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
034220/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190000,13952558080,8570,8570,8570,8570,78831
20250402,185900,13952558080,8570,8570,8570,8570,0
20250402,185800,13952558080,8570,8570,8570,8570,0
20250402,185700,13952558080,8570,8570,8570,8570,0
20250402,185600,13952558080,8570,8570,8570,8570,0
20250402,185500,13952558080,8570,8570,8570,8570,0
20250402,185400,13952558080,8570,8570,8570,8570,0
20250402,185300,13952558080,8570,8570,8570,8570,0
20250402,185200,13952558080,8570,8570,8570,8570,0
20250402,185100,13952558080,8570,8570,8570,8570,0
20250402,185000,13952558080,8570,8570,8570,8570,0
20250402,184900,13952558080,8570,8570,8570,8570,0
20250402,184800,13952558080,8570,8570,8570,8570,0
20250402,184700,13952558080,8570,8570,8570,8570,0
20250402,184600,13952558080,8570,8570,8570,8570,0
20250402,184500,13952558080,8570,8570,8570,8570,0
20250402,184400,13952558080,8570,8570,8570,8570,0
20250402,184300,13952558080,8570,8570,8570,8570,0
20250402,184200,13952558080,8570,8570,8570,8570,0
20250402,184100,13952558080,8570,8570,8570,8570,0
20250402,184000,13952558080,8570,8570,8570,8570,0
20250402,183900,13952558080,8570,8570,8570,8570,0
20250402,183800,13952558080,8570,8570,8570,8570,0
20250402,183700,13952558080,8570,8570,8570,8570,0
20250402,183600,13952558080,8570,8570,8570,8570,0
20250402,183500,13952558080,8570,8570,8570,8570,0
20250402,183400,13952558080,8570,8570,8570,8570,0
20250402,183300,13952558080,8570,8570,8570,8570,0
20250402,183200,13952558080,8570,8570,8570,8570,0
20250402,183100,13952558080,8570,8570,8570,8570,0
20250402,183000,13952558080,8570,8570,8570,8570,78831
20250402,182900,13952558080,8570,8570,8570,8570,0
20250402,182800,13952558080,8570,8570,8570,8570,0
20250402,182700,13952558080,8570,8570,8570,8570,0
20250402,182600,13952558080,8570,8570,8570,8570,0
20250402,182500,13952558080,8570,8570,8570,8570,0
20250402,182400,13952558080,8570,8570,8570,8570,0
20250402,182300,13952558080,8570,8570,8570,8570,0
20250402,182200,13952558080,8570,8570,8570,8570,0
20250402,182100,13952558080,8570,8570,8570,8570,0
20250402,182000,13952558080,8570,8570,8570,8570,0
20250402,181900,13952558080,8570,8570,8570,8570,0
20250402,181800,13952558080,8570,8570,8570,8570,0
20250402,181700,13952558080,8570,8570,8570,8570,0
20250402,181600,13952558080,8570,8570,8570,8570,0
20250402,181500,13952558080,8570,8570,8570,8570,0
20250402,181400,13952558080,8570,8570,8570,8570,0
20250402,181300,13952558080,8570,8570,8570,8570,0
20250402,181200,13952558080,8570,8570,8570,8570,0
20250402,181100,13952558080,8570,8570,8570,8570,0
20250402,181000,13952558080,8570,8570,8570,8570,0
20250402,180900,13952558080,8570,8570,8570,8570,0
20250402,180800,13952558080,8570,8570,8570,8570,0
20250402,180700,13952558080,8570,8570,8570,8570,0
20250402,180600,13952558080,8570,8570,8570,8570,0
20250402,180500,13952558080,8570,8570,8570,8570,0
20250402,180400,13952558080,8570,8570,8570,8570,0
20250402,180300,13952558080,8570,8570,8570,8570,0
20250402,180200,13952558080,8570,8570,8570,8570,0
20250402,180100,13952558080,8570,8570,8570,8570,0
20250402,180000,13952558080,8570,8570,8570,8570,78831
20250402,175900,13952558080,8570,8570,8570,8570,0
20250402,175800,13952558080,8570,8570,8570,8570,0
20250402,175700,13952558080,8570,8570,8570,8570,0
20250402,175600,13952558080,8570,8570,8570,8570,0
20250402,175500,13952558080,8570,8570,8570,8570,0
20250402,175400,13952558080,8570,8570,8570,8570,0
20250402,175300,13952558080,8570,8570,8570,8570,0
20250402,175200,13952558080,8570,8570,8570,8570,0
20250402,175100,13952558080,8570,8570,8570,8570,0
20250402,175000,13952558080,8570,8570,8570,8570,0
20250402,174900,13952558080,8570,8570,8570,8570,0
20250402,174800,13952558080,8570,8570,8570,8570,0
20250402,174700,13952558080,8570,8570,8570,8570,0
20250402,174600,13952558080,8570,8570,8570,8570,0
20250402,174500,13952558080,8570,8570,8570,8570,0
20250402,174400,13952558080,8570,8570,8570,8570,0
20250402,174300,13952558080,8570,8570,8570,8570,0
20250402,174200,13952558080,8570,8570,8570,8570,0
20250402,174100,13952558080,8570,8570,8570,8570,0
20250402,174000,13952558080,8570,8570,8570,8570,0
20250402,173900,13952558080,8570,8570,8570,8570,0
20250402,173800,13952558080,8570,8570,8570,8570,0
20250402,173700,13952558080,8570,8570,8570,8570,0
20250402,173600,13952558080,8570,8570,8570,8570,0
20250402,173500,13952558080,8570,8570,8570,8570,0
20250402,173400,13952558080,8570,8570,8570,8570,0
20250402,173300,13952558080,8570,8570,8570,8570,0
20250402,173200,13952558080,8570,8570,8570,8570,0
20250402,173100,13952558080,8570,8570,8570,8570,0
20250402,173000,13952558080,8570,8570,8570,8570,78831
20250402,172900,13952558080,8570,8570,8570,8570,0
20250402,172800,13952558080,8570,8570,8570,8570,0
20250402,172700,13952558080,8570,8570,8570,8570,0
20250402,172600,13952558080,8570,8570,8570,8570,0
20250402,172500,13952558080,8570,8570,8570,8570,0
20250402,172400,13952558080,8570,8570,8570,8570,0
20250402,172300,13952558080,8570,8570,8570,8570,0
20250402,172200,13952558080,8570,8570,8570,8570,0
20250402,172100,13952558080,8570,8570,8570,8570,0
20250402,172000,13952558080,8570,8570,8570,8570,0
20250402,171900,13952558080,8570,8570,8570,8570,0
20250402,171800,13952558080,8570,8570,8570,8570,0
20250402,171700,13952558080,8570,8570,8570,8570,0
20250402,171600,13952558080,8570,8570,8570,8570,0
20250402,171500,13952558080,8570,8570,8570,8570,0
20250402,171400,13952558080,8570,8570,8570,8570,0
20250402,171300,13952558080,8570,8570,8570,8570,0
20250402,171200,13952558080,8570,8570,8570,8570,0
20250402,171100,13952558080,8570,8570,8570,8570,0
20250402,171000,13952558080,8570,8570,8570,8570,0
20250402,170900,13952558080,8570,8570,8570,8570,0
20250402,170800,13952558080,8570,8570,8570,8570,0
20250402,170700,13952558080,8570,8570,8570,8570,0
20250402,170600,13952558080,8570,8570,8570,8570,0
20250402,170500,13952558080,8570,8570,8570,8570,0
20250402,170400,13952558080,8570,8570,8570,8570,0
20250402,170300,13952558080,8570,8570,8570,8570,0
20250402,170200,13952558080,8570,8570,8570,8570,0
20250402,170100,13952558080,8570,8570,8570,8570,0
20250402,170000,13952558080,8570,8570,8570,8570,78831
20250402,165900,13952558080,8570,8570,8570,8570,0
20250402,165800,13952558080,8570,8570,8570,8570,0
20250402,165700,13952558080,8570,8570,8570,8570,0
20250402,165600,13952558080,8570,8570,8570,8570,0
20250402,165500,13952558080,8570,8570,8570,8570,0
20250402,165400,13952558080,8570,8570,8570,8570,0
20250402,165300,13952558080,8570,8570,8570,8570,0
20250402,165200,13952558080,8570,8570,8570,8570,0
20250402,165100,13952558080,8570,8570,8570,8570,0
20250402,165000,13952558080,8570,8570,8570,8570,0
20250402,164900,13952558080,8570,8570,8570,8570,0
20250402,164800,13952558080,8570,8570,8570,8570,0
20250402,164700,13952558080,8570,8570,8570,8570,0
20250402,164600,13952558080,8570,8570,8570,8570,0
20250402,164500,13952558080,8570,8570,8570,8570,0
20250402,164400,13952558080,8570,8570,8570,8570,0
20250402,164300,13952558080,8570,8570,8570,8570,0
20250402,164200,13952558080,8570,8570,8570,8570,0
20250402,164100,13952558080,8570,8570,8570,8570,0
20250402,164000,13952558080,8570,8570,8570,8570,0
20250402,163900,13952558080,8570,8570,8570,8570,0
20250402,163800,13952558080,8570,8570,8570,8570,0
20250402,163700,13952558080,8570,8570,8570,8570,0
20250402,163600,13952558080,8570,8570,8570,8570,0
20250402,163500,13952558080,8570,8570,8570,8570,0
20250402,163400,13952558080,8570,8570,8570,8570,0
20250402,163300,13952558080,8570,8570,8570,8570,0
20250402,163200,13952558080,8570,8570,8570,8570,0
20250402,163100,13952558080,8570,8570,8570,8570,0
20250402,163000,13952558080,8570,8570,8570,8570,78831
20250402,162900,13952558080,8570,8570,8570,8570,0
20250402,162800,13952558080,8570,8570,8570,8570,0
20250402,162700,13952558080,8570,8570,8570,8570,0
20250402,162600,13952558080,8570,8570,8570,8570,0
20250402,162500,13952558080,8570,8570,8570,8570,0
20250402,162400,13952558080,8570,8570,8570,8570,0
20250402,162300,13952558080,8570,8570,8570,8570,0
20250402,162200,13952558080,8570,8570,8570,8570,0
20250402,162100,13952558080,8570,8570,8570,8570,0
