425170376 4910 4910 4910 4910 1
397 20250402 122400 425165466 4910 4910 4910 4910 139
398 20250402 122300 424482976 4920 4920 4920 4920 0
399 20250402 122200 424482976 4920 4920 4920 4920 0
400 20250402 122100 424482976 4920 4920 4920 4920 10
401 20250402 122000 424433776 4925 4925 4925 4925 0
402 20250402 121900 424433776 4925 4925 4925 4925 0
403 20250402 121800 424433776 4925 4925 4925 4925 0
404 20250402 121700 424433776 4925 4925 4925 4925 0
405 20250402 121600 424433776 4925 4925 4925 4925 0
406 20250402 121500 424433776 4925 4925 4925 4925 0
407 20250402 121400 424433776 4925 4925 4925 4905 4193
408 20250402 121300 403847481 4925 4915 4925 4915 532
409 20250402 121200 401232471 4915 4915 4915 4915 0
410 20250402 121100 401232471 4915 4915 4915 4915 146
411 20250402 121000 400514881 4920 4920 4920 4920 0
412 20250402 120900 400514881 4920 4920 4920 4920 83
413 20250402 120800 400106521 4920 4920 4920 4920 0
414 20250402 120700 400106521 4920 4920 4920 4920 0
415 20250402 120600 400106521 4920 4930 4930 4920 4
416 20250402 120500 400086831 4930 4930 4930 4930 0
417 20250402 120400 400086831 4930 4920 4930 4920 472
418 20250402 120300 397764581 4920 4920 4920 4920 0
419 20250402 120200 397764581 4920 4920 4920 4920 10
420 20250402 120100 397715381 4920 4920 4920 4920 258
421 20250402 120000 396446021 4925 4925 4925 4925 0
422 20250402 115900 396446021 4925 4925 4925 4925 57
423 20250402 115800 396165296 4930 4930 4930 4930 0
424 20250402 115700 396165296 4930 4930 4930 4930 0
425 20250402 115600 396165296 4930 4930 4930 4930 0
426 20250402 115500 396165296 4930 4920 4930 4920 7
427 20250402 115400 396130796 4925 4925 4925 4925 0
428 20250402 115300 396130796 4925 4925 4925 4925 0
429 20250402 115200 396130796 4925 4925 4925 4925 318
430 20250402 115100 394564646 4925 4925 4925 4925 0
431 20250402 115000 394564646 4925 4925 4925 4925 0
432 20250402 114900 394564646 4925 4925 4925 4925 1
433 20250402 114800 394559721 4925 4925 4925 4925 0
434 20250402 114700 394559721 4925 4925 4925 4925 0
435 20250402 114600 394559721 4925 4925 4925 4925 0
436 20250402 114500 394559721 4925 4925 4925 4925 1
437 20250402 114400 394554796 4930 4930 4930 4930 0
438 20250402 114300 394554796 4930 4930 4930 4930 40
439 20250402 114200 394357596 4935 4935 4935 4935 0
440 20250402 114100 394357596 4935 4935 4935 4935 63
441 20250402 114000 394046691 4955 4955 4955 4955 0
442 20250402 113900 394046691 4955 4955 4955 4955 8
443 20250402 113800 394007051 4955 4955 4955 4955 6
444 20250402 113700 393977321 4935 4935 4935 4935 0
445 20250402 113600 393977321 4935 4935 4935 4935 19
446 20250402 113500 393883556 4955 4955 4955 4955 0
447 20250402 113400 393883556 4955 4955 4955 4955 9
448 20250402 113300 393838961 4955 4955 4955 4955 10
449 20250402 113200 393789411 4935 4955 4955 4935 8
450 20250402 113100 393749791 4940 4955 4955 4940 71
451 20250402 113000 393398736 4955 4955 4955 4955 2
452 20250402 112900 393388826 4960 4960 4960 4940 12
453 20250402 112800 393329366 4960 4945 4960 4940 83
454 20250402 112700 392917721 4960 4960 4960 4960 82
455 20250402 112600 392511001 4955 4955 4955 4955 77
456 20250402 112500 392129466 4955 4955 4955 4955 22
457 20250402 112400 392020456 4945 4945 4945 4945 0
458 20250402 112300 392020456 4945 4955 4955 4945 114
459 20250402 112200 391456081 4945 4955 4955 4945 9
