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

602
034120/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190000,445053740,18880,18880,18880,18880,985
20250402,185900,445053740,18880,18880,18880,18880,0
20250402,185800,445053740,18880,18880,18880,18880,0
20250402,185700,445053740,18880,18880,18880,18880,0
20250402,185600,445053740,18880,18880,18880,18880,0
20250402,185500,445053740,18880,18880,18880,18880,0
20250402,185400,445053740,18880,18880,18880,18880,0
20250402,185300,445053740,18880,18880,18880,18880,0
20250402,185200,445053740,18880,18880,18880,18880,0
20250402,185100,445053740,18880,18880,18880,18880,0
20250402,185000,445053740,18880,18880,18880,18880,0
20250402,184900,445053740,18880,18880,18880,18880,0
20250402,184800,445053740,18880,18880,18880,18880,0
20250402,184700,445053740,18880,18880,18880,18880,0
20250402,184600,445053740,18880,18880,18880,18880,0
20250402,184500,445053740,18880,18880,18880,18880,0
20250402,184400,445053740,18880,18880,18880,18880,0
20250402,184300,445053740,18880,18880,18880,18880,0
20250402,184200,445053740,18880,18880,18880,18880,0
20250402,184100,445053740,18880,18880,18880,18880,0
20250402,184000,445053740,18880,18880,18880,18880,0
20250402,183900,445053740,18880,18880,18880,18880,0
20250402,183800,445053740,18880,18880,18880,18880,0
20250402,183700,445053740,18880,18880,18880,18880,0
20250402,183600,445053740,18880,18880,18880,18880,0
20250402,183500,445053740,18880,18880,18880,18880,0
20250402,183400,445053740,18880,18880,18880,18880,0
20250402,183300,445053740,18880,18880,18880,18880,0
20250402,183200,445053740,18880,18880,18880,18880,0
20250402,183100,445053740,18880,18880,18880,18880,0
20250402,183000,445053740,18880,18880,18880,18880,985
20250402,182900,445053740,18880,18880,18880,18880,0
20250402,182800,445053740,18880,18880,18880,18880,0
20250402,182700,445053740,18880,18880,18880,18880,0
20250402,182600,445053740,18880,18880,18880,18880,0
20250402,182500,445053740,18880,18880,18880,18880,0
20250402,182400,445053740,18880,18880,18880,18880,0
20250402,182300,445053740,18880,18880,18880,18880,0
20250402,182200,445053740,18880,18880,18880,18880,0
20250402,182100,445053740,18880,18880,18880,18880,0
20250402,182000,445053740,18880,18880,18880,18880,0
20250402,181900,445053740,18880,18880,18880,18880,0
20250402,181800,445053740,18880,18880,18880,18880,0
20250402,181700,445053740,18880,18880,18880,18880,0
20250402,181600,445053740,18880,18880,18880,18880,0
20250402,181500,445053740,18880,18880,18880,18880,0
20250402,181400,445053740,18880,18880,18880,18880,0
20250402,181300,445053740,18880,18880,18880,18880,0
20250402,181200,445053740,18880,18880,18880,18880,0
20250402,181100,445053740,18880,18880,18880,18880,0
20250402,181000,445053740,18880,18880,18880,18880,0
20250402,180900,445053740,18880,18880,18880,18880,0
20250402,180800,445053740,18880,18880,18880,18880,0
20250402,180700,445053740,18880,18880,18880,18880,0
20250402,180600,445053740,18880,18880,18880,18880,0
20250402,180500,445053740,18880,18880,18880,18880,0
20250402,180400,445053740,18880,18880,18880,18880,0
20250402,180300,445053740,18880,18880,18880,18880,0
20250402,180200,445053740,18880,18880,18880,18880,0
20250402,180100,445053740,18880,18880,18880,18880,0
20250402,180000,445053740,18880,18880,18880,18880,985
20250402,175900,445053740,18880,18880,18880,18880,0
20250402,175800,445053740,18880,18880,18880,18880,0
20250402,175700,445053740,18880,18880,18880,18880,0
20250402,175600,445053740,18880,18880,18880,18880,0
20250402,175500,445053740,18880,18880,18880,18880,0
20250402,175400,445053740,18880,18880,18880,18880,0
20250402,175300,445053740,18880,18880,18880,18880,0
20250402,175200,445053740,18880,18880,18880,18880,0
20250402,175100,445053740,18880,18880,18880,18880,0
20250402,175000,445053740,18880,18880,18880,18880,0
20250402,174900,445053740,18880,18880,18880,18880,0
20250402,174800,445053740,18880,18880,18880,18880,0
20250402,174700,445053740,18880,18880,18880,18880,0
20250402,174600,445053740,18880,18880,18880,18880,0
20250402,174500,445053740,18880,18880,18880,18880,0
20250402,174400,445053740,18880,18880,18880,18880,0
20250402,174300,445053740,18880,18880,18880,18880,0
20250402,174200,445053740,18880,18880,18880,18880,0
20250402,174100,445053740,18880,18880,18880,18880,0
20250402,174000,445053740,18880,18880,18880,18880,0
20250402,173900,445053740,18880,18880,18880,18880,0
20250402,173800,445053740,18880,18880,18880,18880,0
20250402,173700,445053740,18880,18880,18880,18880,0
20250402,173600,445053740,18880,18880,18880,18880,0
20250402,173500,445053740,18880,18880,18880,18880,0
20250402,173400,445053740,18880,18880,18880,18880,0
20250402,173300,445053740,18880,18880,18880,18880,0
20250402,173200,445053740,18880,18880,18880,18880,0
20250402,173100,445053740,18880,18880,18880,18880,0
20250402,173000,445053740,18880,18880,18880,18880,985
20250402,172900,445053740,18880,18880,18880,18880,0
20250402,172800,445053740,18880,18880,18880,18880,0
20250402,172700,445053740,18880,18880,18880,18880,0
20250402,172600,445053740,18880,18880,18880,18880,0
20250402,172500,445053740,18880,18880,18880,18880,0
20250402,172400,445053740,18880,18880,18880,18880,0
20250402,172300,445053740,18880,18880,18880,18880,0
20250402,172200,445053740,18880,18880,18880,18880,0
20250402,172100,445053740,18880,18880,18880,18880,0
20250402,172000,445053740,18880,18880,18880,18880,0
20250402,171900,445053740,18880,18880,18880,18880,0
20250402,171800,445053740,18880,18880,18880,18880,0
20250402,171700,445053740,18880,18880,18880,18880,0
20250402,171600,445053740,18880,18880,18880,18880,0
20250402,171500,445053740,18880,18880,18880,18880,0
20250402,171400,445053740,18880,18880,18880,18880,0
20250402,171300,445053740,18880,18880,18880,18880,0
20250402,171200,445053740,18880,18880,18880,18880,0
20250402,171100,445053740,18880,18880,18880,18880,0
20250402,171000,445053740,18880,18880,18880,18880,0
20250402,170900,445053740,18880,18880,18880,18880,0
20250402,170800,445053740,18880,18880,18880,18880,0
20250402,170700,445053740,18880,18880,18880,18880,0
20250402,170600,445053740,18880,18880,18880,18880,0
20250402,170500,445053740,18880,18880,18880,18880,0
20250402,170400,445053740,18880,18880,18880,18880,0
20250402,170300,445053740,18880,18880,18880,18880,0
20250402,170200,445053740,18880,18880,18880,18880,0
20250402,170100,445053740,18880,18880,18880,18880,0
20250402,170000,445053740,18880,18880,18880,18880,985
20250402,165900,445053740,18880,18880,18880,18880,0
20250402,165800,445053740,18880,18880,18880,18880,0
20250402,165700,445053740,18880,18880,18880,18880,0
20250402,165600,445053740,18880,18880,18880,18880,0
20250402,165500,445053740,18880,18880,18880,18880,0
20250402,165400,445053740,18880,18880,18880,18880,0
20250402,165300,445053740,18880,18880,18880,18880,0
20250402,165200,445053740,18880,18880,18880,18880,0
20250402,165100,445053740,18880,18880,18880,18880,0
20250402,165000,445053740,18880,18880,18880,18880,0
20250402,164900,445053740,18880,18880,18880,18880,0
20250402,164800,445053740,18880,18880,18880,18880,0
20250402,164700,445053740,18880,18880,18880,18880,0
20250402,164600,445053740,18880,18880,18880,18880,0
20250402,164500,445053740,18880,18880,18880,18880,0
20250402,164400,445053740,18880,18880,18880,18880,0
20250402,164300,445053740,18880,18880,18880,18880,0
20250402,164200,445053740,18880,18880,18880,18880,0
20250402,164100,445053740,18880,18880,18880,18880,0
20250402,164000,445053740,18880,18880,18880,18880,0
20250402,163900,445053740,18880,18880,18880,18880,0
20250402,163800,445053740,18880,18880,18880,18880,0
20250402,163700,445053740,18880,18880,18880,18880,0
20250402,163600,445053740,18880,18880,18880,18880,0
20250402,163500,445053740,18880,18880,18880,18880,0
20250402,163400,445053740,18880,18880,18880,18880,0
20250402,163300,445053740,18880,18880,18880,18880,0
20250402,163200,445053740,18880,18880,18880,18880,0
20250402,163100,445053740,18880,18880,18880,18880,0
20250402,163000,445053740,18880,18880,18880,18880,985
20250402,162900,445053740,18880,18880,18880,18880,0
20250402,162800,445053740,18880,18880,18880,18880,0
20250402,162700,445053740,18880,18880,18880,18880,0
20250402,162600,445053740,18880,18880,18880,18880,0
20250402,162500,445053740,18880,18880,18880,18880,0
20250402,162400,445053740,18880,18880,18880,18880,0
20250402,162300,445053740,18880,18880,18880,18880,0
20250402,162200,445053740,18880,18880,18880,18880,0
20250402,162100,445053740,18880,18880,18880,18880,0
20250402,162000,445053740,18880,18880,18880,18880,0
20250402,161900,445053740,18880,18880,18880,18880,0
20250402,161800,445053740,18880,18880,18880,18880,0
20250402,161700,445053740,18880,18880,18880,18880,0
20250402,161600,445053740,18880,18880,18880,18880,0
20250402,161500,445053740,18880,18880,18880,18880,0
20250402,161400,445053740,18880,18880,18880,18880,0
20250402,161300,445053740,18880,18880,18880,18880,0
20250402,161200,445053740,18880,18880,18880,18880,0
20250402,161100,445053740,18880,18880,18880,18880,0
20250402,161000,445053740,18880,18880,18880,18880,0
20250402,160900,445053740,18880,18880,18880,18880,0
20250402,160800,445053740,18880,18880,18880,18880,0
20250402,160700,445053740,18880,18880,18880,18880,0
20250402,160600,445053740,18880,18880,18880,18880,0
20250402,160500,445053740,18880,18880,18880,18880,0
20250402,160400,445053740,18880,18880,18880,18880,0
20250402,160300,445053740,18880,18880,18880,18880,0
20250402,160200,445053740,18880,18880,18880,18880,0