20250402,162000,13952558080,8570,8570,8570,8570,0
20250402,161900,13952558080,8570,8570,8570,8570,0
20250402,161800,13952558080,8570,8570,8570,8570,0
20250402,161700,13952558080,8570,8570,8570,8570,0
20250402,161600,13952558080,8570,8570,8570,8570,0
20250402,161500,13952558080,8570,8570,8570,8570,0
20250402,161400,13952558080,8570,8570,8570,8570,0
20250402,161300,13952558080,8570,8570,8570,8570,0
20250402,161200,13952558080,8570,8570,8570,8570,0
20250402,161100,13952558080,8570,8570,8570,8570,0
20250402,161000,13952558080,8570,8570,8570,8570,0
20250402,160900,13952558080,8570,8570,8570,8570,0
20250402,160800,13952558080,8570,8570,8570,8570,0
20250402,160700,13952558080,8570,8570,8570,8570,0
20250402,160600,13952558080,8570,8570,8570,8570,0
20250402,160500,13952558080,8570,8570,8570,8570,0
20250402,160400,13952558080,8570,8570,8570,8570,0
20250402,160300,13952558080,8570,8570,8570,8570,0
20250402,160200,13952558080,8570,8570,8570,8570,0
20250402,160100,13952558080,8570,8570,8570,8570,0
20250402,160000,13952558080,8570,8570,8570,8570,78831
20250402,155900,13952558080,8570,8570,8570,8570,0
20250402,155800,13952558080,8570,8570,8570,8570,0
20250402,155700,13952558080,8570,8570,8570,8570,0
20250402,155600,13952558080,8570,8570,8570,8570,0
20250402,155500,13952558080,8570,8570,8570,8570,0
20250402,155400,13952558080,8570,8570,8570,8570,0
20250402,155300,13952558080,8570,8570,8570,8570,0
20250402,155200,13952558080,8570,8570,8570,8570,0
20250402,155100,13952558080,8570,8570,8570,8570,0
20250402,155000,13952558080,8570,8570,8570,8570,0
20250402,154900,13952558080,8570,8570,8570,8570,0
20250402,154800,13952558080,8570,8570,8570,8570,0
20250402,154700,13952558080,8570,8570,8570,8570,0
20250402,154600,13952558080,8570,8570,8570,8570,0
20250402,154500,13952558080,8570,8570,8570,8570,0
20250402,154400,13952558080,8570,8570,8570,8570,0
20250402,154300,13952558080,8570,8570,8570,8570,0
20250402,154200,13952558080,8570,8570,8570,8570,0
20250402,154100,13952558080,8570,8570,8570,8570,0
20250402,154000,13952558080,8570,8570,8570,8570,0
20250402,153900,13952558080,8570,8570,8570,8570,0
20250402,153800,13952558080,8570,8570,8570,8570,0
20250402,153700,13952558080,8570,8570,8570,8570,0
20250402,153600,13952558080,8570,8570,8570,8570,0
20250402,153500,13952558080,8570,8570,8570,8570,0
20250402,153400,13952558080,8570,8570,8570,8570,0
20250402,153300,13952558080,8570,8570,8570,8570,0
20250402,153200,13952558080,8570,8570,8570,8570,0
20250402,153100,13952558080,8570,8570,8570,8570,0
20250402,153000,13952558080,8570,8570,8570,8570,157662
20250402,152900,13276976410,8570,8570,8570,8570,0
20250402,152800,13276976410,8570,8570,8570,8570,0
20250402,152700,13276976410,8570,8570,8570,8570,0
20250402,152600,13276976410,8570,8570,8570,8570,0
20250402,152500,13276976410,8570,8570,8570,8570,0
20250402,152400,13276976410,8570,8570,8570,8570,0
20250402,152300,13276976410,8570,8570,8570,8570,0
20250402,152200,13276976410,8570,8570,8570,8570,0
20250402,152100,13276976410,8570,8570,8570,8570,0
20250402,152000,13276976410,8570,8570,8570,8570,0
20250402,151900,13276976410,8570,8570,8570,8560,5962
20250402,151800,13225897045,8570,8550,8570,8550,11738
20250402,151700,13125419685,8560,8550,8560,8550,45241
20250402,151600,12738599280,8550,8550,8550,8545,2953
20250402,151500,12713351735,8550,8550,8550,8545,781
20250402,151400,12706675350,8550,8540,8550,8540,3368
20250402,151300,12677912210,8550,8540,8550,8540,1193
20250402,151200,12667721270,8545,8550,8550,8540,4225
20250402,151100,12631635340,8545,8540,8550,8540,1616
20250402,151000,12617825045,8550,8540,8550,8540,1689
20250402,150900,12603392295,8550,8540,8550,8540,3378
20250402,150800,12574535805,8550,8540,8550,8540,1310
20250402,150700,12563348105,8550,8540,8550,8540,1482
20250402,150600,12550689705,8550,8550,8550,8540,1510
20250402,150500,12537792315,8540,8550,8550,8540,2540
20250402,150400,12516099545,8550,8550,8550,8540,2131
20250402,150300,12497895015,8550,8540,8550,8540,2589
20250402,150200,12475783280,8550,8540,8550,8540,2030
20250402,150100,12458433220,8540,8540,8550,8540,2893
20250402,150000,12433714695,8540,8545,8550,8540,3143
20250402,145900,12406860880,8545,8540,8550,8540,1117
20250402,145800,12397321110,8550,8545,8550,8540,5406
20250402,145700,12351144070,8540,8545,8550,8540,1170
20250402,145600,12341148085,8545,8540,8550,8540,4409
20250402,145500,12303474805,8540,8540,8550,8540,2361
20250402,145400,12283310345,8550,8540,8550,8540,4296
20250402,145300,12246592835,8550,8550,8550,8540,2268
20250402,145200,12227206235,8550,8550,8550,8540,3634
20250402,145100,12196150775,8550,8550,8550,8540,7226
20250402,145000,12134383305,8550,8560,8560,8540,11161
20250402,144900,12038960055,8550,8550,8560,8550,1475
20250402,144800,12026347755,8550,8550,8560,8550,1835
20250402,144700,12010658315,8560,8560,8560,8550,1484
20250402,144600,11997967255,8560,8550,8560,8550,1799
20250402,144500,11982584555,8560,8560,8560,8550,1108
20250402,144400,11973110895,8560,8550,8560,8550,1446
20250402,144300,11960746335,8550,8560,8560,8550,2569
20250402,144200,11938770890,8560,8560,8560,8550,1945
20250402,144100,11922135510,8550,8550,8560,8550,3340
20250402,144000,11893561800,8560,8550,8560,8550,1534
20250402,143900,11880444600,8550,8560,8560,8550,4412
20250402,143800,11842711030,8560,8560,8560,8550,3169
20250402,143700,11815597580,8550,8560,8560,8550,1643
20250402,143600,11801543520,8550,8560,8560,8550,6267
20250402,143500,11747920630,8550,8550,8560,8550,1535
20250402,143400,11734796050,8550,8550,8560,8550,6973
20250402,143300,11675127950,8560,8560,8560,8550,1762
20250402,143200,11660058690,8550,8560,8560,8550,3111
20250402,143100,11633435670,8550,8570,8570,8550,6007
20250402,143000,11582009890,8570,8560,8570,8560,5584
20250402,142900,11534173650,8570,8560,8570,8560,2161
20250402,142800,11515665210,8570,8565,8570,8560,2427
20250402,142700,11494879400,8560,8570,8570,8560,2045
20250402,142600,11477372600,8570,8560,8570,8560,1927
20250402,142500,11460875165,8560,8560,8570,8560,1781
20250402,142400,11445628425,8570,8570,8570,8560,1613
20250402,142300,11431811225,8580,8580,8580,8570,5990
20250402,142200,11380474695,8580,8580,8580,8570,1433
20250402,142100,11368190195,8580,8570,8580,8570,2341
20250402,142000,11348121185,8580,8580,8580,8570,2559
20250402,141900,11326188455,8580,8580,8580,8570,692
20250402,141800,11320257645,8570,8580,8580,8570,2442
20250402,141700,11299324330,8580,8570,8580,8570,1328
20250402,141600,11287932030,8580,8580,8580,8570,1184
20250402,141500,11277773360,8580,8580,8580,8570,1711
20250402,141400,11263095500,8580,8580,8580,8570,1438
20250402,141300,11250759490,8580,8570,8580,8570,2751
20250402,141200,11227165730,8570,8570,8570,8560,2913
20250402,141100,11202201870,8570,8570,8570,8560,2548
20250402,141000,11180366060,8570,8560,8570,8560,3969
20250402,140900,11146381870,8560,8560,8560,8550,14481
20250402,140800,11022427280,8560,8560,8560,8550,5580
20250402,140700,10974666355,8560,8560,8560,8550,2412
20250402,140600,10954022505,8560,8560,8560,8550,2485
20250402,140500,10932756620,8560,8560,8560,8550,85
20250402,140400,10932029550,8560,8550,8560,8540,84149
20250402,140300,10212489980,8540,8550,8550,8540,8086
20250402,140200,10143406100,8550,8550,8550,8540,3894
20250402,140100,10110115015,8550,8540,8550,8540,3367
20250402,140000,10081351345,8550,8550,8550,8540,3482
20250402,135900,10051585345,8550,8550,8550,8540,2165
20250402,135800,10033079800,8550,8540,8550,8540,8491
20250402,135700,9960490620,8540,8550,8550,8540,1363
20250402,135600,9948844745,8550,8550,8550,8540,7503
20250402,135500,9884711305,8550,8550,8550,8540,1716
20250402,135400,9870041745,8550,8545,8550,8540,2384
20250402,135300,9849680030,8540,8560,8560,8540,27188
20250402,135200,9617179680,8570,8565,8570,8560,10532
20250402,135100,9527025350,8560,8570,8570,8560,744
20250402,135000,9520654705,8570,8565,8570,8560,358
20250402,134900,9517589765,8560,8560,8570,8560,1024
20250402,134800,9508823120,8560,8560,8570,8560,1400
20250402,134700,9496836240,8560,8570,8570,8560,262
20250402,134600,9494592250,8560,8570,8570,8560,412
20250402,134500,9491065370,8565,8560,8570,8560,208