460 20250402 112100 391411526 4955 4945 4955 4945 723
461 20250402 112000 387834551 4945 4945 4945 4945 0
462 20250402 111900 387834551 4945 4950 4950 4910 1235
463 20250402 111800 381770521 4940 4920 4940 4905 3947
464 20250402 111700 362343411 4940 4940 4940 4920 1036
465 20250402 111600 357241016 4940 4920 4940 4920 239
466 20250402 111500 356065116 4925 4975 4975 4925 1375
467 20250402 111400 349286221 4975 4950 4975 4950 1500
468 20250402 111300 341835346 4950 4945 4950 4945 107
469 20250402 111200 341306146 4945 4940 4945 4940 1642
470 20250402 111100 333187376 4945 4930 4945 4930 429
471 20250402 111000 331072271 4930 4930 4945 4930 636
472 20250402 110900 327936551 4945 4945 4945 4925 95
473 20250402 110800 327467516 4945 4945 4945 4945 0
474 20250402 110700 327467516 4945 4945 4945 4945 0
475 20250402 110600 327467516 4945 4940 4945 4940 3
476 20250402 110500 327452686 4945 4945 4945 4945 0
477 20250402 110400 327452686 4945 4945 4945 4945 20
478 20250402 110300 327353786 4945 4945 4945 4945 0
479 20250402 110200 327353786 4945 4945 4945 4945 0
480 20250402 110100 327353786 4945 4945 4945 4945 0
481 20250402 110000 327353786 4945 4945 4945 4945 1
482 20250402 105900 327348841 4945 4940 4945 4940 172
483 20250402 105800 326499006 4935 4930 4935 4930 262
484 20250402 105700 325206391 4930 4930 4930 4930 29
485 20250402 105600 325063421 4935 4935 4935 4935 0
486 20250402 105500 325063421 4935 4935 4935 4935 0
487 20250402 105400 325063421 4935 4935 4935 4935 35
488 20250402 105300 324890696 4935 4920 4935 4920 21
489 20250402 105200 324787361 4935 4935 4935 4935 0
490 20250402 105100 324787361 4935 4935 4935 4935 8
491 20250402 105000 324747881 4935 4920 4935 4920 37
492 20250402 104900 324565736 4925 4925 4925 4925 468
493 20250402 104800 322260836 4925 4930 4930 4925 312
494 20250402 104700 320723351 4935 4935 4935 4935 0
495 20250402 104600 320723351 4935 4935 4935 4935 0
496 20250402 104500 320723351 4935 4935 4935 4935 54
497 20250402 104400 320456861 4950 4950 4950 4950 0
498 20250402 104300 320456861 4950 4950 4950 4950 9
499 20250402 104200 320412311 4950 4945 4950 4945 379
500 20250402 104100 318537371 4950 4950 4950 4950 200
501 20250402 104000 317547371 4950 4950 4950 4950 0
502 20250402 103900 317547371 4950 4950 4950 4950 2
503 20250402 103800 317537471 4950 4950 4950 4950 0
504 20250402 103700 317537471 4950 4950 4950 4950 0
505 20250402 103600 317537471 4950 4950 4950 4950 2
506 20250402 103500 317527571 4937 4937 4937 4937 0
507 20250402 103400 317527571 4937 4937 4937 4937 62
508 20250402 103300 317221477 4960 4960 4960 4960 0
509 20250402 103200 317221477 4960 4960 4960 4960 0
510 20250402 103100 317221477 4960 4960 4960 4960 0
511 20250402 103000 317221477 4960 4955 4960 4950 197
512 20250402 102900 316245597 4960 4960 4960 4960 0
513 20250402 102800 316245597 4960 4960 4960 4960 20
514 20250402 102700 316146397 4960 4915 4960 4915 248
515 20250402 102600 314916667 4960 4945 4960 4945 590
516 20250402 102500 311995627 4945 4940 4945 4940 266
517 20250402 102400 310681312 4935 4915 4935 4915 3517
518 20250402 102300 293369332 4915 4915 4915 4915 100
519 20250402 102200 292877832 4905 4905 4905 4905 0
520 20250402 102100 292877832 4905 4905 4905 4905 0
521 20250402 102000 292877832 4905 4905 4905 4905 12
522 20250402 101900 292818972 4905 4905 4905 4905 0