20250402,160100,445053740,18880,18880,18880,18880,0
20250402,160000,445053740,18880,18880,18880,18880,985
20250402,155900,445053740,18880,18880,18880,18880,0
20250402,155800,445053740,18880,18880,18880,18880,0
20250402,155700,445053740,18880,18880,18880,18880,0
20250402,155600,445053740,18880,18880,18880,18880,0
20250402,155500,445053740,18880,18880,18880,18880,0
20250402,155400,445053740,18880,18880,18880,18880,0
20250402,155300,445053740,18880,18880,18880,18880,0
20250402,155200,445053740,18880,18880,18880,18880,0
20250402,155100,445053740,18880,18880,18880,18880,0
20250402,155000,445053740,18880,18880,18880,18880,0
20250402,154900,445053740,18880,18880,18880,18880,0
20250402,154800,445053740,18880,18880,18880,18880,0
20250402,154700,445053740,18880,18880,18880,18880,0
20250402,154600,445053740,18880,18880,18880,18880,0
20250402,154500,445053740,18880,18880,18880,18880,0
20250402,154400,445053740,18880,18880,18880,18880,0
20250402,154300,445053740,18880,18880,18880,18880,0
20250402,154200,445053740,18880,18880,18880,18880,0
20250402,154100,445053740,18880,18880,18880,18880,0
20250402,154000,445053740,18880,18880,18880,18880,0
20250402,153900,445053740,18880,18880,18880,18880,0
20250402,153800,445053740,18880,18880,18880,18880,0
20250402,153700,445053740,18880,18880,18880,18880,0
20250402,153600,445053740,18880,18880,18880,18880,0
20250402,153500,445053740,18880,18880,18880,18880,0
20250402,153400,445053740,18880,18880,18880,18880,0
20250402,153300,445053740,18880,18880,18880,18880,0
20250402,153200,445053740,18880,18880,18880,18880,0
20250402,153100,445053740,18880,18880,18880,18880,0
20250402,153000,445053740,18880,18880,18880,18880,1970
20250402,152900,426456940,18890,18890,18890,18890,0
20250402,152800,426456940,18890,18890,18890,18890,0
20250402,152700,426456940,18890,18890,18890,18890,0
20250402,152600,426456940,18890,18890,18890,18890,0
20250402,152500,426456940,18890,18890,18890,18890,0
20250402,152400,426456940,18890,18890,18890,18890,0
20250402,152300,426456940,18890,18890,18890,18890,0
20250402,152200,426456940,18890,18890,18890,18890,0
20250402,152100,426456940,18890,18890,18890,18890,0
20250402,152000,426456940,18890,18890,18890,18890,0
20250402,151900,426456940,18890,18880,18890,18880,210
20250402,151800,422491440,18880,18880,18880,18880,7
20250402,151700,422359280,18880,18900,18900,18880,16
20250402,151600,422057180,18900,18900,18900,18900,1
20250402,151500,422038280,18880,18890,18890,18880,91
20250402,151400,420319580,18900,18890,18900,18890,132
20250402,151300,417824970,18890,18890,18890,18890,0
20250402,151200,417824970,18890,18900,18900,18890,432
20250402,151100,409664390,18900,18890,18900,18890,320
20250402,151000,403616460,18890,18890,18890,18890,2
20250402,150900,403578680,18900,18900,18900,18900,0
20250402,150800,403578680,18900,18860,18900,18860,48
20250402,150700,402672100,18860,18860,18860,18860,13
20250402,150600,402426920,18860,18860,18860,18860,0
20250402,150500,402426920,18860,18860,18860,18860,27
20250402,150400,401917700,18860,18860,18860,18860,83
20250402,150300,400352320,18860,18870,18870,18860,17
20250402,150200,400031680,18880,18880,18880,18880,2
20250402,150100,399993920,18890,18890,18890,18890,6
20250402,150000,399880580,18890,18870,18890,18860,16
20250402,145900,399578670,18870,18860,18870,18860,9
20250402,145800,399408920,18860,18860,18860,18860,260
20250402,145700,394505320,18860,18860,18860,18860,1314
20250402,145600,369723280,18860,18860,18860,18860,8
20250402,145500,369572400,18860,18900,18900,18860,34
20250402,145400,368931120,18860,18860,18860,18860,297
20250402,145300,363329700,18860,18860,18860,18860,27
20250402,145200,362820480,18860,18860,18860,18860,5
20250402,145100,362726180,18860,18860,18860,18860,12
20250402,145000,362499860,18860,18860,18860,18860,26
20250402,144900,362009500,18870,18860,18870,18860,13
20250402,144800,361764310,18870,18870,18870,18870,1
20250402,144700,361745440,18870,18860,18870,18860,14
20250402,144600,361481380,18860,18860,18860,18860,13
20250402,144500,361236200,18860,18860,18860,18860,7
20250402,144400,361104180,18860,18860,18860,18860,12
20250402,144300,360877860,18860,18860,18860,18860,13
20250402,144200,360632680,18870,18860,18870,18860,21
20250402,144100,360236530,18870,18870,18870,18870,30
20250402,144000,359670430,18860,18860,18860,18860,14
20250402,143900,359406390,18860,18860,18860,18860,8
20250402,143800,359255510,18860,18860,18860,18860,326
20250402,143700,353107150,18870,18870,18870,18870,0
20250402,143600,353107150,18870,18870,18870,18870,51
20250402,143500,352144780,18870,18870,18870,18870,0
20250402,143400,352144780,18870,18870,18870,18870,12
20250402,143300,351918340,18870,18870,18870,18870,22
20250402,143200,351503200,18870,18870,18870,18870,0
20250402,143100,351503200,18870,18870,18870,18870,12
20250402,143000,351276760,18870,18870,18870,18870,21
20250402,142900,350880490,18870,18870,18870,18870,15
20250402,142800,350597440,18870,18890,18900,18870,30
20250402,142700,350030480,18880,18860,18880,18860,22
20250402,142600,349615500,18860,18860,18860,18860,13
20250402,142500,349370320,18860,18860,18860,18860,0
20250402,142400,349370320,18860,18860,18880,18860,67
20250402,142300,348106440,18860,18860,18860,18860,1
20250402,142200,348087580,18880,18860,18880,18860,12
20250402,142100,347861240,18860,18860,18860,18860,7
20250402,142000,347729220,18860,18860,18860,18860,13
20250402,141900,347484040,18860,18870,18870,18860,44
20250402,141800,346653880,18860,18860,18860,18860,11
20250402,141700,346446420,18870,18870,18870,18870,57
20250402,141600,345370830,18870,18870,18870,18870,1071
20250402,141500,325161060,18880,18870,18880,18870,50
20250402,141400,324217460,18870,18870,18870,18870,17
20250402,141300,323896670,18880,18880,18880,18880,26
20250402,141200,323405790,18890,18890,18890,18890,0
20250402,141100,323405790,18890,18890,18890,18890,0
20250402,141000,323405790,18890,18880,18890,18870,10
20250402,140900,323217060,18870,18870,18870,18870,18
20250402,140800,322877400,18880,18880,18880,18880,0
20250402,140700,322877400,18880,18880,18880,18880,15
20250402,140600,322594200,18870,18870,18870,18870,13
20250402,140500,322348890,18870,18870,18870,18870,12
20250402,140400,322122450,18870,18880,18880,18870,38
20250402,140300,321405100,18870,18870,18870,18870,13
20250402,140200,321159790,18870,18870,18880,18870,2219
20250402,140100,279287200,18870,18870,18880,18870,165
20250402,140000,276172890,18880,18880,18880,18880,52
20250402,135900,275191130,18880,18880,18880,18880,13
20250402,135800,274945690,18880,18880,18880,18880,8
20250402,135700,274794650,18890,18890,18890,18890,15
20250402,135600,274511300,18890,18880,18890,18880,15
20250402,135500,274228070,18880,18880,18880,18880,19
20250402,135400,273869350,18880,18880,18880,18880,65
20250402,135300,272642150,18880,18880,18880,18880,13
20250402,135200,272396710,18870,18870,18870,18870,8
20250402,135100,272245750,18890,18890,18890,18890,0
20250402,135000,272245750,18890,18890,18890,18890,0
20250402,134900,272245750,18890,18890,18890,18890,21
20250402,134800,271849060,18890,18890,18890,18890,26
20250402,134700,271357920,18890,18890,18890,18890,7
20250402,134600,271225690,18890,18890,18890,18890,12
20250402,134500,270999010,18890,18880,18890,18880,74
20250402,134400,269601410,18870,18870,18870,18870,9
20250402,134300,269431580,18890,18890,18890,18890,5
20250402,134200,269337130,18890,18870,18890,18870,51
20250402,134100,268373960,18860,18860,18860,18860,21
20250402,134000,267977900,18860,18870,18870,18860,769
20250402,133900,253474260,18870,18870,18870,18870,12
20250402,133800,253247820,18870,18870,18870,18870,38
20250402,133700,252530760,18860,18860,18860,18860,1
20250402,133600,252511900,18860,18860,18860,18860,12
20250402,133500,252285580,18860,18860,18860,18860,21
20250402,133400,251889520,18860,18860,18860,18860,13
20250402,133300,251644340,18860,18860,18860,18860,0
20250402,133200,251644340,18860,18860,18860,18860,20
20250402,133100,251267140,18860,18860,18860,18860,13
20250402,133000,251021960,18860,18870,18870,18860,54
20250402,132900,250003490,18860,18860,18860,18860,19
20250402,132800,249645150,18870,18870,18870,18870,0
20250402,132700,249645150,18870,18870,18870,18870,4
20250402,132600,249569670,18870,18890,18890,18870,16
20250402,132500,249267590,18890,18890,18890,18890,213
20250402,132400,245244020,18890,18890,18890,18890,16
20250402,132300,244941780,18860,18870,18880,18860,9
20250402,132200,244772010,18860,18860,18860,18860,12
20250402,132100,244545690,18860,18860,18860,18860,12
20250402,132000,244319370,18860,18860,18870,18860,26
20250402,131900,243828960,18860,18860,18860,18860,0
20250402,131800,243828960,18860,18860,18870,18860,68
20250402,131700,242546460,18870,18870,18870,18870,5
20250402,131600,242452110,18870,18870,18870,18870,12
20250402,131500,242225670,18860,18870,18870,18860,9
20250402,131400,242055850,18870,18870,18870,18870,64
20250402,131300,240848170,18870,18870,18870,18870,12
20250402,131200,240621730,18870,18870,18870,18870,68
20250402,131100,239338570,18870,18870,18870,18870,13
20250402,131000,239093260,18870,18870,18870,18870,12
20250402,130900,238866820,18870,18870,18870,18870,8
20250402,130800,238715860,18870,18870,18870,18870,32
20250402,130700,238112020,18870,18870,18870,18870,12
20250402,130600,237885580,18870,18870,18870,18870,8
20250402,130500,237734620,18880,18880,18880,18880,0
20250402,130400,237734620,18880,18880,18880,18880,12
20250402,130300,237508060,18880,18880,18880,18880,32
20250402,130200,236903900,18880,18880,18880,18880,4