20250402,134400,9489284730,8560,8570,8570,8560,1108
20250402,134300,9479799725,8570,8570,8570,8560,19324
20250402,134200,9314196470,8580,8575,8580,8575,155
20250402,134100,9312866580,8580,8580,8580,8570,5843
20250402,134000,9262735640,8580,8570,8580,8570,7828
20250402,133900,9195577240,8580,8570,8580,8570,6345
20250402,133800,9141141490,8570,8580,8580,8570,864
20250402,133700,9133734760,8580,8580,8580,8570,4124
20250402,133600,9098352590,8580,8580,8580,8570,739
20250402,133500,9092014280,8580,8570,8580,8570,1371
20250402,133400,9080256850,8580,8580,8590,8570,12918
20250402,133300,8969419040,8590,8580,8590,8580,223
20250402,133200,8967504780,8590,8590,8590,8580,14036
20250402,133100,8846949950,8590,8580,8590,8580,1843
20250402,133000,8831121620,8580,8590,8590,8580,5001
20250402,132900,8788212600,8580,8590,8600,8580,6420
20250402,132800,8733068920,8590,8600,8600,8590,1407
20250402,132700,8720981920,8590,8590,8600,8590,1786
20250402,132600,8705640110,8590,8590,8600,8590,8511
20250402,132500,8632530290,8600,8600,8600,8590,2663
20250402,132400,8609651550,8590,8590,8600,8590,3567
20250402,132300,8579005780,8590,8590,8600,8590,2728
20250402,132200,8555560120,8600,8590,8600,8590,4413
20250402,132100,8517650980,8590,8600,8600,8590,2254
20250402,132000,8498280340,8600,8600,8600,8590,1360
20250402,131900,8486597120,8590,8590,8600,8590,2888
20250402,131800,8461782360,8590,8590,8600,8590,2266
20250402,131700,8442315780,8590,8595,8600,8590,2565
20250402,131600,8420274020,8600,8600,8600,8590,2891
20250402,131500,8395427780,8600,8590,8600,8590,2551
20250402,131400,8373506430,8590,8610,8620,8590,40471
20250402,131300,8025380220,8610,8610,8620,8610,4584
20250402,131200,7985905995,8610,8620,8620,8610,680
20250402,131100,7980050625,8610,8610,8620,8610,1870
20250402,131000,7963948365,8620,8620,8620,8610,4252
20250402,130900,7927304225,8620,8620,8630,8610,10294
20250402,130800,7838558965,8620,8630,8630,8620,1661
20250402,130700,7824240625,8620,8630,8640,8620,15771
20250402,130600,7688141795,8640,8630,8640,8630,10649
20250402,130500,7596217005,8630,8630,8640,8630,912
20250402,130400,7588346385,8630,8630,8640,8630,852
20250402,130300,7580992595,8630,8630,8630,8630,1742
20250402,130200,7565959135,8630,8630,8640,8630,1337
20250402,130100,7554414465,8640,8630,8640,8630,1320
20250402,130000,7543014775,8630,8630,8640,8630,1124
20250402,125900,7533313775,8630,8640,8640,8630,842
20250402,125800,7526044825,8630,8640,8640,8630,1696
20250402,125700,7511400675,8640,8640,8640,8630,1701
20250402,125600,7496720505,8640,8640,8640,8630,1558
20250402,125500,7483266405,8640,8630,8640,8630,1112
20250402,125400,7473665525,8630,8640,8640,8630,1325
20250402,125300,7462229255,8640,8635,8640,8630,927
20250402,125200,7454223130,8640,8640,8640,8640,752
20250402,125100,7447725850,8640,8640,8640,8630,5557
20250402,125000,7399714270,8640,8640,8640,8630,3365
20250402,124900,7370668360,8640,8630,8640,8630,3893
20250402,124800,7337048620,8640,8650,8650,8630,15866
20250402,124700,7199969990,8650,8640,8650,8640,2332
20250402,124600,7179813740,8640,8650,8650,8640,1950
20250402,124500,7162965530,8640,8660,8660,8640,24444
20250402,124400,6951534900,8660,8660,8660,8650,104
20250402,124300,6950634800,8660,8660,8660,8660,411
20250402,124200,6947075540,8650,8660,8660,8650,3650
20250402,124100,6915485990,8660,8660,8660,8650,1025
20250402,124000,6906610430,8660,8660,8660,8650,1625
20250402,123900,6892543060,8650,8660,8660,8650,899
20250402,123800,6884758285,8660,8655,8660,8650,2131
20250402,123700,6866320160,8660,8660,8660,8650,936
20250402,123600,6858214690,8660,8660,8660,8650,3151
20250402,123500,6830948330,8660,8660,8660,8650,1282
20250402,123400,6819846970,8660,8650,8660,8650,5584
20250402,123300,6771490080,8660,8660,8660,8660,1328
20250402,123200,6759989600,8650,8660,8660,8650,1329
20250402,123100,6748488310,8660,8655,8660,8650,998
20250402,123000,6739851210,8650,8660,8660,8650,629
20250402,122900,6734405100,8660,8660,8660,8650,554
20250402,122800,6729608010,8660,8660,8660,8650,838
20250402,122700,6722351830,8660,8660,8660,8660,287
20250402,122600,6719866410,8660,8660,8660,8650,783
20250402,122500,6713086170,8660,8650,8660,8650,1639
20250402,122400,6698900330,8660,8650,8660,8650,671
20250402,122300,6693089860,8660,8660,8660,8650,373
20250402,122200,6689860250,8650,8660,8660,8650,1968
20250402,122100,6672826010,8660,8660,8660,8650,2534
20250402,122000,6650892210,8660,8660,8660,8650,2032
20250402,121900,6633295630,8660,8660,8660,8650,880
20250402,121800,6625675675,8660,8660,8660,8660,670
20250402,121700,6619873475,8660,8660,8660,8650,410
20250402,121600,6616324615,8660,8660,8660,8650,4194
20250402,121500,6580005785,8660,8660,8660,8650,756
20250402,121400,6573459455,8660,8660,8660,8650,1666
20250402,121300,6559032465,8660,8660,8660,8650,2267
20250402,121200,6539400795,8660,8660,8660,8660,230
20250402,121100,6537408995,8660,8660,8660,8650,573
20250402,121000,6532447365,8660,8660,8660,8650,454
20250402,120900,6528516575,8660,8660,8660,8650,3230
20250402,120800,6500571915,8660,8660,8660,8650,2100
20250402,120700,6482394615,8660,8670,8670,8660,13127
20250402,120600,6368714595,8670,8660,8670,8660,1900
20250402,120500,6352259225,8660,8670,8670,8660,882
20250402,120400,6344612885,8660,8670,8670,8660,88
20250402,120300,6343850475,8670,8660,8670,8660,83
20250402,120200,6343131405,8670,8670,8670,8660,281
20250402,120100,6340697085,8670,8670,8670,8660,95
20250402,120000,6339874235,8670,8670,8670,8660,1400
20250402,115900,6327736785,8670,8670,8670,8670,267
20250402,115800,6325421895,8660,8660,8670,8660,195
20250402,115700,6323732725,8670,8670,8670,8660,423
20250402,115600,6320068215,8670,8670,8670,8660,644
20250402,115500,6314489235,8660,8670,8670,8660,120
20250402,115400,6313449885,8670,8660,8670,8660,254
20250402,115300,6311248885,8670,8670,8670,8670,65
20250402,115200,6310685335,8660,8670,8670,8660,866
20250402,115100,6303178035,8670,8670,8670,8660,372
20250402,115000,6299953335,8670,8670,8670,8660,965
20250402,114900,6291595115,8670,8670,8670,8660,86
20250402,114800,6290850045,8670,8670,8670,8660,1119
20250402,114700,6281149395,8670,8660,8670,8660,1119
20250402,114600,6271448165,8660,8665,8670,8660,190
20250402,114500,6269802180,8665,8670,8670,8660,2142
20250402,114400,6251242535,8670,8660,8670,8660,108
20250402,114300,6250307045,8660,8660,8660,8660,1355
20250402,114200,6238572745,8670,8660,8670,8660,77
20250402,114100,6237905705,8670,8660,8670,8660,549
20250402,114000,6233150065,8660,8660,8660,8660,1111
20250402,113900,6223528805,8670,8660,8670,8660,2031
20250402,113800,6205939535,8660,8670,8670,8660,3511
20250402,113700,6175534265,8660,8660,8670,8660,1061
20250402,113600,6166345795,8660,8670,8670,8660,76
20250402,113500,6165687425,8660,8660,8670,8660,317
20250402,113400,6162941305,8670,8665,8670,8665,111
20250402,113300,6161978940,8660,8660,8670,8660,888
20250402,113200,6154285640,8670,8670,8670,8660,1075
20250402,113100,6144967740,8670,8670,8670,8660,3002
20250402,113000,6118949900,8670,8670,8670,8660,244
20250402,112900,6116836620,8670,8670,8670,8660,1016
20250402,112800,6108028450,8670,8670,8670,8670,455
20250402,112700,6104083600,8670,8670,8670,8660,647
20250402,112600,6098474650,8670,8670,8670,8660,1313
20250402,112500,6087102960,8670,8670,8670,8670,452
20250402,112400,6083184120,8670,8660,8670,8660,1458
20250402,112300,6070556640,8670,8670,8670,8660,1233
20250402,112200,6059872080,8670,8670,8670,8670,763
20250402,112100,6053256870,8670,8670,8675,8660,25307
20250402,112000,5834012650,8670,8680,8680,8670,3259
20250402,111900,5805755315,8680,8680,8680,8670,327
20250402,111800,5802918145,8670,8680,8680,8670,393
20250402,111700,5799507455,8680,8680,8680,8670,7155
20250402,111600,5737402905,8680,8680,8680,8680,5022
20250402,111500,5693811945,8680,8680,8680,8670,2101
20250402,111400,5675575905,8680,8680,8680,8670,1889
20250402,111300,5659179925,8680,8670,8680,8670,427
20250402,111200,5655474985,8670,8680,8680,8670,2137
20250402,111100,5636926375,8680,8680,8680,8670,134
20250402,111000,5635763805,8680,8680,8680,8680,495
20250402,110900,5631467205,8670,8680,8680,8670,1490
20250402,110800,5618538655,8670,8680,8680,8670,605
20250402,110700,5613292555,8680,8680,8680,8670,4210