523 20250402 101800 292818972 4905 4905 4905 4905 2
524 20250402 101700 292809162 4915 4915 4915 4915 10
525 20250402 101600 292760012 4915 4920 4925 4910 283
526 20250402 101500 291369337 4920 4920 4920 4920 22
527 20250402 101400 291261097 4925 4925 4925 4925 3
528 20250402 101300 291246322 4925 4925 4925 4915 51
529 20250402 101200 290995447 4925 4920 4925 4920 378
530 20250402 101100 289135327 4920 4915 4920 4910 132
531 20250402 101000 288486532 4915 4910 4915 4910 86
532 20250402 100900 288064232 4910 4910 4910 4910 2
533 20250402 100800 288054412 4905 4900 4905 4900 1197
534 20250402 100700 282183572 4900 4905 4905 4900 53
535 20250402 100600 281923612 4900 4900 4900 4895 426
536 20250402 100500 279837222 4900 4900 4900 4900 4
537 20250402 100400 279817622 4895 4900 4900 4895 4
538 20250402 100300 279798027 4890 4895 4895 4890 282
539 20250402 100200 278418137 4895 4895 4895 4895 275
540 20250402 100100 277072012 4895 4895 4895 4895 344
541 20250402 100000 275388132 4895 4895 4900 4895 50
542 20250402 095900 275143332 4900 4900 4900 4900 0
543 20250402 095800 275143332 4900 4900 4900 4900 4
544 20250402 095700 275123732 4895 4895 4895 4895 0
545 20250402 095600 275123732 4895 4895 4895 4895 160
546 20250402 095500 274340532 4895 4890 4895 4890 2358
547 20250402 095400 262809892 4890 4905 4905 4890 1825
548 20250402 095300 253875122 4905 4905 4905 4905 0
549 20250402 095200 253875122 4905 4905 4905 4905 0
550 20250402 095100 253875122 4905 4905 4905 4905 40
551 20250402 095000 253678922 4900 4900 4900 4900 385
552 20250402 094900 251792422 4900 4900 4900 4900 10
553 20250402 094800 251743422 4900 4900 4900 4900 10
554 20250402 094700 251694422 4900 4900 4900 4900 777
555 20250402 094600 247887122 4900 4905 4905 4900 2
556 20250402 094500 247877317 4900 4905 4905 4900 33
557 20250402 094400 247715592 4905 4900 4905 4900 343
558 20250402 094300 246034577 4900 4900 4900 4900 16
559 20250402 094200 245956177 4910 4905 4910 4900 2672
560 20250402 094100 232855512 4910 4915 4915 4910 474
561 20250402 094000 230527972 4915 4920 4920 4915 55
562 20250402 093900 230257622 4910 4915 4915 4910 157
563 20250402 093800 229486602 4920 4910 4920 4910 624
564 20250402 093700 226422462 4910 4920 4920 4910 866
565 20250402 093600 222169932 4920 4920 4920 4920 4
566 20250402 093500 222150252 4925 4925 4925 4925 8
567 20250402 093400 222110852 4925 4915 4925 4915 13
568 20250402 093300 222046847 4930 4930 4930 4930 0
569 20250402 093200 222046847 4930 4930 4930 4930 10
570 20250402 093100 221997547 4930 4930 4930 4925 883
571 20250402 093000 217647127 4935 4935 4940 4930 740
572 20250402 092900 213998022 4935 4930 4935 4930 457
573 20250402 092800 211743537 4930 4925 4930 4925 170
574 20250402 092700 210906187 4925 4910 4925 4910 2613
575 20250402 092600 198063817 4905 4910 4910 4905 101
576 20250402 092500 197567962 4910 4910 4910 4910 288
577 20250402 092400 196153882 4920 4900 4920 4900 401
578 20250402 092300 194188962 4900 4900 4900 4900 363
579 20250402 092200 192410262 4900 4920 4920 4900 2005
580 20250402 092100 182570712 4920 4920 4920 4910 623
581 20250402 092000 179508667 4920 4920 4920 4920 0
582 20250402 091900 179508667 4920 4920 4920 4920 329
583 20250402 091800 177889987 4910 4925 4925 4910 1286
584 20250402 091700 171563887 4925 4925 4925 4925 17
585 20250402 091600 171480162 4930 4935 4935 4930 200