20250402,130100,236828380,18880,18880,18880,18880,13
20250402,130000,236582940,18870,18870,18870,18870,8
20250402,125900,236431980,18900,18860,18900,18860,33
20250402,125800,235809250,18870,18870,18870,18870,2
20250402,125700,235771510,18870,18870,18870,18870,18
20250402,125600,235431850,18870,18880,18880,18870,14
20250402,125500,235167660,18870,18870,18870,18870,0
20250402,125400,235167660,18870,18870,18870,18870,8
20250402,125300,235016700,18890,18890,18890,18890,5
20250402,125200,234922250,18890,18870,18890,18870,255
20250402,125100,230110380,18860,18870,18870,18860,229
20250402,125000,225789360,18870,18870,18870,18870,0
20250402,124900,225789360,18870,18870,18870,18870,135
20250402,124800,223241910,18880,18870,18880,18870,18
20250402,124700,222902240,18860,18860,18860,18860,12
20250402,124600,222675920,18860,18860,18860,18860,21
20250402,124500,222279860,18870,18870,18870,18870,0
20250402,124400,222279860,18870,18870,18870,18870,0
20250402,124300,222279860,18870,18860,18870,18860,100
20250402,124200,220392950,18860,18860,18860,18860,12
20250402,124100,220166630,18860,18860,18860,18860,1
20250402,124000,220147770,18860,18860,18860,18860,19
20250402,123900,219789430,18870,18860,18870,18860,14
20250402,123800,219525380,18860,18860,18860,18860,1
20250402,123700,219506520,18860,18860,18860,18860,21
20250402,123600,219110460,18870,18870,18870,18870,1
20250402,123500,219091590,18870,18870,18870,18870,1
20250402,123400,219072720,18860,18860,18860,18860,20
20250402,123300,218695520,18860,18860,18860,18860,916
20250402,123200,201419760,18860,18860,18860,18860,13
20250402,123100,201174580,18860,18860,18860,18860,8
20250402,123000,201023700,18870,18870,18870,18870,0
20250402,122900,201023700,18870,18870,18870,18870,23
20250402,122800,200589690,18860,18860,18860,18860,12
20250402,122700,200363370,18860,18860,18860,18860,13
20250402,122600,200118190,18870,18870,18870,18870,0
20250402,122500,200118190,18870,18870,18870,18870,72
20250402,122400,198759550,18870,18870,18870,18870,0
20250402,122300,198759550,18870,18870,18870,18870,13
20250402,122200,198514240,18880,18880,18880,18880,3
20250402,122100,198457600,18900,18900,18900,18900,15
20250402,122000,198174100,18900,18870,18900,18870,12
20250402,121900,197947580,18880,18880,18880,18880,22
20250402,121800,197532220,18880,18880,18880,18880,1
20250402,121700,197513340,18880,18890,18890,18880,8
20250402,121600,197362230,18890,18870,18890,18870,115
20250402,121500,195192120,18870,18860,18870,18860,56
20250402,121400,194135530,18860,18860,18860,18860,8
20250402,121300,193984650,18870,18870,18870,18870,2
20250402,121200,193946910,18870,18880,18880,18870,5
20250402,121100,193852520,18880,18890,18890,18880,12
20250402,121000,193625920,18890,18890,18890,18890,0
20250402,120900,193625920,18890,18890,18890,18890,0
20250402,120800,193625920,18890,18880,18890,18880,81
20250402,120700,192096630,18880,18870,18880,18870,13
20250402,120600,191851220,18860,18860,18860,18860,13
20250402,120500,191606040,18860,18860,18860,18860,21
20250402,120400,191209980,18860,18860,18860,18860,12
20250402,120300,190983660,18860,18860,18860,18860,1
20250402,120200,190964800,18860,18860,18860,18860,21
20250402,120100,190568740,18860,18860,18860,18860,12
20250402,120000,190342420,18860,18870,18870,18860,29
20250402,115900,189795200,18860,18860,18860,18860,20
20250402,115800,189418000,18860,18860,18860,18860,1
20250402,115700,189399140,18870,18870,18870,18870,1
20250402,115600,189380270,18860,18870,18870,18860,21
20250402,115500,188984200,18850,18850,18850,18850,14
20250402,115400,188720300,18860,18850,18860,18850,319
20250402,115300,182704080,18850,18850,18850,18850,9
20250402,115200,182534430,18850,18850,18850,18850,13
20250402,115100,182289380,18850,18850,18850,18850,11
20250402,115000,182082030,18850,18860,18860,18850,51
20250402,114900,181120240,18860,18860,18860,18860,164
20250402,114800,178027200,18850,18850,18860,18850,11
20250402,114700,177819830,18860,18860,18860,18860,0
20250402,114600,177819830,18860,18860,18860,18860,0
20250402,114500,177819830,18860,18850,18860,18850,10
20250402,114400,177631310,18850,18850,18850,18850,12
20250402,114300,177405110,18850,18860,18860,18850,83
20250402,114200,175839740,18860,18870,18870,18860,38
20250402,114100,175122880,18870,18870,18870,18870,11
20250402,114000,174915310,18870,18870,18870,18870,13
20250402,113900,174670000,18870,18870,18870,18870,9
20250402,113800,174500170,18870,18870,18870,18870,12
20250402,113700,174273730,18870,18870,18870,18870,59
20250402,113600,173160400,18870,18870,18880,18870,117
20250402,113500,170952510,18880,18880,18880,18880,96
20250402,113400,169140030,18890,18880,18890,18880,64
20250402,113300,167931210,18890,18890,18890,18890,4
20250402,113200,167855650,18900,18900,18900,18900,0
20250402,113100,167855650,18900,18900,18900,18900,26
20250402,113000,167364250,18900,18910,18910,18900,155
20250402,112900,164434740,18910,18910,18910,18910,13
20250402,112800,164188910,18910,18910,18910,18910,6
20250402,112700,164075450,18910,18900,18910,18900,94
20250402,112600,162298240,18900,18900,18900,18900,0
20250402,112500,162298240,18900,18900,18900,18900,13
20250402,112400,162052540,18900,18900,18900,18900,21
20250402,112300,161655640,18880,18870,18880,18870,60
20250402,112200,160523400,18860,18860,18860,18860,0
20250402,112100,160523400,18860,18860,18860,18860,39
20250402,112000,159787860,18860,18860,18860,18860,13
20250402,111900,159542680,18860,18860,18860,18860,13
20250402,111800,159297500,18860,18860,18860,18860,45
20250402,111700,158448800,18860,18870,18870,18860,2
20250402,111600,158411070,18870,18870,18870,18870,2
20250402,111500,158373330,18880,18880,18880,18880,6
20250402,111400,158260050,18880,18900,18900,18880,43
20250402,111300,157447370,18880,18880,18880,18880,21
20250402,111200,157050890,18900,18900,18900,18900,2
20250402,111100,157013090,18880,18875,18890,18875,37
20250402,111000,156314475,18875,18875,18875,18875,7
20250402,110900,156182350,18875,18870,18875,18870,38
20250402,110800,155465285,18865,18865,18865,18865,0
20250402,110700,155465285,18865,18865,18865,18865,8
20250402,110600,155314365,18875,18875,18875,18875,8
20250402,110500,155163365,18850,18845,18850,18845,28
20250402,110400,154635570,18850,18850,18850,18850,20
20250402,110300,154258570,18850,18850,18850,18850,2
20250402,110200,154220870,18850,18850,18850,18850,9
20250402,110100,154051220,18850,18850,18850,18850,8
20250402,110000,153900420,18850,18850,18850,18850,16
20250402,105900,153598820,18850,18850,18930,18850,5
20250402,105800,153504490,18850,18850,18850,18850,13
20250402,105700,153259440,18850,18840,18850,18840,61
20250402,105600,152109630,18850,18840,18850,18840,7
20250402,105500,151977730,18840,18840,18850,18840,7
20250402,105400,151845840,18840,18840,18850,18840,15
20250402,105300,151563150,18850,18860,18860,18850,7
20250402,105200,151431190,18900,18900,18900,18900,29
20250402,105100,150883090,18900,18900,18900,18900,384
20250402,105000,143625490,18900,18900,18940,18900,27
20250402,104900,143115100,18940,18930,18940,18900,57
20250402,104800,142036410,18920,18900,18920,18900,11
20250402,104700,141828450,18900,18890,18900,18890,45
20250402,104600,140978040,18890,18890,18890,18890,18
20250402,104500,140638020,18890,18890,18890,18850,18
20250402,104400,140298120,18890,18850,18890,18850,25
20250402,104300,139826270,18850,18850,18850,18850,18
20250402,104200,139486970,18900,18850,18900,18850,47
20250402,104100,138599520,18850,18890,18890,18850,14
20250402,104000,138335500,18890,18850,18890,18850,23
20250402,103900,137901110,18850,18840,18850,18840,17
20250402,103800,137580710,18850,18840,18850,18840,35
20250402,103700,136921110,18930,18850,18930,18850,36
20250402,103600,136242080,18850,18830,18850,18830,707
20250402,103500,122915530,18840,18840,18840,18840,2
20250402,103400,122877850,18830,18830,18830,18830,0
20250402,103300,122877850,18830,18830,18830,18830,0
20250402,103200,122877850,18830,18840,18840,18830,40
20250402,103100,122124580,18840,18840,18840,18840,0
20250402,103000,122124580,18840,18840,18840,18830,74
20250402,102900,120731040,18840,18840,18840,18840,36
20250402,102800,120052800,18840,18830,18840,18830,139
20250402,102700,117434720,18820,18820,18820,18820,10
20250402,102600,117246520,18820,18800,18820,18800,79
20250402,102500,115760920,18800,18750,18800,18750,137
20250402,102400,113188890,18740,18740,18740,18740,0
20250402,102300,113188890,18740,18740,18740,18740,18
20250402,102200,112851570,18740,18750,18750,18740,69
20250402,102100,111557830,18770,18770,18770,18770,0
20250402,102000,111557830,18770,18770,18770,18770,46
20250402,101900,110694410,18750,18750,18750,18750,48
20250402,101800,109794410,18760,18760,18760,18760,0
20250402,101700,109794410,18760,18760,18760,18760,17
20250402,101600,109475490,18760,18760,18760,18760,90
20250402,101500,107787090,18760,18760,18760,18760,0
20250402,101400,107787090,18760,18760,18760,18760,0
20250402,101300,107787090,18760,18760,18760,18760,0
20250402,101200,107787090,18760,18760,18760,18760,1
20250402,101100,107768330,18730,18730,18730,18730,0
20250402,101000,107768330,18730,18730,18730,18730,3
20250402,100900,107712140,18750,18730,18750,18730,52
20250402,100800,106737160,18730,18720,18730,18720,66
20250402,100700,105501630,18730,18730,18730,18730,0
20250402,100600,105501630,18730,18730,18730,18730,0
20250402,100500,105501630,18730,18730,18730,18730,0
20250402,100400,105501630,18730,18730,18730,18730,45
20250402,100300,104658780,18660,18660,18660,18660,0