20250402,110600,5576790115,8680,8680,8680,8680,1267
20250402,110500,5565792555,8680,8680,8680,8670,491
20250402,110400,5561531725,8670,8670,8680,8670,1579
20250402,110300,5547838665,8680,8680,8680,8670,2309
20250402,110200,5527804875,8680,8680,8680,8670,3115
20250402,110100,5500767375,8680,8675,8680,8670,1082
20250402,110000,5491376160,8680,8670,8680,8670,6592
20250402,105900,5434217550,8670,8670,8670,8660,4394
20250402,105800,5396122390,8670,8670,8670,8660,6564
20250402,105700,5339213160,8670,8670,8670,8670,25137
20250402,105600,5121275370,8670,8670,8670,8660,2299
20250402,105500,5101343580,8670,8660,8670,8660,1079
20250402,105400,5091989940,8670,8670,8670,8660,5314
20250402,105300,5045949640,8670,8670,8670,8660,2115
20250402,105200,5027613200,8670,8680,8680,8670,23221
20250402,105100,4826286790,8680,8680,8680,8670,282
20250402,105000,4823839690,8670,8680,8680,8670,205
20250402,104900,4822061170,8680,8680,8680,8670,161
20250402,104800,4820664550,8680,8680,8680,8680,433
20250402,104700,4816906110,8670,8680,8680,8670,2947
20250402,104600,4791328300,8670,8680,8680,8670,418
20250402,104500,4787701750,8680,8680,8680,8670,3250
20250402,104400,4759521760,8680,8690,8690,8680,7044
20250402,104300,4698365940,8690,8690,8690,8680,925
20250402,104200,4690329880,8690,8690,8690,8680,2603
20250402,104100,4667730120,8690,8690,8690,8680,762
20250402,104000,4661114120,8690,8680,8690,8680,169
20250402,103900,4659646520,8690,8685,8690,8680,7889
20250402,103800,4591161495,8690,8690,8690,8685,666
20250402,103700,4585373960,8690,8690,8690,8680,597
20250402,103600,4580186865,8690,8690,8690,8685,930
20250402,103500,4572106015,8690,8690,8690,8690,355
20250402,103400,4569021065,8690,8690,8690,8685,92
20250402,103300,4568221860,8680,8680,8690,8680,1776
20250402,103200,4552793640,8690,8690,8690,8680,227
20250402,103100,4550821810,8690,8690,8690,8680,1969
20250402,103000,4533711760,8690,8690,8690,8680,84
20250402,102900,4532982350,8680,8680,8690,8680,4894
20250402,102800,4490501830,8680,8690,8690,8680,128
20250402,102700,4489390670,8690,8690,8690,8680,547
20250402,102600,4484638680,8690,8680,8690,8680,87
20250402,102500,4483883490,8680,8685,8685,8680,9092
20250402,102400,4404964680,8690,8690,8690,8680,2723
20250402,102300,4381305820,8690,8690,8690,8680,145
20250402,102200,4380046840,8690,8690,8690,8680,333
20250402,102100,4377154260,8690,8680,8690,8680,76
20250402,102000,4376494370,8680,8690,8690,8680,347
20250402,101900,4373481355,8690,8690,8690,8680,144
20250402,101800,4372231095,8690,8680,8690,8680,1242
20250402,101700,4361450440,8690,8680,8690,8680,587
20250402,101600,4356354520,8680,8685,8690,8680,1182
20250402,101500,4346094580,8690,8690,8690,8680,268
20250402,101400,4343766960,8680,8680,8680,8680,1000
20250402,101300,4335086960,8680,8680,8690,8680,1710
20250402,101200,4320244090,8670,8680,8680,8670,1638
20250402,101100,4306027390,8680,8680,8680,8670,1355
20250402,101000,4294276325,8670,8680,8680,8670,1778
20250402,100900,4278844195,8680,8680,8680,8670,1216
20250402,100800,4268293365,8680,8680,8680,8670,4619
20250402,100700,4228200985,8680,8670,8680,8670,4886
20250402,100600,4185792165,8680,8680,8680,8670,1003
20250402,100500,4177092175,8680,8680,8680,8670,2881
20250402,100400,4152085905,8680,8680,8680,8670,3437
20250402,100300,4122254820,8680,8680,8680,8670,3554
20250402,100200,4091407625,8680,8680,8680,8670,3360
20250402,100100,4062245505,8680,8680,8690,8670,3816
20250402,100000,4029121015,8680,8690,8690,8680,8379
20250402,095900,3956375125,8690,8690,8690,8680,1848
20250402,095800,3940316825,8680,8690,8690,8680,4561
20250402,095700,3900691685,8690,8680,8690,8680,1080
20250402,095600,3891314785,8680,8680,8690,8680,4140
20250402,095500,3855374985,8680,8680,8690,8670,13081
20250402,095400,3741823445,8690,8690,8700,8680,9677
20250402,095300,3657756370,8700,8710,8710,8690,26224
20250402,095200,3429635130,8710,8710,8710,8700,536
20250402,095100,3424970100,8710,8710,8710,8700,2113
20250402,095000,3406571480,8710,8710,8710,8700,16502
20250402,094900,3262995550,8710,8720,8720,8710,21749
20250402,094800,3073560740,8720,8720,8720,8710,1379
20250402,094700,3061538270,8720,8725,8730,8720,3470
20250402,094600,3031278460,8730,8730,8730,8720,213
20250402,094500,3029420850,8720,8730,8730,8720,383
20250402,094400,3026078080,8730,8720,8730,8710,3942
20250402,094300,2991705580,8720,8720,8720,8710,1947
20250402,094200,2974728150,8730,8720,8730,8715,8165
20250402,094100,2903529425,8720,8715,8720,8710,3114
20250402,094000,2876378255,8720,8710,8720,8710,694
20250402,093900,2870330245,8710,8720,8720,8710,1167
20250402,093800,2860164110,8720,8715,8720,8710,5114
20250402,093700,2815571905,8720,8720,8720,8710,3660
20250402,093600,2783659950,8720,8730,8730,8720,3471
20250402,093500,2753391950,8730,8720,8730,8720,962
20250402,093400,2745002600,8720,8740,8740,8710,32401
20250402,093300,2462476130,8740,8750,8750,8740,3523
20250402,093200,2431659770,8750,8750,8760,8730,24014
20250402,093100,2221678265,8750,8760,8760,8750,1122
20250402,093000,2211851850,8760,8770,8770,8760,1766
20250402,092900,2196381580,8760,8760,8770,8750,3885
20250402,092800,2162348240,8760,8760,8760,8750,4752
20250402,092700,2120721120,8760,8760,8760,8750,5476
20250402,092600,2072753390,8760,8760,8760,8750,2691
20250402,092500,2049191450,8760,8770,8780,8750,4474
20250402,092400,2009989250,8770,8770,8770,8760,11512
20250402,092300,1909058630,8760,8770,8770,8760,1992
20250402,092200,1891600170,8770,8770,8770,8760,2561
20250402,092100,1869153780,8770,8765,8770,8750,29933
20250402,092000,1607121790,8770,8780,8780,8760,23880
20250402,091900,1397529865,8780,8790,8790,8770,13238
20250402,091800,1281298705,8790,8790,8800,8780,8395
20250402,091700,1207513215,8790,8800,8810,8790,4066
20250402,091600,1171742885,8810,8810,8810,8800,6598
20250402,091500,1113679575,8810,8810,8810,8800,1443
20250402,091400,1100969215,8810,8800,8810,8800,2010
20250402,091300,1083261905,8810,8820,8820,8790,25129
20250402,091200,862015835,8820,8820,8820,8810,2718
20250402,091100,838043860,8820,8820,8820,8810,3647
20250402,091000,805879350,8820,8830,8830,8810,4573
20250402,090900,765536310,8820,8840,8840,8820,665
20250402,090800,759661430,8840,8830,8880,8810,15344
20250402,090700,624039000,8840,8840,8850,8830,10300
20250402,090600,532997340,8840,8870,8870,8840,3598
20250402,090500,501140390,8860,8870,8870,8860,216
20250402,090400,499224670,8870,8880,8880,8870,3449
20250402,090300,468615860,8880,8890,8890,8880,4472
20250402,090200,428864700,8900,8900,8910,8890,6486
20250402,090100,371129190,8890,8920,8930,8890,4758
20250402,090000,328766130,8920,8890,8960,8890,36868
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 190000 13952558080 8570 8570 8570 8570 78831
3 20250402 185900 13952558080 8570 8570 8570 8570 0
4 20250402 185800 13952558080 8570 8570 8570 8570 0
5 20250402 185700 13952558080 8570 8570 8570 8570 0
6 20250402 185600 13952558080 8570 8570 8570 8570 0
7 20250402 185500 13952558080 8570 8570 8570 8570 0
8 20250402 185400 13952558080 8570 8570 8570 8570 0
9 20250402 185300 13952558080 8570 8570 8570 8570 0
10 20250402 185200 13952558080 8570 8570 8570 8570 0
11 20250402 185100 13952558080 8570 8570 8570 8570 0
12 20250402 185000 13952558080 8570 8570 8570 8570 0
13 20250402 184900 13952558080 8570 8570 8570 8570 0
14 20250402 184800 13952558080 8570 8570 8570 8570 0
15 20250402 184700 13952558080 8570 8570 8570 8570 0
16 20250402 184600 13952558080 8570 8570 8570 8570 0
17 20250402 184500 13952558080 8570 8570 8570 8570 0
18 20250402 184400 13952558080 8570 8570 8570 8570 0
19 20250402 184300 13952558080 8570 8570 8570 8570 0
20 20250402 184200 13952558080 8570 8570 8570 8570 0
21 20250402 184100 13952558080 8570 8570 8570 8570 0
22 20250402 184000 13952558080 8570 8570 8570 8570 0
23 20250402 183900 13952558080 8570 8570 8570 8570 0
24 20250402 183800 13952558080 8570 8570 8570 8570 0
25 20250402 183700 13952558080 8570 8570 8570 8570 0
26 20250402 183600 13952558080 8570 8570 8570 8570 0
27 20250402 183500 13952558080 8570 8570 8570 8570 0
28 20250402 183400 13952558080 8570 8570 8570 8570 0
29 20250402 183300 13952558080 8570 8570 8570 8570 0