586 20250402 091500 170493372 4935 4935 4935 4930 293
587 20250402 091400 169048442 4925 4910 4930 4910 1945
588 20250402 091300 159491630 4900 4910 4910 4900 408
589 20250402 091200 157492350 4895 4895 4902 4895 500
590 20250402 091100 155043310 4895 4890 4895 4890 1600
591 20250402 091000 147216310 4895 4920 4930 4895 3145
592 20250402 090900 131784200 4915 4925 4925 4915 1812
593 20250402 090800 122872250 4925 4922 4925 4915 1369
594 20250402 090700 116136020 4920 4935 4935 4920 2538
595 20250402 090600 103637280 4940 4945 4945 4940 57
596 20250402 090500 103355420 4925 4935 4935 4925 3601
597 20250402 090400 85607360 4935 4955 4975 4935 2253
598 20250402 090300 74458885 4960 4970 4975 4950 1313
599 20250402 090200 67947500 4970 4975 4990 4955 3575
600 20250402 090100 50207860 4990 4980 5020 4980 6025
601 20250402 090000 20050785 4980 4980 4980 4960 3903

8
033320/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
20250402,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-95,5,-1.92,690508225,140538,109.64,4980,5020,4835,6440,3475,4960,4913.28,3.33,0,-3460,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,930,50.15,0.86,12,0.74,97.00,5645.00,7580,20250108,-35.82,2855,20240906,70.40,7580,-35.82,20250108,4740,2.64,20250331,7580,-35.82,20250108,2855,70.40,20240906,6.89,Y,033320,500,95 억,,636837,N,N,1728,N,00,N
20250402,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-100,5,-2.02,637927915,129705,101.18,4980,5020,4845,6440,3475,4960,4918.26,3.33,0,-9867,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,929,50.10,0.86,12,0.68,97.00,5645.00,7580,20250108,-35.88,2855,20240906,70.23,7580,-35.88,20250108,4740,2.53,20250331,7580,-35.88,20250108,2855,70.23,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-65,5,-1.31,539186146,109469,85.40,4980,5020,4885,6440,3475,4960,4925.43,3.33,0,-8861,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,936,50.46,0.87,12,0.57,97.00,5645.00,7580,20250108,-35.42,2855,20240906,71.45,7580,-35.42,20250108,4740,3.27,20250331,7580,-35.42,20250108,2855,71.45,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-40,5,-0.81,449358061,91167,71.12,4980,5020,4890,6440,3475,4960,4928.91,3.33,0,-10584,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,940,50.72,0.87,12,0.48,97.00,5645.00,7580,20250108,-35.09,2855,20240906,72.33,7580,-35.09,20250108,4740,3.80,20250331,7580,-35.09,20250108,2855,72.33,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4920,-40,5,-0.81,397764581,80668,62.93,4980,5020,4890,6440,3475,4960,4930.84,3.33,0,-7522,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,940,50.72,0.87,12,0.42,97.00,5645.00,7580,20250108,-35.09,2855,20240906,72.33,7580,-35.09,20250108,4740,3.80,20250331,7580,-35.09,20250108,2855,72.33,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4945,-15,5,-0.30,327353786,66394,51.79,4980,5020,4890,6440,3475,4960,4930.42,3.33,0,-9143,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,945,50.98,0.88,12,0.35,97.00,5645.00,7580,20250108,-34.76,2855,20240906,73.20,7580,-34.76,20250108,4740,4.32,20250331,7580,-34.76,20250108,2855,73.20,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,-70,5,-1.41,279798027,56738,44.26,4980,5020,4890,6440,3475,4960,4931.34,3.33,0,-13981,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,935,50.41,0.87,12,0.30,97.00,5645.00,7580,20250108,-35.49,2855,20240906,71.28,7580,-35.49,20