20250402,100200,104658780,18660,18660,18660,18660,0
20250402,100100,104658780,18660,18660,18660,18660,0
20250402,100000,104658780,18660,18690,18730,18660,307
20250402,095900,98926970,18730,18730,18730,18730,0
20250402,095800,98926970,18730,18730,18730,18730,100
20250402,095700,97053970,18700,18700,18700,18700,36
20250402,095600,96380770,18740,18740,18740,18740,0
20250402,095500,96380770,18740,18740,18740,18740,0
20250402,095400,96380770,18740,18740,18750,18740,34
20250402,095300,95743420,18730,18730,18730,18730,11
20250402,095200,95537390,18680,18680,18680,18680,1
20250402,095100,95518710,18720,18720,18720,18720,0
20250402,095000,95518710,18720,18720,18720,18720,0
20250402,094900,95518710,18720,18720,18720,18720,1
20250402,094800,95499990,18680,18680,18680,18680,0
20250402,094700,95499990,18680,18680,18680,18680,0
20250402,094600,95499990,18680,18680,18680,18680,11
20250402,094500,95294510,18680,18680,18680,18680,4
20250402,094400,95219790,18680,18680,18680,18680,0
20250402,094300,95219790,18680,18680,18680,18680,5
20250402,094200,95126390,18680,18700,18700,18680,81
20250402,094100,93612610,18740,18700,18740,18700,23
20250402,094000,93182470,18710,18710,18710,18710,0
20250402,093900,93182470,18710,18710,18710,18710,144
20250402,093800,90488230,18720,18750,18750,18720,287
20250402,093700,85115560,18750,18750,18750,18750,0
20250402,093600,85115560,18750,18750,18750,18750,4
20250402,093500,85040560,18750,18750,18750,18750,1
20250402,093400,85021810,18720,18720,18720,18720,1
20250402,093300,85003090,18720,18720,18720,18720,1
20250402,093200,84984370,18720,18720,18720,18720,0
20250402,093100,84984370,18720,18750,18750,18720,128
20250402,093000,82588180,18750,18760,18760,18750,4
20250402,092900,82513160,18750,18720,18750,18720,40
20250402,092800,81763460,18760,18760,18760,18760,1
20250402,092700,81744700,18720,18720,18720,18720,4
20250402,092600,81669820,18770,18750,18770,18750,51
20250402,092500,80713230,18770,18760,18770,18760,70
20250402,092400,79399440,18760,18760,18760,18760,0
20250402,092300,79399440,18760,18760,18760,18760,1
20250402,092200,79380680,18760,18760,18760,18760,1
20250402,092100,79361920,18830,18830,18830,18830,0
20250402,092000,79361920,18830,18830,18830,18830,0
20250402,091900,79361920,18830,18830,18830,18830,0
20250402,091800,79361920,18830,18830,18830,18830,4
20250402,091700,79286600,18600,18690,18760,18600,467
20250402,091600,70588360,18610,18620,18620,18610,172
20250402,091500,67386960,18610,18610,18610,18610,119
20250402,091400,65172370,18610,18610,18610,18610,0
20250402,091300,65172370,18610,18610,18610,18610,0
20250402,091200,65172370,18610,18690,18690,18610,106
20250402,091100,63199530,18610,18620,18620,18610,27
20250402,091000,62696990,18600,18690,18690,18600,221
20250402,090900,58583470,18640,18650,18650,18640,768
20250402,090800,44266670,18650,18630,18650,18620,793
20250402,090700,29481190,18630,18640,18640,18630,112
20250402,090600,27393740,18640,18660,18660,18590,285
20250402,090500,22081320,18780,18780,18780,18660,132
20250402,090400,19612860,18780,18870,18870,18780,101
20250402,090300,17711480,18880,18940,18950,18880,276
20250402,090200,12497180,18940,18970,18970,18940,156
20250402,090100,9538880,18960,18980,18980,18960,125
20250402,090000,7166880,18960,18960,18960,18960,378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 190000 445053740 18880 18880 18880 18880 985
3 20250402 185900 445053740 18880 18880 18880 18880 0
4 20250402 185800 445053740 18880 18880 18880 18880 0
5 20250402 185700 445053740 18880 18880 18880 18880 0
6 20250402 185600 445053740 18880 18880 18880 18880 0
7 20250402 185500 445053740 18880 18880 18880 18880 0
8 20250402 185400 445053740 18880 18880 18880 18880 0
9 20250402 185300 445053740 18880 18880 18880 18880 0
10 20250402 185200 445053740 18880 18880 18880 18880 0
11 20250402 185100 445053740 18880 18880 18880 18880 0
12 20250402 185000 445053740 18880 18880 18880 18880 0
13 20250402 184900 445053740 18880 18880 18880 18880 0
14 20250402 184800 445053740 18880 18880 18880 18880 0
15 20250402 184700 445053740 18880 18880 18880 18880 0
16 20250402 184600 445053740 18880 18880 18880 18880 0
17 20250402 184500 445053740 18880 18880 18880 18880 0
18 20250402 184400 445053740 18880 18880 18880 18880 0
19 20250402 184300 445053740 18880 18880 18880 18880 0
20 20250402 184200 445053740 18880 18880 18880 18880 0
21 20250402 184100 445053740 18880 18880 18880 18880 0
22 20250402 184000 445053740 18880 18880 18880 18880 0
23 20250402 183900 445053740 18880 18880 18880 18880 0
24 20250402 183800 445053740 18880 18880 18880 18880 0
25 20250402 183700 445053740 18880 18880 18880 18880 0
26 20250402 183600 445053740 18880 18880 18880 18880 0
27 20250402 183500 445053740 18880 18880 18880 18880 0
28 20250402 183400 445053740 18880 18880 18880 18880 0
29 20250402 183300 445053740 18880 18880 18880 18880 0
30 20250402 183200 445053740 18880 18880 18880 18880 0
31 20250402 183100 445053740 18880 18880 18880 18880 0
32 20250402 183000 445053740 18880 18880 18880 18880 985
33 20250402 182900 445053740 18880 18880 18880 18880 0
34 20250402 182800 445053740 18880 18880 18880 18880 0
35 20250402 182700 445053740 18880 18880 18880 18880 0
36 20250402 182600 445053740 18880 18880 18880 18880 0
37 20250402 182500 445053740 18880 18880 18880 18880 0
38 20250402 182400 445053740 18880 18880 18880 18880 0
39 20250402 182300 445053740 18880 18880 18880 18880 0
40 20250402 182200 445053740 18880 18880 18880 18880 0
41 20250402 182100 445053740 18880 18880 18880 18880 0
42 20250402 182000 445053740 18880 18880 18880 18880 0
43 20250402 181900 445053740 18880 18880 18880 18880 0
44 20250402 181800 445053740 18880 18880 18880 18880 0
45 20250402 181700 445053740 18880 18880 18880 18880 0
46 20250402 181600 445053740 18880 18880 18880 18880 0
47 20250402 181500 445053740 18880 18880 18880 18880 0
48 20250402 181400 445053740 18880 18880 18880 18880 0
49 20250402 181300 445053740 18880 18880 18880 18880 0
50 20250402 181200 445053740 18880 18880 18880 18880 0
51 20250402 181100 445053740 18880 18880 18880 18880 0
52 20250402 181000 445053740 18880 18880 18880 18880 0
53 20250402 180900 445053740 18880 18880 18880 18880 0
54 20250402 180800 445053740 18880 18880 18880 18880 0
55 20250402 180700 445053740 18880 18880 18880 18880 0
56 20250402 180600 445053740 18880 18880 18880 18880 0
57 20250402 180500 445053740 18880 18880 18880 18880 0
58 20250402 180400 445053740 18880 18880 18880 18880 0
59 20250402 180300 445053740 18880 18880 18880 18880 0
60 20250402 180200 445053740 18880 18880 18880 18880 0
61 20250402 180100 445053740 18880 18880 18880 18880 0
62 20250402 180000 445053740 18880 18880 18880 18880 985
63 20250402 175900 445053740 18880 18880 18880 18880 0
64 20250402 175800 445053740 18880 18880 18880 18880 0
65 20250402 175700 445053740 18880 18880 18880 18880 0
66 20250402 175600 445053740 18880 18880 18880 18880 0
67 20250402 175500 445053740 18880 18880 18880 18880 0
68 20250402 175400 445053740 18880 18880 18880 18880 0
69 20250402 175300 445053740 18880 18880 18880 18880 0
70 20250402 175200 445053740 18880 18880 18880 18880 0
71 20250402 175100 445053740 18880 18880 18880 18880 0
72 20250402 175000 445053740 18880 18880 18880 18880 0
73 20250402 174900 445053740 18880 18880 18880 18880 0
74 20250402 174800 445053740 18880 18880 18880 18880 0
75 20250402 174700 445053740 18880 18880 18880 18880 0
76 20250402 174600 445053740 18880 18880 18880 18880 0
77 20250402 174500 445053740 18880 18880 18880 18880 0
78 20250402 174400 445053740 18880 18880 18880 18880 0
79 20250402 174300 445053740 18880 18880 18880 18880 0
80 20250402 174200 445053740 18880 18880 18880 18880 0
81 20250402 174100 445053740 18880 18880 18880 18880 0
82 20250402 174000 445053740 18880 18880 18880 18880 0
83 20250402 173900 445053740 18880 18880 18880 18880 0
84 20250402 173800 445053740 18880 18880 18880 18880 0
85 20250402 173700 445053740 18880 18880 18880 18880 0
86 20250402 173600 445053740 18880 18880 18880 18880 0
87 20250402 173500 445053740 18880 18880 18880 18880 0
88 20250402 173400 445053740 18880 18880 18880 18880 0
89 20250402 173300 445053740 18880 18880 18880 18880 0
90 20250402 173200 445053740 18880 18880 18880 18880 0
91 20250402 173100 445053740 18880 18880 18880 18880 0
92 20250402 173000 445053740 18880 18880 18880 18880 985
93 20250402 172900 445053740 18880 18880 18880 18880 0
94 20250402 172800 445053740 18880 18880 18880 18880 0
95 20250402 172700 445053740 18880 18880 18880 18880 0
96 20250402 172600 445053740 18880 18880 18880 18880 0
97 20250402 172500 445053740 18880 18880 18880 18880 0
98 20250402 172400 445053740 18880 18880 18880 18880 0
99 20250402 172300 445053740 18880 18880 18880 18880 0
100 20250402 172200 445053740 18880 18880 18880 18880 0
101 20250402 172100 445053740 18880 18880 18880 18880 0
102 20250402 172000 445053740 18880 18880 18880 18880 0
103 20250402 171900 445053740 18880 18880 18880 18880 0
104 20250402 171800 445053740 18880 18880 18880 18880 0
105 20250402 171700 445053740 18880 18880 18880 18880 0
106 20250402 171600 445053740 18880 18880 18880 18880 0
107 20250402 171500 445053740 18880 18880 18880 18880 0
108 20250402 171400 445053740 18880 18880 18880 18880 0
109 20250402 171300 445053740 18880 18880 18880 18880 0
110 20250402 171200 445053740 18880 18880 18880 18880 0
111 20250402 171100 445053740 18880 18880 18880 18880 0
112 20250402 171000 445053740 18880 18880 18880 18880 0