30 20250402 183200 13952558080 8570 8570 8570 8570 0
31 20250402 183100 13952558080 8570 8570 8570 8570 0
32 20250402 183000 13952558080 8570 8570 8570 8570 78831
33 20250402 182900 13952558080 8570 8570 8570 8570 0
34 20250402 182800 13952558080 8570 8570 8570 8570 0
35 20250402 182700 13952558080 8570 8570 8570 8570 0
36 20250402 182600 13952558080 8570 8570 8570 8570 0
37 20250402 182500 13952558080 8570 8570 8570 8570 0
38 20250402 182400 13952558080 8570 8570 8570 8570 0
39 20250402 182300 13952558080 8570 8570 8570 8570 0
40 20250402 182200 13952558080 8570 8570 8570 8570 0
41 20250402 182100 13952558080 8570 8570 8570 8570 0
42 20250402 182000 13952558080 8570 8570 8570 8570 0
43 20250402 181900 13952558080 8570 8570 8570 8570 0
44 20250402 181800 13952558080 8570 8570 8570 8570 0
45 20250402 181700 13952558080 8570 8570 8570 8570 0
46 20250402 181600 13952558080 8570 8570 8570 8570 0
47 20250402 181500 13952558080 8570 8570 8570 8570 0
48 20250402 181400 13952558080 8570 8570 8570 8570 0
49 20250402 181300 13952558080 8570 8570 8570 8570 0
50 20250402 181200 13952558080 8570 8570 8570 8570 0
51 20250402 181100 13952558080 8570 8570 8570 8570 0
52 20250402 181000 13952558080 8570 8570 8570 8570 0
53 20250402 180900 13952558080 8570 8570 8570 8570 0
54 20250402 180800 13952558080 8570 8570 8570 8570 0
55 20250402 180700 13952558080 8570 8570 8570 8570 0
56 20250402 180600 13952558080 8570 8570 8570 8570 0
57 20250402 180500 13952558080 8570 8570 8570 8570 0
58 20250402 180400 13952558080 8570 8570 8570 8570 0
59 20250402 180300 13952558080 8570 8570 8570 8570 0
60 20250402 180200 13952558080 8570 8570 8570 8570 0
61 20250402 180100 13952558080 8570 8570 8570 8570 0
62 20250402 180000 13952558080 8570 8570 8570 8570 78831
63 20250402 175900 13952558080 8570 8570 8570 8570 0
64 20250402 175800 13952558080 8570 8570 8570 8570 0
65 20250402 175700 13952558080 8570 8570 8570 8570 0
66 20250402 175600 13952558080 8570 8570 8570 8570 0
67 20250402 175500 13952558080 8570 8570 8570 8570 0
68 20250402 175400 13952558080 8570 8570 8570 8570 0
69 20250402 175300 13952558080 8570 8570 8570 8570 0
70 20250402 175200 13952558080 8570 8570 8570 8570 0
71 20250402 175100 13952558080 8570 8570 8570 8570 0
72 20250402 175000 13952558080 8570 8570 8570 8570 0
73 20250402 174900 13952558080 8570 8570 8570 8570 0
74 20250402 174800 13952558080 8570 8570 8570 8570 0
75 20250402 174700 13952558080 8570 8570 8570 8570 0
76 20250402 174600 13952558080 8570 8570 8570 8570 0
77 20250402 174500 13952558080 8570 8570 8570 8570 0
78 20250402 174400 13952558080 8570 8570 8570 8570 0
79 20250402 174300 13952558080 8570 8570 8570 8570 0
80 20250402 174200 13952558080 8570 8570 8570 8570 0
81 20250402 174100 13952558080 8570 8570 8570 8570 0
82 20250402 174000 13952558080 8570 8570 8570 8570 0
83 20250402 173900 13952558080 8570 8570 8570 8570 0
84 20250402 173800 13952558080 8570 8570 8570 8570 0
85 20250402 173700 13952558080 8570 8570 8570 8570 0
86 20250402 173600 13952558080 8570 8570 8570 8570 0
87 20250402 173500 13952558080 8570 8570 8570 8570 0
88 20250402 173400 13952558080 8570 8570 8570 8570 0
89 20250402 173300 13952558080 8570 8570 8570 8570 0
90 20250402 173200 13952558080 8570 8570 8570 8570 0
91 20250402 173100 13952558080 8570 8570 8570 8570 0
92 20250402 173000 13952558080 8570 8570 8570 8570 78831
93 20250402 172900 13952558080 8570 8570 8570 8570 0
94 20250402 172800 13952558080 8570 8570 8570 8570 0
95 20250402 172700 13952558080 8570 8570 8570 8570 0
96 20250402 172600 13952558080 8570 8570 8570 8570 0
97 20250402 172500 13952558080 8570 8570 8570 8570 0
98 20250402 172400 13952558080 8570 8570 8570 8570 0
99 20250402 172300 13952558080 8570 8570 8570 8570 0
100 20250402 172200 13952558080 8570 8570 8570 8570 0
101 20250402 172100 13952558080 8570 8570 8570 8570 0
102 20250402 172000 13952558080 8570 8570 8570 8570 0
103 20250402 171900 13952558080 8570 8570 8570 8570 0
104 20250402 171800 13952558080 8570 8570 8570 8570 0
105 20250402 171700 13952558080 8570 8570 8570 8570 0
106 20250402 171600 13952558080 8570 8570 8570 8570 0
107 20250402 171500 13952558080 8570 8570 8570 8570 0
108 20250402 171400 13952558080 8570 8570 8570 8570 0
109 20250402 171300 13952558080 8570 8570 8570 8570 0
110 20250402 171200 13952558080 8570 8570 8570 8570 0
111 20250402 171100 13952558080 8570 8570 8570 8570 0
112 20250402 171000 13952558080 8570 8570 8570 8570 0
113 20250402 170900 13952558080 8570 8570 8570 8570 0
114 20250402 170800 13952558080 8570 8570 8570 8570 0
115 20250402 170700 13952558080 8570 8570 8570 8570 0
116 20250402 170600 13952558080 8570 8570 8570 8570 0
117 20250402 170500 13952558080 8570 8570 8570 8570 0
118 20250402 170400 13952558080 8570 8570 8570 8570 0
119 20250402 170300 13952558080 8570 8570 8570 8570 0
120 20250402 170200 13952558080 8570 8570 8570 8570 0
121 20250402 170100 13952558080 8570 8570 8570 8570 0
122 20250402 170000 13952558080 8570 8570 8570 8570 78831
123 20250402 165900 13952558080 8570 8570 8570 8570 0
124 20250402 165800 13952558080 8570 8570 8570 8570 0
125 20250402 165700 13952558080 8570 8570 8570 8570 0
126 20250402 165600 13952558080 8570 8570 8570 8570 0
127 20250402 165500 13952558080 8570 8570 8570 8570 0
128 20250402 165400 13952558080 8570 8570 8570 8570 0
129 20250402 165300 13952558080 8570 8570 8570 8570 0
130 20250402 165200 13952558080 8570 8570 8570 8570 0
131 20250402 165100 13952558080 8570 8570 8570 8570 0
132 20250402 165000 13952558080 8570 8570 8570 8570 0
133 20250402 164900 13952558080 8570 8570 8570 8570 0
134 20250402 164800 13952558080 8570 8570 8570 8570 0
135 20250402 164700 13952558080 8570 8570 8570 8570 0
136 20250402 164600 13952558080 8570 8570 8570 8570 0
137 20250402 164500 13952558080 8570 8570 8570 8570 0
138 20250402 164400 13952558080 8570 8570 8570 8570 0
139 20250402 164300 13952558080 8570 8570 8570 8570 0
140 20250402 164200 13952558080 8570 8570 8570 8570 0
141 20250402 164100 13952558080 8570 8570 8570 8570 0
142 20250402 164000 13952558080 8570 8570 8570 8570 0
143 20250402 163900 13952558080 8570 8570 8570 8570 0
144 20250402 163800 13952558080 8570 8570 8570 8570 0
145 20250402 163700 13952558080 8570 8570 8570 8570 0
146 20250402 163600 13952558080 8570 8570 8570 8570 0
147 20250402 163500 13952558080 8570 8570 8570 8570 0
148 20250402 163400 13952558080 8570 8570 8570 8570 0
149 20250402 163300 13952558080 8570 8570 8570 8570 0
150 20250402 163200 13952558080 8570 8570 8570 8570 0
151 20250402 163100 13952558080 8570 8570 8570 8570 0
152 20250402 163000 13952558080 8570 8570 8570 8570 78831
153 20250402 162900 13952558080 8570 8570 8570 8570 0
154 20250402 162800 13952558080 8570 8570 8570 8570 0
155 20250402 162700 13952558080 8570 8570 8570 8570 0
156 20250402 162600 13952558080 8570 8570 8570 8570 0
157 20250402 162500 13952558080 8570 8570 8570 8570 0
158 20250402 162400 13952558080 8570 8570 8570 8570 0
159 20250402 162300 13952558080 8570 8570 8570 8570 0
160 20250402 162200 13952558080 8570 8570 8570 8570 0
161 20250402 162100 13952558080 8570 8570 8570 8570 0
162 20250402 162000 13952558080 8570 8570 8570 8570 0
163 20250402 161900 13952558080 8570 8570 8570 8570 0
164 20250402 161800 13952558080 8570 8570 8570 8570 0
165 20250402 161700 13952558080 8570 8570 8570 8570 0
166 20250402 161600 13952558080 8570 8570 8570 8570 0
167 20250402 161500 13952558080 8570 8570 8570 8570 0
168 20250402 161400 13952558080 8570 8570 8570 8570 0
169 20250402 161300 13952558080 8570 8570 8570 8570 0
170 20250402 161200 13952558080 8570 8570 8570 8570 0
171 20250402 161100 13952558080 8570 8570 8570 8570 0
172 20250402 161000 13952558080 8570 8570 8570 8570 0
173 20250402 160900 13952558080 8570 8570 8570 8570 0
174 20250402 160800 13952558080 8570 8570 8570 8570 0
175 20250402 160700 13952558080 8570 8570 8570 8570 0
176 20250402 160600 13952558080 8570 8570 8570 8570 0
177 20250402 160500 13952558080 8570 8570 8570 8570 0
178 20250402 160400 13952558080 8570 8570 8570 8570 0
179 20250402 160300 13952558080 8570 8570 8570 8570 0
180 20250402 160200 13952558080 8570 8570 8570 8570 0