250108,4740,3.16,20250331,7580,-35.49,20250108,2855,71.28,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250402,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,0,3,0.00,74458885,14944,11.66,4980,5020,4950,6440,3475,4960,4982.72,3.33,0,-123,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,948,51.13,0.88,12,0.08,97.00,5645.00,7580,20250108,-34.56,2855,20240906,73.73,7580,-34.56,20250108,4740,4.64,20250331,7580,-34.56,20250108,2855,73.73,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N
20250401,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,135,2,2.80,611989751,124304,96.69,4825,4980,4825,6270,3380,4825,4923.59,3.14,0,35796,4981,4902,4821,4742,4661,4905,4745,96,1445,500,3180,5,1,19114432,948,51.13,0.88,12,0.65,97.00,5645.00,7580,20250108,-34.56,2855,20240906,73.73,7580,-34.56,20250108,4740,4.64,20250331,7580,-34.56,20250108,2855,73.73,20240906,7.08,Y,033320,500,95 억,,600946,N,N,24,N,00,N
20250401,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,135,2,2.80,561809796,114171,88.81,4825,4980,4825,6270,3380,4825,4921.05,3.14,0,33152,4981,4902,4821,4742,4661,4905,4745,96,1445,500,3180,5,1,19114432,948,51.13,0.88,12,0.60,97.00,5645.00,7580,20250108,-34.56,2855,20240906,73.73,7580,-34.56,20250108,4740,4.64,20250331,7580,-34.56,20250108,2855,73.73,20240906,7.08,Y,033320,500,95 억,,600946,N,N,0,N,00,N
20250401,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,115,2,2.38,476213446,96826,75.31,4825,4980,4825,6270,3380,4825,4918.56,3.14,0,28254,4981,4902,4821,4742,4661,4905,4745,96,1445,500,3180,5,1,19114432,944,50.93,0.88,12,0.51,97.00,5645.00,7580,20250108,-34.83,2855,20240906,73.03,7580,-34.83,20250108,4740,4.22,20250331,7580,-34.83,20250108,2855,73.03,20240906,7.08,Y,033320,500,95 억,,600946,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 160350 57 100.00 KOSDAQ 유통 N N N N N 4865 -95 5 -1.92 690508225 140538 109.64 4980 5020 4835 6440 3475 4960 4913.28 3.33 0 -3460 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 930 50.15 0.86 12 0.74 97.00 5645.00 7580 20250108 -35.82 2855 20240906 70.40 7580 -35.82 20250108 4740 2.64 20250331 7580 -35.82 20250108 2855 70.40 20240906 6.89 Y 033320 500 95 억 636837 N N 1728 N 00 N
3 20250402 150350 57 100.00 KOSDAQ 유통 N N N N N 4860 -100 5 -2.02 637927915 129705 101.18 4980 5020 4845 6440 3475 4960 4918.26 3.33 0 -9867 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 929 50.10 0.86 12 0.68 97.00 5645.00 7580 20250108 -35.88 2855 20240906 70.23 7580 -35.88 20250108 4740 2.53 20250331 7580 -35.88 20250108 2855 70.23 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
4 20250402 140351 57 100.00 KOSDAQ 유통 N N N N N 4895 -65 5 -1.31 539186146 109469 85.40 4980 5020 4885 6440 3475 4960 4925.43 3.33 0 -8861 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 936 50.46 0.87 12 0.57 97.00 5645.00 7580 20250108 -35.42 2855 20240906 71.45 7580 -35.42 20250108 4740 3.27 20250331 7580 -35.42 20250108 2855 71.45 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
5 20250402 130352 57 100.00 KOSDAQ 유통 N N N N N 4920 -40 5 -0.81 449358061 91167 71.12 4980 5020 4890 6440 3475 4960 4928.91 3.33 0 -10584 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 940 50.72 0.87 12 0.48 97.00 5645.00 7580 20250108 -35.09 2855 20240906 72.33 7580 -35.09 20250108 4740 3.80 20250331 7580 -35.09 20250108 2855 72.33 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