113 20250402 170900 445053740 18880 18880 18880 18880 0
114 20250402 170800 445053740 18880 18880 18880 18880 0
115 20250402 170700 445053740 18880 18880 18880 18880 0
116 20250402 170600 445053740 18880 18880 18880 18880 0
117 20250402 170500 445053740 18880 18880 18880 18880 0
118 20250402 170400 445053740 18880 18880 18880 18880 0
119 20250402 170300 445053740 18880 18880 18880 18880 0
120 20250402 170200 445053740 18880 18880 18880 18880 0
121 20250402 170100 445053740 18880 18880 18880 18880 0
122 20250402 170000 445053740 18880 18880 18880 18880 985
123 20250402 165900 445053740 18880 18880 18880 18880 0
124 20250402 165800 445053740 18880 18880 18880 18880 0
125 20250402 165700 445053740 18880 18880 18880 18880 0
126 20250402 165600 445053740 18880 18880 18880 18880 0
127 20250402 165500 445053740 18880 18880 18880 18880 0
128 20250402 165400 445053740 18880 18880 18880 18880 0
129 20250402 165300 445053740 18880 18880 18880 18880 0
130 20250402 165200 445053740 18880 18880 18880 18880 0
131 20250402 165100 445053740 18880 18880 18880 18880 0
132 20250402 165000 445053740 18880 18880 18880 18880 0
133 20250402 164900 445053740 18880 18880 18880 18880 0
134 20250402 164800 445053740 18880 18880 18880 18880 0
135 20250402 164700 445053740 18880 18880 18880 18880 0
136 20250402 164600 445053740 18880 18880 18880 18880 0
137 20250402 164500 445053740 18880 18880 18880 18880 0
138 20250402 164400 445053740 18880 18880 18880 18880 0
139 20250402 164300 445053740 18880 18880 18880 18880 0
140 20250402 164200 445053740 18880 18880 18880 18880 0
141 20250402 164100 445053740 18880 18880 18880 18880 0
142 20250402 164000 445053740 18880 18880 18880 18880 0
143 20250402 163900 445053740 18880 18880 18880 18880 0
144 20250402 163800 445053740 18880 18880 18880 18880 0
145 20250402 163700 445053740 18880 18880 18880 18880 0
146 20250402 163600 445053740 18880 18880 18880 18880 0
147 20250402 163500 445053740 18880 18880 18880 18880 0
148 20250402 163400 445053740 18880 18880 18880 18880 0
149 20250402 163300 445053740 18880 18880 18880 18880 0
150 20250402 163200 445053740 18880 18880 18880 18880 0
151 20250402 163100 445053740 18880 18880 18880 18880 0
152 20250402 163000 445053740 18880 18880 18880 18880 985
153 20250402 162900 445053740 18880 18880 18880 18880 0
154 20250402 162800 445053740 18880 18880 18880 18880 0
155 20250402 162700 445053740 18880 18880 18880 18880 0
156 20250402 162600 445053740 18880 18880 18880 18880 0
157 20250402 162500 445053740 18880 18880 18880 18880 0
158 20250402 162400 445053740 18880 18880 18880 18880 0
159 20250402 162300 445053740 18880 18880 18880 18880 0
160 20250402 162200 445053740 18880 18880 18880 18880 0
161 20250402 162100 445053740 18880 18880 18880 18880 0
162 20250402 162000 445053740 18880 18880 18880 18880 0
163 20250402 161900 445053740 18880 18880 18880 18880 0
164 20250402 161800 445053740 18880 18880 18880 18880 0
165 20250402 161700 445053740 18880 18880 18880 18880 0
166 20250402 161600 445053740 18880 18880 18880 18880 0
167 20250402 161500 445053740 18880 18880 18880 18880 0
168 20250402 161400 445053740 18880 18880 18880 18880 0
169 20250402 161300 445053740 18880 18880 18880 18880 0
170 20250402 161200 445053740 18880 18880 18880 18880 0
171 20250402 161100 445053740 18880 18880 18880 18880 0
172 20250402 161000 445053740 18880 18880 18880 18880 0
173 20250402 160900 445053740 18880 18880 18880 18880 0
174 20250402 160800 445053740 18880 18880 18880 18880 0
175 20250402 160700 445053740 18880 18880 18880 18880 0
176 20250402 160600 445053740 18880 18880 18880 18880 0
177 20250402 160500 445053740 18880 18880 18880 18880 0
178 20250402 160400 445053740 18880 18880 18880 18880 0
179 20250402 160300 445053740 18880 18880 18880 18880 0
180 20250402 160200 445053740 18880 18880 18880 18880 0
181 20250402 160100 445053740 18880 18880 18880 18880 0
182 20250402 160000 445053740 18880 18880 18880 18880 985
183 20250402 155900 445053740 18880 18880 18880 18880 0
184 20250402 155800 445053740 18880 18880 18880 18880 0
185 20250402 155700 445053740 18880 18880 18880 18880 0
186 20250402 155600 445053740 18880 18880 18880 18880 0
187 20250402 155500 445053740 18880 18880 18880 18880 0
188 20250402 155400 445053740 18880 18880 18880 18880 0
189 20250402 155300 445053740 18880 18880 18880 18880 0
190 20250402 155200 445053740 18880 18880 18880 18880 0
191 20250402 155100 445053740 18880 18880 18880 18880 0
192 20250402 155000 445053740 18880 18880 18880 18880 0
193 20250402 154900 445053740 18880 18880 18880 18880 0
194 20250402 154800 445053740 18880 18880 18880 18880 0
195 20250402 154700 445053740 18880 18880 18880 18880 0
196 20250402 154600 445053740 18880 18880 18880 18880 0
197 20250402 154500 445053740 18880 18880 18880 18880 0
198 20250402 154400 445053740 18880 18880 18880 18880 0
199 20250402 154300 445053740 18880 18880 18880 18880 0
200 20250402 154200 445053740 18880 18880 18880 18880 0
201 20250402 154100 445053740 18880 18880 18880 18880 0
202 20250402 154000 445053740 18880 18880 18880 18880 0
203 20250402 153900 445053740 18880 18880 18880 18880 0
204 20250402 153800 445053740 18880 18880 18880 18880 0
205 20250402 153700 445053740 18880 18880 18880 18880 0
206 20250402 153600 445053740 18880 18880 18880 18880 0
207 20250402 153500 445053740 18880 18880 18880 18880 0
208 20250402 153400 445053740 18880 18880 18880 18880 0
209 20250402 153300 445053740 18880 18880 18880 18880 0
210 20250402 153200 445053740 18880 18880 18880 18880 0
211 20250402 153100 445053740 18880 18880 18880 18880 0
212 20250402 153000 445053740 18880 18880 18880 18880 1970
213 20250402 152900 426456940 18890 18890 18890 18890 0
214 20250402 152800 426456940 18890 18890 18890 18890 0
215 20250402 152700 426456940 18890 18890 18890 18890 0
216 20250402 152600 426456940 18890 18890 18890 18890 0
217 20250402 152500 426456940 18890 18890 18890 18890 0
218 20250402 152400 426456940 18890 18890 18890 18890 0
219 20250402 152300 426456940 18890 18890 18890 18890 0
220 20250402 152200 426456940 18890 18890 18890 18890 0
221 20250402 152100 426456940 18890 18890 18890 18890 0
222 20250402 152000 426456940 18890 18890 18890 18890 0
223 20250402 151900 426456940 18890 18880 18890 18880 210
224 20250402 151800 422491440 18880 18880 18880 18880 7
225 20250402 151700 422359280 18880 18900 18900 18880 16
226 20250402 151600 422057180 18900 18900 18900 18900 1
227 20250402 151500 422038280 18880 18890 18890 18880 91
228 20250402 151400 420319580 18900 18890 18900 18890 132
229 20250402 151300 417824970 18890 18890 18890 18890 0
230 20250402 151200 417824970 18890 18900 18900 18890 432
231 20250402 151100 409664390 18900 18890 18900 18890 320
232 20250402 151000 403616460 18890 18890 18890 18890 2
233 20250402 150900 403578680 18900 18900 18900 18900 0
234 20250402 150800 403578680 18900 18860 18900 18860 48
235 20250402 150700 402672100 18860 18860 18860 18860 13
236 20250402 150600 402426920 18860 18860 18860 18860 0
237 20250402 150500 402426920 18860 18860 18860 18860 27
238 20250402 150400 401917700 18860 18860 18860 18860 83
239 20250402 150300 400352320 18860 18870 18870 18860 17
240 20250402 150200 400031680 18880 18880 18880 18880 2
241 20250402 150100 399993920 18890 18890 18890 18890 6
242 20250402 150000 399880580 18890 18870 18890 18860 16
243 20250402 145900 399578670 18870 18860 18870 18860 9
244 20250402 145800 399408920 18860 18860 18860 18860 260
245 20250402 145700 394505320 18860 18860 18860 18860 1314
246 20250402 145600 369723280 18860 18860 18860 18860 8
247 20250402 145500 369572400 18860 18900 18900 18860 34
248 20250402 145400 368931120 18860 18860 18860 18860 297
249 20250402 145300 363329700 18860 18860 18860 18860 27
250 20250402 145200 362820480 18860 18860 18860 18860 5
251 20250402 145100 362726180 18860 18860 18860 18860 12
252 20250402 145000 362499860 18860 18860 18860 18860 26
253 20250402 144900 362009500 18870 18860 18870 18860 13
254 20250402 144800 361764310 18870 18870 18870 18870 1
255 20250402 144700 361745440 18870 18860 18870 18860 14
256 20250402 144600 361481380 18860 18860 18860 18860 13
257 20250402 144500 361236200 18860 18860 18860 18860 7
258 20250402 144400 361104180 18860 18860 18860 18860 12
259 20250402 144300 360877860 18860 18860 18860 18860 13
260 20250402 144200 360632680 18870 18860 18870 18860 21
261 20250402 144100 360236530 18870 18870 18870 18870 30
262 20250402 144000 359670430 18860 18860 18860 18860 14
263 20250402 143900 359406390 18860 18860 18860 18860 8
264 20250402 143800 359255510 18860 18860 18860 18860 326
265 20250402 143700 353107150 18870 18870 18870 18870 0
266 20250402 143600 353107150 18870 18870 18870 18870 51
267 20250402 143500 352144780 18870 18870 18870 18870 0
268 20250402 143400 352144780 18870 18870 18870 18870 12
269 20250402 143300 351918340 18870 18870 18870 18870 22
270 20250402 143200 351503200 18870 18870 18870 18870 0
271 20250402 143100 351503200 18870 18870 18870 18870 12
272 20250402 143000 351276760 18870 18870 18870 18870 21
273 20250402 142900 350880490 18870 18870 18870 18870 15
274 20250402 142800 350597440 18870 18890 18900 18870 30
275 20250402 142700 350030480 18880 18860 18880 18860 22
276 20250402 142600 349615500 18860 18860 18860 18860 13
277 20250402 142500 349370320 18860 18860 18860 18860 0
278 20250402 142400 349370320 18860 18860 18880 18860 67
279 20250402 142300 348106440 18860 18860 18860 18860 1
280 20250402 142200 348087580 18880 18860 18880 18860 12