181 20250402 160100 13952558080 8570 8570 8570 8570 0
182 20250402 160000 13952558080 8570 8570 8570 8570 78831
183 20250402 155900 13952558080 8570 8570 8570 8570 0
184 20250402 155800 13952558080 8570 8570 8570 8570 0
185 20250402 155700 13952558080 8570 8570 8570 8570 0
186 20250402 155600 13952558080 8570 8570 8570 8570 0
187 20250402 155500 13952558080 8570 8570 8570 8570 0
188 20250402 155400 13952558080 8570 8570 8570 8570 0
189 20250402 155300 13952558080 8570 8570 8570 8570 0
190 20250402 155200 13952558080 8570 8570 8570 8570 0
191 20250402 155100 13952558080 8570 8570 8570 8570 0
192 20250402 155000 13952558080 8570 8570 8570 8570 0
193 20250402 154900 13952558080 8570 8570 8570 8570 0
194 20250402 154800 13952558080 8570 8570 8570 8570 0
195 20250402 154700 13952558080 8570 8570 8570 8570 0
196 20250402 154600 13952558080 8570 8570 8570 8570 0
197 20250402 154500 13952558080 8570 8570 8570 8570 0
198 20250402 154400 13952558080 8570 8570 8570 8570 0
199 20250402 154300 13952558080 8570 8570 8570 8570 0
200 20250402 154200 13952558080 8570 8570 8570 8570 0
201 20250402 154100 13952558080 8570 8570 8570 8570 0
202 20250402 154000 13952558080 8570 8570 8570 8570 0
203 20250402 153900 13952558080 8570 8570 8570 8570 0
204 20250402 153800 13952558080 8570 8570 8570 8570 0
205 20250402 153700 13952558080 8570 8570 8570 8570 0
206 20250402 153600 13952558080 8570 8570 8570 8570 0
207 20250402 153500 13952558080 8570 8570 8570 8570 0
208 20250402 153400 13952558080 8570 8570 8570 8570 0
209 20250402 153300 13952558080 8570 8570 8570 8570 0
210 20250402 153200 13952558080 8570 8570 8570 8570 0
211 20250402 153100 13952558080 8570 8570 8570 8570 0
212 20250402 153000 13952558080 8570 8570 8570 8570 157662
213 20250402 152900 13276976410 8570 8570 8570 8570 0
214 20250402 152800 13276976410 8570 8570 8570 8570 0
215 20250402 152700 13276976410 8570 8570 8570 8570 0
216 20250402 152600 13276976410 8570 8570 8570 8570 0
217 20250402 152500 13276976410 8570 8570 8570 8570 0
218 20250402 152400 13276976410 8570 8570 8570 8570 0
219 20250402 152300 13276976410 8570 8570 8570 8570 0
220 20250402 152200 13276976410 8570 8570 8570 8570 0
221 20250402 152100 13276976410 8570 8570 8570 8570 0
222 20250402 152000 13276976410 8570 8570 8570 8570 0
223 20250402 151900 13276976410 8570 8570 8570 8560 5962
224 20250402 151800 13225897045 8570 8550 8570 8550 11738
225 20250402 151700 13125419685 8560 8550 8560 8550 45241
226 20250402 151600 12738599280 8550 8550 8550 8545 2953
227 20250402 151500 12713351735 8550 8550 8550 8545 781
228 20250402 151400 12706675350 8550 8540 8550 8540 3368
229 20250402 151300 12677912210 8550 8540 8550 8540 1193
230 20250402 151200 12667721270 8545 8550 8550 8540 4225
231 20250402 151100 12631635340 8545 8540 8550 8540 1616
232 20250402 151000 12617825045 8550 8540 8550 8540 1689
233 20250402 150900 12603392295 8550 8540 8550 8540 3378
234 20250402 150800 12574535805 8550 8540 8550 8540 1310
235 20250402 150700 12563348105 8550 8540 8550 8540 1482
236 20250402 150600 12550689705 8550 8550 8550 8540 1510
237 20250402 150500 12537792315 8540 8550 8550 8540 2540
238 20250402 150400 12516099545 8550 8550 8550 8540 2131
239 20250402 150300 12497895015 8550 8540 8550 8540 2589
240 20250402 150200 12475783280 8550 8540 8550 8540 2030
241 20250402 150100 12458433220 8540 8540 8550 8540 2893
242 20250402 150000 12433714695 8540 8545 8550 8540 3143
243 20250402 145900 12406860880 8545 8540 8550 8540 1117
244 20250402 145800 12397321110 8550 8545 8550 8540 5406
245 20250402 145700 12351144070 8540 8545 8550 8540 1170
246 20250402 145600 12341148085 8545 8540 8550 8540 4409
247 20250402 145500 12303474805 8540 8540 8550 8540 2361
248 20250402 145400 12283310345 8550 8540 8550 8540 4296
249 20250402 145300 12246592835 8550 8550 8550 8540 2268
250 20250402 145200 12227206235 8550 8550 8550 8540 3634
251 20250402 145100 12196150775 8550 8550 8550 8540 7226
252 20250402 145000 12134383305 8550 8560 8560 8540 11161
253 20250402 144900 12038960055 8550 8550 8560 8550 1475
254 20250402 144800 12026347755 8550 8550 8560 8550 1835
255 20250402 144700 12010658315 8560 8560 8560 8550 1484
256 20250402 144600 11997967255 8560 8550 8560 8550 1799
257 20250402 144500 11982584555 8560 8560 8560 8550 1108
258 20250402 144400 11973110895 8560 8550 8560 8550 1446
259 20250402 144300 11960746335 8550 8560 8560 8550 2569
260 20250402 144200 11938770890 8560 8560 8560 8550 1945
261 20250402 144100 11922135510 8550 8550 8560 8550 3340
262 20250402 144000 11893561800 8560 8550 8560 8550 1534
263 20250402 143900 11880444600 8550 8560 8560 8550 4412
264 20250402 143800 11842711030 8560 8560 8560 8550 3169
265 20250402 143700 11815597580 8550 8560 8560 8550 1643
266 20250402 143600 11801543520 8550 8560 8560 8550 6267
267 20250402 143500 11747920630 8550 8550 8560 8550 1535
268 20250402 143400 11734796050 8550 8550 8560 8550 6973
269 20250402 143300 11675127950 8560 8560 8560 8550 1762
270 20250402 143200 11660058690 8550 8560 8560 8550 3111
271 20250402 143100 11633435670 8550 8570 8570 8550 6007
272 20250402 143000 11582009890 8570 8560 8570 8560 5584
273 20250402 142900 11534173650 8570 8560 8570 8560 2161
274 20250402 142800 11515665210 8570 8565 8570 8560 2427
275 20250402 142700 11494879400 8560 8570 8570 8560 2045
276 20250402 142600 11477372600 8570 8560 8570 8560 1927
277 20250402 142500 11460875165 8560 8560 8570 8560 1781
278 20250402 142400 11445628425 8570 8570 8570 8560 1613
279 20250402 142300 11431811225 8580 8580 8580 8570 5990
280 20250402 142200 11380474695 8580 8580 8580 8570 1433
281 20250402 142100 11368190195 8580 8570 8580 8570 2341
282 20250402 142000 11348121185 8580 8580 8580 8570 2559
283 20250402 141900 11326188455 8580 8580 8580 8570 692
284 20250402 141800 11320257645 8570 8580 8580 8570 2442
285 20250402 141700 11299324330 8580 8570 8580 8570 1328
286 20250402 141600 11287932030 8580 8580 8580 8570 1184
287 20250402 141500 11277773360 8580 8580 8580 8570 1711
288 20250402 141400 11263095500 8580 8580 8580 8570 1438
289 20250402 141300 11250759490 8580 8570 8580 8570 2751
290 20250402 141200 11227165730 8570 8570 8570 8560 2913
291 20250402 141100 11202201870 8570 8570 8570 8560 2548
292 20250402 141000 11180366060 8570 8560 8570 8560 3969
293 20250402 140900 11146381870 8560 8560 8560 8550 14481
294 20250402 140800 11022427280 8560 8560 8560 8550 5580
295 20250402 140700 10974666355 8560 8560 8560 8550 2412
296 20250402 140600 10954022505 8560 8560 8560 8550 2485
297 20250402 140500 10932756620 8560 8560 8560 8550 85
298 20250402 140400 10932029550 8560 8550 8560 8540 84149
299 20250402 140300 10212489980 8540 8550 8550 8540 8086
300 20250402 140200 10143406100 8550 8550 8550 8540 3894
301 20250402 140100 10110115015 8550 8540 8550 8540 3367
302 20250402 140000 10081351345 8550 8550 8550 8540 3482
303 20250402 135900 10051585345 8550 8550 8550 8540 2165
304 20250402 135800 10033079800 8550 8540 8550 8540 8491
305 20250402 135700 9960490620 8540 8550 8550 8540 1363
306 20250402 135600 9948844745 8550 8550 8550 8540 7503
307 20250402 135500 9884711305 8550 8550 8550 8540 1716
308 20250402 135400 9870041745 8550 8545 8550 8540 2384
309 20250402 135300 9849680030 8540 8560 8560 8540 27188
310 20250402 135200 9617179680 8570 8565 8570 8560 10532
311 20250402 135100 9527025350 8560 8570 8570 8560 744
312 20250402 135000 9520654705 8570 8565 8570 8560 358
313 20250402 134900 9517589765 8560 8560 8570 8560 1024
314 20250402 134800 9508823120 8560 8560 8570 8560 1400
315 20250402 134700 9496836240 8560 8570 8570 8560 262
316 20250402 134600 9494592250 8560 8570 8570 8560 412
317 20250402 134500 9491065370 8565 8560 8570 8560 208
318 20250402 134400 9489284730 8560 8570 8570 8560 1108
319 20250402 134300 9479799725 8570 8570 8570 8560 19324
320 20250402 134200 9314196470 8580 8575 8580 8575 155
321 20250402 134100 9312866580 8580 8580 8580 8570 5843
322 20250402 134000 9262735640 8580 8570 8580 8570 7828
323 20250402 133900 9195577240 8580 8570 8580 8570 6345
324 20250402 133800 9141141490 8570 8580 8580 8570 864
325 20250402 133700 9133734760 8580 8580 8580 8570 4124