6 20250402 120351 57 100.00 KOSDAQ 유통 N N N N N 4920 -40 5 -0.81 397764581 80668 62.93 4980 5020 4890 6440 3475 4960 4930.84 3.33 0 -7522 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 940 50.72 0.87 12 0.42 97.00 5645.00 7580 20250108 -35.09 2855 20240906 72.33 7580 -35.09 20250108 4740 3.80 20250331 7580 -35.09 20250108 2855 72.33 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
7 20250402 110351 57 100.00 KOSDAQ 유통 N N N N N 4945 -15 5 -0.30 327353786 66394 51.79 4980 5020 4890 6440 3475 4960 4930.42 3.33 0 -9143 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 945 50.98 0.88 12 0.35 97.00 5645.00 7580 20250108 -34.76 2855 20240906 73.20 7580 -34.76 20250108 4740 4.32 20250331 7580 -34.76 20250108 2855 73.20 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
8 20250402 100351 57 100.00 KOSDAQ 유통 N N N N N 4890 -70 5 -1.41 279798027 56738 44.26 4980 5020 4890 6440 3475 4960 4931.34 3.33 0 -13981 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 935 50.41 0.87 12 0.30 97.00 5645.00 7580 20250108 -35.49 2855 20240906 71.28 7580 -35.49 20250108 4740 3.16 20250331 7580 -35.49 20250108 2855 71.28 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
9 20250402 090353 57 100.00 KOSDAQ 유통 N N N N N 4960 0 3 0.00 74458885 14944 11.66 4980 5020 4950 6440 3475 4960 4982.72 3.33 0 -123 5076 5017 4921 4862 4766 5047 4892 96 1480 500 3270 5 1 19114432 948 51.13 0.88 12 0.08 97.00 5645.00 7580 20250108 -34.56 2855 20240906 73.73 7580 -34.56 20250108 4740 4.64 20250331 7580 -34.56 20250108 2855 73.73 20240906 6.89 Y 033320 500 95 억 636837 N N 24 N 00 N
10 20250401 160352 57 100.00 KOSDAQ 유통 N N N N N 4960 135 2 2.80 611989751 124304 96.69 4825 4980 4825 6270 3380 4825 4923.59 3.14 0 35796 4981 4902 4821 4742 4661 4905 4745 96 1445 500 3180 5 1 19114432 948 51.13 0.88 12 0.65 97.00 5645.00 7580 20250108 -34.56 2855 20240906 73.73 7580 -34.56 20250108 4740 4.64 20250331 7580 -34.56 20250108 2855 73.73 20240906 7.08 Y 033320 500 95 억 600946 N N 24 N 00 N
11 20250401 150353 57 100.00 KOSDAQ 유통 N N N N N 4960 135 2 2.80 561809796 114171 88.81 4825 4980 4825 6270 3380 4825 4921.05 3.14 0 33152 4981 4902 4821 4742 4661 4905 4745 96 1445 500 3180 5 1 19114432 948 51.13 0.88 12 0.60 97.00 5645.00 7580 20250108 -34.56 2855 20240906 73.73 7580 -34.56 20250108 4740 4.64 20250331 7580 -34.56 20250108 2855 73.73 20240906 7.08 Y 033320 500 95 억 600946 N N 0 N 00 N
12 20250401 140353 57 100.00 KOSDAQ 유통 N N N N N 4940 115 2 2.38 476213446 96826 75.31 4825 4980 4825 6270 3380 4825 4918.56 3.14 0 28254 4981 4902 4821 4742 4661 4905 4745 96 1445 500 3180 5 1 19114432 944 50.93 0.88 12 0.51 97.00 5645.00 7580 20250108 -34.83 2855 20240906 73.03 7580 -34.83 20250108 4740 4.22 20250331 7580 -34.83 20250108 2855 73.03 20240906 7.08 Y 033320 500 95 억 600946 N N 0 N 00 N

1
033320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,72051,19114432,347646075,92227134400,0.38
20250328,72051,19114432,351248625,93182856000,0.38
20250327,71789,19114432,358945000,95572160000,0.38
20250326,71361,19114432,361800270,96910170240,0.37
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 72051 19114432 347646075 92227134400 0.38
3 20250328 72051 19114432 351248625 93182856000 0.38
4 20250327 71789 19114432 358945000 95572160000 0.38
5 20250326 71361 19114432 361800270 96910170240 0.37