281 20250402 142100 347861240 18860 18860 18860 18860 7
282 20250402 142000 347729220 18860 18860 18860 18860 13
283 20250402 141900 347484040 18860 18870 18870 18860 44
284 20250402 141800 346653880 18860 18860 18860 18860 11
285 20250402 141700 346446420 18870 18870 18870 18870 57
286 20250402 141600 345370830 18870 18870 18870 18870 1071
287 20250402 141500 325161060 18880 18870 18880 18870 50
288 20250402 141400 324217460 18870 18870 18870 18870 17
289 20250402 141300 323896670 18880 18880 18880 18880 26
290 20250402 141200 323405790 18890 18890 18890 18890 0
291 20250402 141100 323405790 18890 18890 18890 18890 0
292 20250402 141000 323405790 18890 18880 18890 18870 10
293 20250402 140900 323217060 18870 18870 18870 18870 18
294 20250402 140800 322877400 18880 18880 18880 18880 0
295 20250402 140700 322877400 18880 18880 18880 18880 15
296 20250402 140600 322594200 18870 18870 18870 18870 13
297 20250402 140500 322348890 18870 18870 18870 18870 12
298 20250402 140400 322122450 18870 18880 18880 18870 38
299 20250402 140300 321405100 18870 18870 18870 18870 13
300 20250402 140200 321159790 18870 18870 18880 18870 2219
301 20250402 140100 279287200 18870 18870 18880 18870 165
302 20250402 140000 276172890 18880 18880 18880 18880 52
303 20250402 135900 275191130 18880 18880 18880 18880 13
304 20250402 135800 274945690 18880 18880 18880 18880 8
305 20250402 135700 274794650 18890 18890 18890 18890 15
306 20250402 135600 274511300 18890 18880 18890 18880 15
307 20250402 135500 274228070 18880 18880 18880 18880 19
308 20250402 135400 273869350 18880 18880 18880 18880 65
309 20250402 135300 272642150 18880 18880 18880 18880 13
310 20250402 135200 272396710 18870 18870 18870 18870 8
311 20250402 135100 272245750 18890 18890 18890 18890 0
312 20250402 135000 272245750 18890 18890 18890 18890 0
313 20250402 134900 272245750 18890 18890 18890 18890 21
314 20250402 134800 271849060 18890 18890 18890 18890 26
315 20250402 134700 271357920 18890 18890 18890 18890 7
316 20250402 134600 271225690 18890 18890 18890 18890 12
317 20250402 134500 270999010 18890 18880 18890 18880 74
318 20250402 134400 269601410 18870 18870 18870 18870 9
319 20250402 134300 269431580 18890 18890 18890 18890 5
320 20250402 134200 269337130 18890 18870 18890 18870 51
321 20250402 134100 268373960 18860 18860 18860 18860 21
322 20250402 134000 267977900 18860 18870 18870 18860 769
323 20250402 133900 253474260 18870 18870 18870 18870 12
324 20250402 133800 253247820 18870 18870 18870 18870 38
325 20250402 133700 252530760 18860 18860 18860 18860 1
326 20250402 133600 252511900 18860 18860 18860 18860 12
327 20250402 133500 252285580 18860 18860 18860 18860 21
328 20250402 133400 251889520 18860 18860 18860 18860 13
329 20250402 133300 251644340 18860 18860 18860 18860 0
330 20250402 133200 251644340 18860 18860 18860 18860 20
331 20250402 133100 251267140 18860 18860 18860 18860 13
332 20250402 133000 251021960 18860 18870 18870 18860 54
333 20250402 132900 250003490 18860 18860 18860 18860 19
334 20250402 132800 249645150 18870 18870 18870 18870 0
335 20250402 132700 249645150 18870 18870 18870 18870 4
336 20250402 132600 249569670 18870 18890 18890 18870 16
337 20250402 132500 249267590 18890 18890 18890 18890 213
338 20250402 132400 245244020 18890 18890 18890 18890 16
339 20250402 132300 244941780 18860 18870 18880 18860 9
340 20250402 132200 244772010 18860 18860 18860 18860 12
341 20250402 132100 244545690 18860 18860 18860 18860 12
342 20250402 132000 244319370 18860 18860 18870 18860 26
343 20250402 131900 243828960 18860 18860 18860 18860 0
344 20250402 131800 243828960 18860 18860 18870 18860 68
345 20250402 131700 242546460 18870 18870 18870 18870 5
346 20250402 131600 242452110 18870 18870 18870 18870 12
347 20250402 131500 242225670 18860 18870 18870 18860 9
348 20250402 131400 242055850 18870 18870 18870 18870 64
349 20250402 131300 240848170 18870 18870 18870 18870 12
350 20250402 131200 240621730 18870 18870 18870 18870 68
351 20250402 131100 239338570 18870 18870 18870 18870 13
352 20250402 131000 239093260 18870 18870 18870 18870 12
353 20250402 130900 238866820 18870 18870 18870 18870 8
354 20250402 130800 238715860 18870 18870 18870 18870 32
355 20250402 130700 238112020 18870 18870 18870 18870 12
356 20250402 130600 237885580 18870 18870 18870 18870 8
357 20250402 130500 237734620 18880 18880 18880 18880 0
358 20250402 130400 237734620 18880 18880 18880 18880 12
359 20250402 130300 237508060 18880 18880 18880 18880 32
360 20250402 130200 236903900 18880 18880 18880 18880 4
361 20250402 130100 236828380 18880 18880 18880 18880 13
362 20250402 130000 236582940 18870 18870 18870 18870 8
363 20250402 125900 236431980 18900 18860 18900 18860 33
364 20250402 125800 235809250 18870 18870 18870 18870 2
365 20250402 125700 235771510 18870 18870 18870 18870 18
366 20250402 125600 235431850 18870 18880 18880 18870 14
367 20250402 125500 235167660 18870 18870 18870 18870 0
368 20250402 125400 235167660 18870 18870 18870 18870 8
369 20250402 125300 235016700 18890 18890 18890 18890 5
370 20250402 125200 234922250 18890 18870 18890 18870 255
371 20250402 125100 230110380 18860 18870 18870 18860 229
372 20250402 125000 225789360 18870 18870 18870 18870 0
373 20250402 124900 225789360 18870 18870 18870 18870 135
374 20250402 124800 223241910 18880 18870 18880 18870 18
375 20250402 124700 222902240 18860 18860 18860 18860 12
376 20250402 124600 222675920 18860 18860 18860 18860 21
377 20250402 124500 222279860 18870 18870 18870 18870 0
378 20250402 124400 222279860 18870 18870 18870 18870 0
379 20250402 124300 222279860 18870 18860 18870 18860 100
380 20250402 124200 220392950 18860 18860 18860 18860 12
381 20250402 124100 220166630 18860 18860 18860 18860 1
382 20250402 124000 220147770 18860 18860 18860 18860 19
383 20250402 123900 219789430 18870 18860 18870 18860 14
384 20250402 123800 219525380 18860 18860 18860 18860 1
385 20250402 123700 219506520 18860 18860 18860 18860 21
386 20250402 123600 219110460 18870 18870 18870 18870 1
387 20250402 123500 219091590 18870 18870 18870 18870 1
388 20250402 123400 219072720 18860 18860 18860 18860 20
389 20250402 123300 218695520 18860 18860 18860 18860 916
390 20250402 123200 201419760 18860 18860 18860 18860 13
391 20250402 123100 201174580 18860 18860 18860 18860 8
392 20250402 123000 201023700 18870 18870 18870 18870 0
393 20250402 122900 201023700 18870 18870 18870 18870 23
394 20250402 122800 200589690 18860 18860 18860 18860 12
395 20250402 122700 200363370 18860 18860 18860 18860 13
396 20250402 122600 200118190 18870 18870 18870 18870 0
397 20250402 122500 200118190 18870 18870 18870 18870 72
398 20250402 122400 198759550 18870 18870 18870 18870 0
399 20250402 122300 198759550 18870 18870 18870 18870 13
400 20250402 122200 198514240 18880 18880 18880 18880 3
401 20250402 122100 198457600 18900 18900 18900 18900 15
402 20250402 122000 198174100 18900 18870 18900 18870 12
403 20250402 121900 197947580 18880 18880 18880 18880 22
404 20250402 121800 197532220 18880 18880 18880 18880 1
405 20250402 121700 197513340 18880 18890 18890 18880 8
406 20250402 121600 197362230 18890 18870 18890 18870 115
407 20250402 121500 195192120 18870 18860 18870 18860 56
408 20250402 121400 194135530 18860 18860 18860 18860 8
409 20250402 121300 193984650 18870 18870 18870 18870 2
410 20250402 121200 193946910 18870 18880 18880 18870 5
411 20250402 121100 193852520 18880 18890 18890 18880 12
412 20250402 121000 193625920 18890 18890 18890 18890 0
413 20250402 120900 193625920 18890 18890 18890 18890 0
414 20250402 120800 193625920 18890 18880 18890 18880 81
415 20250402 120700 192096630 18880 18870 18880 18870 13
416 20250402 120600 191851220 18860 18860 18860 18860 13
417 20250402 120500 191606040 18860 18860 18860 18860 21
418 20250402 120400 191209980 18860 18860 18860 18860 12
419 20250402 120300 190983660 18860 18860 18860 18860 1
420 20250402 120200 190964800 18860 18860 18860 18860 21
421 20250402 120100 190568740 18860 18860 18860 18860 12
422 20250402 120000 190342420 18860 18870 18870 18860 29
423 20250402 115900 189795200 18860 18860 18860 18860 20
424 20250402 115800 189418000 18860 18860 18860 18860 1
425 20250402 115700 189399140 18870 18870 18870 18870 1
426 20250402 115600 189380270 18860 18870 18870 18860 21
427 20250402 115500 188984200 18850 18850 18850 18850 14
428 20250402 115400 188720300 18860 18850 18860 18850 319
429 20250402 115300 182704080 18850 18850 18850 18850 9
430 20250402 115200 182534430 18850 18850 18850 18850 13
431 20250402 115100 182289380 18850 18850 18850 18850 11
432 20250402 115000 182082030 18850 18860 18860 18850 51
433 20250402 114900 181120240 18860 18860 18860 18860 164
434 20250402 114800 178027200 18850 18850 18860 18850 11
435 20250402 114700 177819830 18860 18860 18860 18860 0
436 20250402 114600 177819830 18860 18860 18860 18860 0
437 20250402 114500 177819830 18860 18850 18860 18850 10
438 20250402 114400 177631310 18850 18850 18850 18850 12
439 20250402 114300 177405110 18850 18860 18860 18850 83
440 20250402 114200 175839740 18860 18870 18870 18860 38
441 20250402 114100 175122880 18870 18870 18870 18870 11
442 20250402 114000 174915310 18870 18870 18870 18870 13
443 20250402 113900 174670000 18870 18870 18870 18870 9
444 20250402 113800 174500170 18870 18870 18870 18870 12
445 20250402 113700 174273730 18870 18870 18870 18870 59
446 20250402 113600 173160400 18870 18870 18880 18870 117