326 20250402 133600 9098352590 8580 8580 8580 8570 739
327 20250402 133500 9092014280 8580 8570 8580 8570 1371
328 20250402 133400 9080256850 8580 8580 8590 8570 12918
329 20250402 133300 8969419040 8590 8580 8590 8580 223
330 20250402 133200 8967504780 8590 8590 8590 8580 14036
331 20250402 133100 8846949950 8590 8580 8590 8580 1843
332 20250402 133000 8831121620 8580 8590 8590 8580 5001
333 20250402 132900 8788212600 8580 8590 8600 8580 6420
334 20250402 132800 8733068920 8590 8600 8600 8590 1407
335 20250402 132700 8720981920 8590 8590 8600 8590 1786
336 20250402 132600 8705640110 8590 8590 8600 8590 8511
337 20250402 132500 8632530290 8600 8600 8600 8590 2663
338 20250402 132400 8609651550 8590 8590 8600 8590 3567
339 20250402 132300 8579005780 8590 8590 8600 8590 2728
340 20250402 132200 8555560120 8600 8590 8600 8590 4413
341 20250402 132100 8517650980 8590 8600 8600 8590 2254
342 20250402 132000 8498280340 8600 8600 8600 8590 1360
343 20250402 131900 8486597120 8590 8590 8600 8590 2888
344 20250402 131800 8461782360 8590 8590 8600 8590 2266
345 20250402 131700 8442315780 8590 8595 8600 8590 2565
346 20250402 131600 8420274020 8600 8600 8600 8590 2891
347 20250402 131500 8395427780 8600 8590 8600 8590 2551
348 20250402 131400 8373506430 8590 8610 8620 8590 40471
349 20250402 131300 8025380220 8610 8610 8620 8610 4584
350 20250402 131200 7985905995 8610 8620 8620 8610 680
351 20250402 131100 7980050625 8610 8610 8620 8610 1870
352 20250402 131000 7963948365 8620 8620 8620 8610 4252
353 20250402 130900 7927304225 8620 8620 8630 8610 10294
354 20250402 130800 7838558965 8620 8630 8630 8620 1661
355 20250402 130700 7824240625 8620 8630 8640 8620 15771
356 20250402 130600 7688141795 8640 8630 8640 8630 10649
357 20250402 130500 7596217005 8630 8630 8640 8630 912
358 20250402 130400 7588346385 8630 8630 8640 8630 852
359 20250402 130300 7580992595 8630 8630 8630 8630 1742
360 20250402 130200 7565959135 8630 8630 8640 8630 1337
361 20250402 130100 7554414465 8640 8630 8640 8630 1320
362 20250402 130000 7543014775 8630 8630 8640 8630 1124
363 20250402 125900 7533313775 8630 8640 8640 8630 842
364 20250402 125800 7526044825 8630 8640 8640 8630 1696
365 20250402 125700 7511400675 8640 8640 8640 8630 1701
366 20250402 125600 7496720505 8640 8640 8640 8630 1558
367 20250402 125500 7483266405 8640 8630 8640 8630 1112
368 20250402 125400 7473665525 8630 8640 8640 8630 1325
369 20250402 125300 7462229255 8640 8635 8640 8630 927
370 20250402 125200 7454223130 8640 8640 8640 8640 752
371 20250402 125100 7447725850 8640 8640 8640 8630 5557
372 20250402 125000 7399714270 8640 8640 8640 8630 3365
373 20250402 124900 7370668360 8640 8630 8640 8630 3893
374 20250402 124800 7337048620 8640 8650 8650 8630 15866
375 20250402 124700 7199969990 8650 8640 8650 8640 2332
376 20250402 124600 7179813740 8640 8650 8650 8640 1950
377 20250402 124500 7162965530 8640 8660 8660 8640 24444
378 20250402 124400 6951534900 8660 8660 8660 8650 104
379 20250402 124300 6950634800 8660 8660 8660 8660 411
380 20250402 124200 6947075540 8650 8660 8660 8650 3650
381 20250402 124100 6915485990 8660 8660 8660 8650 1025
382 20250402 124000 6906610430 8660 8660 8660 8650 1625
383 20250402 123900 6892543060 8650 8660 8660 8650 899
384 20250402 123800 6884758285 8660 8655 8660 8650 2131
385 20250402 123700 6866320160 8660 8660 8660 8650 936
386 20250402 123600 6858214690 8660 8660 8660 8650 3151
387 20250402 123500 6830948330 8660 8660 8660 8650 1282
388 20250402 123400 6819846970 8660 8650 8660 8650 5584
389 20250402 123300 6771490080 8660 8660 8660 8660 1328
390 20250402 123200 6759989600 8650 8660 8660 8650 1329
391 20250402 123100 6748488310 8660 8655 8660 8650 998
392 20250402 123000 6739851210 8650 8660 8660 8650 629
393 20250402 122900 6734405100 8660 8660 8660 8650 554
394 20250402 122800 6729608010 8660 8660 8660 8650 838
395 20250402 122700 6722351830 8660 8660 8660 8660 287
396 20250402 122600 6719866410 8660 8660 8660 8650 783
397 20250402 122500 6713086170 8660 8650 8660 8650 1639
398 20250402 122400 6698900330 8660 8650 8660 8650 671
399 20250402 122300 6693089860 8660 8660 8660 8650 373
400 20250402 122200 6689860250 8650 8660 8660 8650 1968
401 20250402 122100 6672826010 8660 8660 8660 8650 2534
402 20250402 122000 6650892210 8660 8660 8660 8650 2032
403 20250402 121900 6633295630 8660 8660 8660 8650 880
404 20250402 121800 6625675675 8660 8660 8660 8660 670
405 20250402 121700 6619873475 8660 8660 8660 8650 410
406 20250402 121600 6616324615 8660 8660 8660 8650 4194
407 20250402 121500 6580005785 8660 8660 8660 8650 756
408 20250402 121400 6573459455 8660 8660 8660 8650 1666
409 20250402 121300 6559032465 8660 8660 8660 8650 2267
410 20250402 121200 6539400795 8660 8660 8660 8660 230
411 20250402 121100 6537408995 8660 8660 8660 8650 573
412 20250402 121000 6532447365 8660 8660 8660 8650 454
413 20250402 120900 6528516575 8660 8660 8660 8650 3230
414 20250402 120800 6500571915 8660 8660 8660 8650 2100
415 20250402 120700 6482394615 8660 8670 8670 8660 13127
416 20250402 120600 6368714595 8670 8660 8670 8660 1900
417 20250402 120500 6352259225 8660 8670 8670 8660 882
418 20250402 120400 6344612885 8660 8670 8670 8660 88
419 20250402 120300 6343850475 8670 8660 8670 8660 83
420 20250402 120200 6343131405 8670 8670 8670 8660 281
421 20250402 120100 6340697085 8670 8670 8670 8660 95
422 20250402 120000 6339874235 8670 8670 8670 8660 1400
423 20250402 115900 6327736785 8670 8670 8670 8670 267
424 20250402 115800 6325421895 8660 8660 8670 8660 195
425 20250402 115700 6323732725 8670 8670 8670 8660 423
426 20250402 115600 6320068215 8670 8670 8670 8660 644
427 20250402 115500 6314489235 8660 8670 8670 8660 120
428 20250402 115400 6313449885 8670 8660 8670 8660 254
429 20250402 115300 6311248885 8670 8670 8670 8670 65
430 20250402 115200 6310685335 8660 8670 8670 8660 866
431 20250402 115100 6303178035 8670 8670 8670 8660 372
432 20250402 115000 6299953335 8670 8670 8670 8660 965
433 20250402 114900 6291595115 8670 8670 8670 8660 86
434 20250402 114800 6290850045 8670 8670 8670 8660 1119
435 20250402 114700 6281149395 8670 8660 8670 8660 1119
436 20250402 114600 6271448165 8660 8665 8670 8660 190
437 20250402 114500 6269802180 8665 8670 8670 8660 2142
438 20250402 114400 6251242535 8670 8660 8670 8660 108
439 20250402 114300 6250307045 8660 8660 8660 8660 1355
440 20250402 114200 6238572745 8670 8660 8670 8660 77
441 20250402 114100 6237905705 8670 8660 8670 8660 549
442 20250402 114000 6233150065 8660 8660 8660 8660 1111
443 20250402 113900 6223528805 8670 8660 8670 8660 2031
444 20250402 113800 6205939535 8660 8670 8670 8660 3511
445 20250402 113700 6175534265 8660 8660 8670 8660 1061
446 20250402 113600 6166345795 8660 8670 8670 8660 76
447 20250402 113500 6165687425 8660 8660 8670 8660 317
448 20250402 113400 6162941305 8670 8665 8670 8665 111
449 20250402 113300 6161978940 8660 8660 8670 8660 888
450 20250402 113200 6154285640 8670 8670 8670 8660 1075
451 20250402 113100 6144967740 8670 8670 8670 8660 3002
452 20250402 113000 6118949900 8670 8670 8670 8660 244
453 20250402 112900 6116836620 8670 8670 8670 8660 1016
454 20250402 112800 6108028450 8670 8670 8670 8670 455
455 20250402 112700 6104083600 8670 8670 8670 8660 647
456 20250402 112600 6098474650 8670 8670 8670 8660 1313
457 20250402 112500 6087102960 8670 8670 8670 8670 452
458 20250402 112400 6083184120 8670 8660 8670 8660 1458
459 20250402 112300 6070556640 8670 8670 8670 8660 1233
460 20250402 112200 6059872080 8670 8670 8670 8670 763
461 20250402 112100 6053256870 8670 8670 8675 8660 25307
462 20250402 112000 5834012650 8670 8680 8680 8670 3259
463 20250402 111900 5805755315 8680 8680 8680 8670 327
464 20250402 111800 5802918145 8670 8680 8680 8670 393
465 20250402 111700 5799507455 8680 8680 8680 8670 7155
466 20250402 111600 5737402905 8680 8680 8680 8680 5022
467 20250402 111500 5693811945 8680 8680 8680 8670 2101
468 20250402 111400 5675575905 8680 8680 8680 8670 1889
469 20250402 111300 5659179925 8680 8670 8680 8670 427
470 20250402 111200 5655474985 8670 8680 8680 8670 2137
471 20250402 111100 5636926375 8680 8680 8680 8670 134