447 20250402 113500 170952510 18880 18880 18880 18880 96
448 20250402 113400 169140030 18890 18880 18890 18880 64
449 20250402 113300 167931210 18890 18890 18890 18890 4
450 20250402 113200 167855650 18900 18900 18900 18900 0
451 20250402 113100 167855650 18900 18900 18900 18900 26
452 20250402 113000 167364250 18900 18910 18910 18900 155
453 20250402 112900 164434740 18910 18910 18910 18910 13
454 20250402 112800 164188910 18910 18910 18910 18910 6
455 20250402 112700 164075450 18910 18900 18910 18900 94
456 20250402 112600 162298240 18900 18900 18900 18900 0
457 20250402 112500 162298240 18900 18900 18900 18900 13
458 20250402 112400 162052540 18900 18900 18900 18900 21
459 20250402 112300 161655640 18880 18870 18880 18870 60
460 20250402 112200 160523400 18860 18860 18860 18860 0
461 20250402 112100 160523400 18860 18860 18860 18860 39
462 20250402 112000 159787860 18860 18860 18860 18860 13
463 20250402 111900 159542680 18860 18860 18860 18860 13
464 20250402 111800 159297500 18860 18860 18860 18860 45
465 20250402 111700 158448800 18860 18870 18870 18860 2
466 20250402 111600 158411070 18870 18870 18870 18870 2
467 20250402 111500 158373330 18880 18880 18880 18880 6
468 20250402 111400 158260050 18880 18900 18900 18880 43
469 20250402 111300 157447370 18880 18880 18880 18880 21
470 20250402 111200 157050890 18900 18900 18900 18900 2
471 20250402 111100 157013090 18880 18875 18890 18875 37
472 20250402 111000 156314475 18875 18875 18875 18875 7
473 20250402 110900 156182350 18875 18870 18875 18870 38
474 20250402 110800 155465285 18865 18865 18865 18865 0
475 20250402 110700 155465285 18865 18865 18865 18865 8
476 20250402 110600 155314365 18875 18875 18875 18875 8
477 20250402 110500 155163365 18850 18845 18850 18845 28
478 20250402 110400 154635570 18850 18850 18850 18850 20
479 20250402 110300 154258570 18850 18850 18850 18850 2
480 20250402 110200 154220870 18850 18850 18850 18850 9
481 20250402 110100 154051220 18850 18850 18850 18850 8
482 20250402 110000 153900420 18850 18850 18850 18850 16
483 20250402 105900 153598820 18850 18850 18930 18850 5
484 20250402 105800 153504490 18850 18850 18850 18850 13
485 20250402 105700 153259440 18850 18840 18850 18840 61
486 20250402 105600 152109630 18850 18840 18850 18840 7
487 20250402 105500 151977730 18840 18840 18850 18840 7
488 20250402 105400 151845840 18840 18840 18850 18840 15
489 20250402 105300 151563150 18850 18860 18860 18850 7
490 20250402 105200 151431190 18900 18900 18900 18900 29
491 20250402 105100 150883090 18900 18900 18900 18900 384
492 20250402 105000 143625490 18900 18900 18940 18900 27
493 20250402 104900 143115100 18940 18930 18940 18900 57
494 20250402 104800 142036410 18920 18900 18920 18900 11
495 20250402 104700 141828450 18900 18890 18900 18890 45
496 20250402 104600 140978040 18890 18890 18890 18890 18
497 20250402 104500 140638020 18890 18890 18890 18850 18
498 20250402 104400 140298120 18890 18850 18890 18850 25
499 20250402 104300 139826270 18850 18850 18850 18850 18
500 20250402 104200 139486970 18900 18850 18900 18850 47
501 20250402 104100 138599520 18850 18890 18890 18850 14
502 20250402 104000 138335500 18890 18850 18890 18850 23
503 20250402 103900 137901110 18850 18840 18850 18840 17
504 20250402 103800 137580710 18850 18840 18850 18840 35
505 20250402 103700 136921110 18930 18850 18930 18850 36
506 20250402 103600 136242080 18850 18830 18850 18830 707
507 20250402 103500 122915530 18840 18840 18840 18840 2
508 20250402 103400 122877850 18830 18830 18830 18830 0
509 20250402 103300 122877850 18830 18830 18830 18830 0
510 20250402 103200 122877850 18830 18840 18840 18830 40
511 20250402 103100 122124580 18840 18840 18840 18840 0
512 20250402 103000 122124580 18840 18840 18840 18830 74
513 20250402 102900 120731040 18840 18840 18840 18840 36
514 20250402 102800 120052800 18840 18830 18840 18830 139
515 20250402 102700 117434720 18820 18820 18820 18820 10
516 20250402 102600 117246520 18820 18800 18820 18800 79
517 20250402 102500 115760920 18800 18750 18800 18750 137
518 20250402 102400 113188890 18740 18740 18740 18740 0
519 20250402 102300 113188890 18740 18740 18740 18740 18
520 20250402 102200 112851570 18740 18750 18750 18740 69
521 20250402 102100 111557830 18770 18770 18770 18770 0
522 20250402 102000 111557830 18770 18770 18770 18770 46
523 20250402 101900 110694410 18750 18750 18750 18750 48
524 20250402 101800 109794410 18760 18760 18760 18760 0
525 20250402 101700 109794410 18760 18760 18760 18760 17
526 20250402 101600 109475490 18760 18760 18760 18760 90
527 20250402 101500 107787090 18760 18760 18760 18760 0
528 20250402 101400 107787090 18760 18760 18760 18760 0
529 20250402 101300 107787090 18760 18760 18760 18760 0
530 20250402 101200 107787090 18760 18760 18760 18760 1
531 20250402 101100 107768330 18730 18730 18730 18730 0
532 20250402 101000 107768330 18730 18730 18730 18730 3
533 20250402 100900 107712140 18750 18730 18750 18730 52
534 20250402 100800 106737160 18730 18720 18730 18720 66
535 20250402 100700 105501630 18730 18730 18730 18730 0
536 20250402 100600 105501630 18730 18730 18730 18730 0
537 20250402 100500 105501630 18730 18730 18730 18730 0
538 20250402 100400 105501630 18730 18730 18730 18730 45
539 20250402 100300 104658780 18660 18660 18660 18660 0
540 20250402 100200 104658780 18660 18660 18660 18660 0
541 20250402 100100 104658780 18660 18660 18660 18660 0
542 20250402 100000 104658780 18660 18690 18730 18660 307
543 20250402 095900 98926970 18730 18730 18730 18730 0
544 20250402 095800 98926970 18730 18730 18730 18730 100
545 20250402 095700 97053970 18700 18700 18700 18700 36
546 20250402 095600 96380770 18740 18740 18740 18740 0
547 20250402 095500 96380770 18740 18740 18740 18740 0
548 20250402 095400 96380770 18740 18740 18750 18740 34
549 20250402 095300 95743420 18730 18730 18730 18730 11
550 20250402 095200 95537390 18680 18680 18680 18680 1
551 20250402 095100 95518710 18720 18720 18720 18720 0
552 20250402 095000 95518710 18720 18720 18720 18720 0
553 20250402 094900 95518710 18720 18720 18720 18720 1
554 20250402 094800 95499990 18680 18680 18680 18680 0
555 20250402 094700 95499990 18680 18680 18680 18680 0
556 20250402 094600 95499990 18680 18680 18680 18680 11
557 20250402 094500 95294510 18680 18680 18680 18680 4
558 20250402 094400 95219790 18680 18680 18680 18680 0
559 20250402 094300 95219790 18680 18680 18680 18680 5
560 20250402 094200 95126390 18680 18700 18700 18680 81
561 20250402 094100 93612610 18740 18700 18740 18700 23
562 20250402 094000 93182470 18710 18710 18710 18710 0
563 20250402 093900 93182470 18710 18710 18710 18710 144
564 20250402 093800 90488230 18720 18750 18750 18720 287
565 20250402 093700 85115560 18750 18750 18750 18750 0
566 20250402 093600 85115560 18750 18750 18750 18750 4
567 20250402 093500 85040560 18750 18750 18750 18750 1
568 20250402 093400 85021810 18720 18720 18720 18720 1
569 20250402 093300 85003090 18720 18720 18720 18720 1
570 20250402 093200 84984370 18720 18720 18720 18720 0
571 20250402 093100 84984370 18720 18750 18750 18720 128
572 20250402 093000 82588180 18750 18760 18760 18750 4
573 20250402 092900 82513160 18750 18720 18750 18720 40
574 20250402 092800 81763460 18760 18760 18760 18760 1
575 20250402 092700 81744700 18720 18720 18720 18720 4
576 20250402 092600 81669820 18770 18750 18770 18750 51
577 20250402 092500 80713230 18770 18760 18770 18760 70
578 20250402 092400 79399440 18760 18760 18760 18760 0
579 20250402 092300 79399440 18760 18760 18760 18760 1
580 20250402 092200 79380680 18760 18760 18760 18760 1
581 20250402 092100 79361920 18830 18830 18830 18830 0
582 20250402 092000 79361920 18830 18830 18830 18830 0
583 20250402 091900 79361920 18830 18830 18830 18830 0
584 20250402 091800 79361920 18830 18830 18830 18830 4
585 20250402 091700 79286600 18600 18690 18760 18600 467
586 20250402 091600 70588360 18610 18620 18620 18610 172
587 20250402 091500 67386960 18610 18610 18610 18610 119
588 20250402 091400 65172370 18610 18610 18610 18610 0
589 20250402 091300 65172370 18610 18610 18610 18610 0
590 20250402 091200 65172370 18610 18690 18690 18610 106
591 20250402 091100 63199530 18610 18620 18620 18610 27
592 20250402 091000 62696990 18600 18690 18690 18600 221
593 20250402 090900 58583470 18640 18650 18650 18640 768
594 20250402 090800 44266670 18650 18630 18650 18620 793
595 20250402 090700 29481190 18630 18640 18640 18630 112
596 20250402 090600 27393740 18640 18660 18660 18590 285
597 20250402 090500 22081320 18780 18780 18780 18660 132
598 20250402 090400 19612860 18780 18870 18870 18780 101
599 20250402 090300 17711480 18880 18940 18950 18880 276
600 20250402 090200 12497180 18940 18970 18970 18940 156
601 20250402 090100 9538880 18960 18980 18980 18960 125
602 20250402 090000 7166880 18960 18960 18960 18960 378

8
034120/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
20250402,160353,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18880,30,2,0.16,445129260,23641,28.46,18960,18980,18590,24500,13200,18850,18828.69,0.00,0,-76,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3502,10.35,0.39,12,0.13,1824.00,48746.00,30000,20240321,-37.07,14640,20241114,28.96,26250,-28.08,20250115,17350,8.82,20250331,28500,-33.75,20241224,14640,28.96,20241114,2.63,Y,034120,5000,927 억,,0,N,N,867,N,00,N
20250402,150353,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18860,10,2,0.05,400352320,21270,25.61,18960,18980,18590,24500,13200,18850,18822.39,0.00,0,-79,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3499,10.34,0.39,12,0.11,1824.00,48746.00,30000,20240321,-37.13,14640,20241114,28.83,26250,-28.15,20250115,17350,8.70,20250331,28500,-33.82,20241224,14640,28.83,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250402,140354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18870,20,2,0.11,321405100,17085,20.57,18960,18980,18590,24500,13200,18850,18812.12,0.00,0,-60,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3501,10.35,0.39,12,0.09,1824.00,48746.00,30000,20240321,-37.10,14640,20241114,28.89,26250,-28.11,20250115,17350,8.76,20250331,28500,-33.79,20241224,14640,28.89,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250402,130355,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18880,30,2,0.16,237508060,12639,15.22,18960,18980,18590,24500,13200,18850,18791.68,0.00,0,-42,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3502,10.35,0.39,12,0.07,1824.00,48746.00,30000,20240321,-37.07,14640,20241114,28.96,26250,-28.08,20250115,17350,8.82,20250331,28500,-33.75,20241224,14640,28.96,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250402,120354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18860,10,2,0.05,190983660,10173,12.25,18960,18980,18590,24500,13200,18850,18773.58,0.00,0,-26,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3499,10.34,0.39,12,0.05,1824.00,48746.00,30000,20240321,-37.13,14640,20241114,28.83,26250,-28.15,20250115,17350,8.70,20250331,28500,-33.82,20241224,14640,28.83,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250402,110354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18850,0,3,0.00,154258570,8227,9.90,18960,18980,18590,24500,13200,18850,18750.28,0.00,0,-10,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3497,10.33,0.39,12,0.04,1824.00,48746.00,30000,20240321,-37.17,14640,20241114,28.76,26250,-28.19,20250115,17350,8.65,20250331,28500,-33.86,20241224,14640,28.76,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250402,100353,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18660,-190,5,-1.01,104658780,5594,6.73,18960,18980,18590,24500,13200,18850,18709.11,0.00,0,0,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3462,10.23,0.38,12,0.03,1824.00,48746.00,30000,20240321,-37.80,14640,20241114,27.46,26250,-28.91,20250115,17350,7.55,20250331,28500,-34.53,20241224,14640,27.46,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250402,090356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18880,30,2,0.16,17711480,935,1.13,18960,18980,18880,24500,13200,18850,18942.76,0.00,0,0,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3502,10.35,0.39,12,0.01,1824.00,48746.00,30000,20240321,-37.07,14640,20241114,28.96,26250,-28.08,20250115,17350,8.82,20250331,28500,-33.75,20241224,14640,28.96,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250401,160355,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18850,1500,2,8.65,1528779575,83061,138.60,17370,18940,17350,22550,12150,17350,18405.30,0.00,0,3811,18150,17750,17550,17150,16950,17650,17050,928,5200,5000,12490,10,1,18551238,3497,10.33,0.39,12,0.45,1824.00,48746.00,30000,20240321,-37.17,14640,20241114,28.76,26250,-28.19,20250115,17350,8.65,20250401,28500,-33.86,20241224,14640,28.76,20241114,2.66,Y,034120,5000,927 억,,0,N,N,636,N,00,N
20250401,150356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18890,1540,2,8.88,1424080875,77510,129.34,17370,18940,17350,22550,12150,17350,18372.87,0.00,0,3830,18150,17750,17550,17150,16950,17650,17050,928,5200,5000,12490,10,1,18551238,3504,10.36,0.39,12,0.42,1824.00,48746.00,30000,20240321,-37.03,14640,20241114,29.03,26250,-28.04,20250115,17350,8.88,20250401,28500,-33.72,20241224,14640,29.03,20241114,2.66,Y,034120,5000,927 억,,0,N,N,1472,N,00,N
20250401,140356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18690,1340,2,7.72,1157257905,63345,105.70,17370,18730,17350,22550,12150,17350,18269.13,0.00,0,1619,18150,17750,17550,17150,16950,17650,17050,928,5200,5000,12490,10,1,18551238,3467,10.25,0.38,12,0.34,1824.00,48746.00,30000,20240321,-37.70,14640,20241114,27.66,26250,-28.80,20250115,17350,7.72,20250401,28500,-34.42,20241224,14640,27.66,20241114,2.66,Y,034120,5000,927 억,,0,N,N,1472,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 160353 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18880 30 2 0.16 445129260 23641 28.46 18960 18980 18590 24500 13200 18850 18828.69 0.00 0 -76 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3502 10.35 0.39 12 0.13 1824.00 48746.00 30000 20240321 -37.07 14640 20241114 28.96 26250 -28.08 20250115 17350 8.82 20250331 28500 -33.75 20241224 14640 28.96 20241114 2.63 Y 034120 5000 927 억 0 N N 867 N 00 N
3 20250402 150353 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18860 10 2 0.05 400352320 21270 25.61 18960 18980 18590 24500 13200 18850 18822.39 0.00 0 -79 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3499 10.34 0.39 12 0.11 1824.00 48746.00 30000 20240321 -37.13 14640 20241114 28.83 26250 -28.15 20250115 17350 8.70 20250331 28500 -33.82 20241224 14640 28.83 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
4 20250402 140354 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18870 20 2 0.11 321405100 17085 20.57 18960 18980 18590 24500 13200 18850 18812.12 0.00 0 -60 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3501 10.35 0.39 12 0.09 1824.00 48746.00 30000 20240321 -37.10 14640 20241114 28.89 26250 -28.11 20250115 17350 8.76 20250331 28500 -33.79 20241224 14640 28.89 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
5 20250402 130355 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18880 30 2 0.16 237508060 12639 15.22 18960 18980 18590 24500 13200 18850 18791.68 0.00 0 -42 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3502 10.35 0.39 12 0.07 1824.00 48746.00 30000 20240321 -37.07 14640 20241114 28.96 26250 -28.08 20250115 17350 8.82 20250331 28500 -33.75 20241224 14640 28.96 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
6 20250402 120354 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18860 10 2 0.05 190983660 10173 12.25 18960 18980 18590 24500 13200 18850 18773.58 0.00 0 -26 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3499 10.34 0.39 12 0.05 1824.00 48746.00 30000 20240321 -37.13 14640 20241114 28.83 26250 -28.15 20250115 17350 8.70 20250331 28500 -33.82 20241224 14640 28.83 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
7 20250402 110354 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18850 0 3 0.00 154258570 8227 9.90 18960 18980 18590 24500 13200 18850 18750.28 0.00 0 -10 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3497 10.33 0.39 12 0.04 1824.00 48746.00 30000 20240321 -37.17 14640 20241114 28.76 26250 -28.19 20250115 17350 8.65 20250331 28500 -33.86 20241224 14640 28.76 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
8 20250402 100353 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18660 -190 5 -1.01 104658780 5594 6.73 18960 18980 18590 24500 13200 18850 18709.11 0.00 0 0 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3462 10.23 0.38 12 0.03 1824.00 48746.00 30000 20240321 -37.80 14640 20241114 27.46 26250 -28.91 20250115 17350 7.55 20250331 28500 -34.53 20241224 14640 27.46 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
9 20250402 090356 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18880 30 2 0.16 17711480 935 1.13 18960 18980 18880 24500 13200 18850 18942.76 0.00 0 0 19970 19410 18380 17820 16790 19690 18100 928 5650 5000 13570 10 1 18551238 3502 10.35 0.39 12 0.01 1824.00 48746.00 30000 20240321 -37.07 14640 20241114 28.96 26250 -28.08 20250115 17350 8.82 20250331 28500 -33.75 20241224 14640 28.96 20241114 2.63 Y 034120 5000 927 억 0 N N 636 N 00 N
10 20250401 160355 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18850 1500 2 8.65 1528779575 83061 138.60 17370 18940 17350 22550 12150 17350 18405.30 0.00 0 3811 18150 17750 17550 17150 16950 17650 17050 928 5200 5000 12490 10 1 18551238 3497 10.33 0.39 12 0.45 1824.00 48746.00 30000 20240321 -37.17 14640 20241114 28.76 26250 -28.19 20250115 17350 8.65 20250401 28500 -33.86 20241224 14640 28.76 20241114 2.66 Y 034120 5000 927 억 0 N N 636 N 00 N
11 20250401 150356 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18890 1540 2 8.88 1424080875 77510 129.34 17370 18940 17350 22550 12150 17350 18372.87 0.00 0 3830 18150 17750 17550 17150 16950 17650 17050 928 5200 5000 12490 10 1 18551238 3504 10.36 0.39 12 0.42 1824.00 48746.00 30000 20240321 -37.03 14640 20241114 29.03 26250 -28.04 20250115 17350 8.88 20250401 28500 -33.72 20241224 14640 29.03 20241114 2.66 Y 034120 5000 927 억 0 N N 1472 N 00 N
12 20250401 140356 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18690 1340 2 7.72 1157257905 63345 105.70 17370 18730 17350 22550 12150 17350 18269.13 0.00 0 1619 18150 17750 17550 17150 16950 17650 17050 928 5200 5000 12490 10 1 18551238 3467 10.25 0.38 12 0.34 1824.00 48746.00 30000 20240321 -37.70 14640 20241114 27.66 26250 -28.80 20250115 17350 7.72 20250401 28500 -34.42 20241224 14640 27.66 20241114 2.66 Y 034120 5000 927 억 0 N N 1472 N 00 N

1
034120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,18551238,0,321863979300,0.00
20250328,0,18551238,0,336333944940,0.00
20250327,0,18551238,0,349319811540,0.00
20250326,0,18551238,0,349319811540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 18551238 0 321863979300 0.00
3 20250328 0 18551238 0 336333944940 0.00
4 20250327 0 18551238 0 349319811540 0.00
5 20250326 0 18551238 0 349319811540 0.00