472 20250402 111000 5635763805 8680 8680 8680 8680 495
473 20250402 110900 5631467205 8670 8680 8680 8670 1490
474 20250402 110800 5618538655 8670 8680 8680 8670 605
475 20250402 110700 5613292555 8680 8680 8680 8670 4210
476 20250402 110600 5576790115 8680 8680 8680 8680 1267
477 20250402 110500 5565792555 8680 8680 8680 8670 491
478 20250402 110400 5561531725 8670 8670 8680 8670 1579
479 20250402 110300 5547838665 8680 8680 8680 8670 2309
480 20250402 110200 5527804875 8680 8680 8680 8670 3115
481 20250402 110100 5500767375 8680 8675 8680 8670 1082
482 20250402 110000 5491376160 8680 8670 8680 8670 6592
483 20250402 105900 5434217550 8670 8670 8670 8660 4394
484 20250402 105800 5396122390 8670 8670 8670 8660 6564
485 20250402 105700 5339213160 8670 8670 8670 8670 25137
486 20250402 105600 5121275370 8670 8670 8670 8660 2299
487 20250402 105500 5101343580 8670 8660 8670 8660 1079
488 20250402 105400 5091989940 8670 8670 8670 8660 5314
489 20250402 105300 5045949640 8670 8670 8670 8660 2115
490 20250402 105200 5027613200 8670 8680 8680 8670 23221
491 20250402 105100 4826286790 8680 8680 8680 8670 282
492 20250402 105000 4823839690 8670 8680 8680 8670 205
493 20250402 104900 4822061170 8680 8680 8680 8670 161
494 20250402 104800 4820664550 8680 8680 8680 8680 433
495 20250402 104700 4816906110 8670 8680 8680 8670 2947
496 20250402 104600 4791328300 8670 8680 8680 8670 418
497 20250402 104500 4787701750 8680 8680 8680 8670 3250
498 20250402 104400 4759521760 8680 8690 8690 8680 7044
499 20250402 104300 4698365940 8690 8690 8690 8680 925
500 20250402 104200 4690329880 8690 8690 8690 8680 2603
501 20250402 104100 4667730120 8690 8690 8690 8680 762
502 20250402 104000 4661114120 8690 8680 8690 8680 169
503 20250402 103900 4659646520 8690 8685 8690 8680 7889
504 20250402 103800 4591161495 8690 8690 8690 8685 666
505 20250402 103700 4585373960 8690 8690 8690 8680 597
506 20250402 103600 4580186865 8690 8690 8690 8685 930
507 20250402 103500 4572106015 8690 8690 8690 8690 355
508 20250402 103400 4569021065 8690 8690 8690 8685 92
509 20250402 103300 4568221860 8680 8680 8690 8680 1776
510 20250402 103200 4552793640 8690 8690 8690 8680 227
511 20250402 103100 4550821810 8690 8690 8690 8680 1969
512 20250402 103000 4533711760 8690 8690 8690 8680 84
513 20250402 102900 4532982350 8680 8680 8690 8680 4894
514 20250402 102800 4490501830 8680 8690 8690 8680 128
515 20250402 102700 4489390670 8690 8690 8690 8680 547
516 20250402 102600 4484638680 8690 8680 8690 8680 87
517 20250402 102500 4483883490 8680 8685 8685 8680 9092
518 20250402 102400 4404964680 8690 8690 8690 8680 2723
519 20250402 102300 4381305820 8690 8690 8690 8680 145
520 20250402 102200 4380046840 8690 8690 8690 8680 333
521 20250402 102100 4377154260 8690 8680 8690 8680 76
522 20250402 102000 4376494370 8680 8690 8690 8680 347
523 20250402 101900 4373481355 8690 8690 8690 8680 144
524 20250402 101800 4372231095 8690 8680 8690 8680 1242
525 20250402 101700 4361450440 8690 8680 8690 8680 587
526 20250402 101600 4356354520 8680 8685 8690 8680 1182
527 20250402 101500 4346094580 8690 8690 8690 8680 268
528 20250402 101400 4343766960 8680 8680 8680 8680 1000
529 20250402 101300 4335086960 8680 8680 8690 8680 1710
530 20250402 101200 4320244090 8670 8680 8680 8670 1638
531 20250402 101100 4306027390 8680 8680 8680 8670 1355
532 20250402 101000 4294276325 8670 8680 8680 8670 1778
533 20250402 100900 4278844195 8680 8680 8680 8670 1216
534 20250402 100800 4268293365 8680 8680 8680 8670 4619
535 20250402 100700 4228200985 8680 8670 8680 8670 4886
536 20250402 100600 4185792165 8680 8680 8680 8670 1003
537 20250402 100500 4177092175 8680 8680 8680 8670 2881
538 20250402 100400 4152085905 8680 8680 8680 8670 3437
539 20250402 100300 4122254820 8680 8680 8680 8670 3554
540 20250402 100200 4091407625 8680 8680 8680 8670 3360
541 20250402 100100 4062245505 8680 8680 8690 8670 3816
542 20250402 100000 4029121015 8680 8690 8690 8680 8379
543 20250402 095900 3956375125 8690 8690 8690 8680 1848
544 20250402 095800 3940316825 8680 8690 8690 8680 4561
545 20250402 095700 3900691685 8690 8680 8690 8680 1080
546 20250402 095600 3891314785 8680 8680 8690 8680 4140
547 20250402 095500 3855374985 8680 8680 8690 8670 13081
548 20250402 095400 3741823445 8690 8690 8700 8680 9677
549 20250402 095300 3657756370 8700 8710 8710 8690 26224
550 20250402 095200 3429635130 8710 8710 8710 8700 536
551 20250402 095100 3424970100 8710 8710 8710 8700 2113
552 20250402 095000 3406571480 8710 8710 8710 8700 16502
553 20250402 094900 3262995550 8710 8720 8720 8710 21749
554 20250402 094800 3073560740 8720 8720 8720 8710 1379
555 20250402 094700 3061538270 8720 8725 8730 8720 3470
556 20250402 094600 3031278460 8730 8730 8730 8720 213
557 20250402 094500 3029420850 8720 8730 8730 8720 383
558 20250402 094400 3026078080 8730 8720 8730 8710 3942
559 20250402 094300 2991705580 8720 8720 8720 8710 1947
560 20250402 094200 2974728150 8730 8720 8730 8715 8165
561 20250402 094100 2903529425 8720 8715 8720 8710 3114
562 20250402 094000 2876378255 8720 8710 8720 8710 694
563 20250402 093900 2870330245 8710 8720 8720 8710 1167
564 20250402 093800 2860164110 8720 8715 8720 8710 5114
565 20250402 093700 2815571905 8720 8720 8720 8710 3660
566 20250402 093600 2783659950 8720 8730 8730 8720 3471
567 20250402 093500 2753391950 8730 8720 8730 8720 962
568 20250402 093400 2745002600 8720 8740 8740 8710 32401
569 20250402 093300 2462476130 8740 8750 8750 8740 3523
570 20250402 093200 2431659770 8750 8750 8760 8730 24014
571 20250402 093100 2221678265 8750 8760 8760 8750 1122
572 20250402 093000 2211851850 8760 8770 8770 8760 1766
573 20250402 092900 2196381580 8760 8760 8770 8750 3885
574 20250402 092800 2162348240 8760 8760 8760 8750 4752
575 20250402 092700 2120721120 8760 8760 8760 8750 5476
576 20250402 092600 2072753390 8760 8760 8760 8750 2691
577 20250402 092500 2049191450 8760 8770 8780 8750 4474
578 20250402 092400 2009989250 8770 8770 8770 8760 11512
579 20250402 092300 1909058630 8760 8770 8770 8760 1992
580 20250402 092200 1891600170 8770 8770 8770 8760 2561
581 20250402 092100 1869153780 8770 8765 8770 8750 29933
582 20250402 092000 1607121790 8770 8780 8780 8760 23880
583 20250402 091900 1397529865 8780 8790 8790 8770 13238
584 20250402 091800 1281298705 8790 8790 8800 8780 8395
585 20250402 091700 1207513215 8790 8800 8810 8790 4066
586 20250402 091600 1171742885 8810 8810 8810 8800 6598
587 20250402 091500 1113679575 8810 8810 8810 8800 1443
588 20250402 091400 1100969215 8810 8800 8810 8800 2010
589 20250402 091300 1083261905 8810 8820 8820 8790 25129
590 20250402 091200 862015835 8820 8820 8820 8810 2718
591 20250402 091100 838043860 8820 8820 8820 8810 3647
592 20250402 091000 805879350 8820 8830 8830 8810 4573
593 20250402 090900 765536310 8820 8840 8840 8820 665
594 20250402 090800 759661430 8840 8830 8880 8810 15344
595 20250402 090700 624039000 8840 8840 8850 8830 10300
596 20250402 090600 532997340 8840 8870 8870 8840 3598
597 20250402 090500 501140390 8860 8870 8870 8860 216
598 20250402 090400 499224670 8870 8880 8880 8870 3449
599 20250402 090300 468615860 8880 8890 8890 8880 4472
600 20250402 090200 428864700 8900 8900 8910 8890 6486
601 20250402 090100 371129190 8890 8920 8930 8890 4758
602 20250402 090000 328766130 8920 8890 8960 8890 36868

8
034220/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
20250402,160353,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8570,-240,5,-2.72,14034521560,1622662,191.27,8890,8960,8540,11450,6170,8810,8649.54,20.75,0,-537813,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42850,-1.59,0.65,12,0.32,-5385.00,13085.00,13340,20240711,-35.76,8540,20250402,0.35,10180,-15.82,20250221,8540,0.35,20250402,13340,-35.76,20240711,8540,0.35,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,575344,N,00,N
20250402,150353,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8550,-260,5,-2.95,12494777605,1442785,170.06,8890,8960,8540,11450,6170,8810,8660.18,20.75,0,-546502,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42750,-1.59,0.65,12,0.29,-5385.00,13085.00,13340,20240711,-35.91,8540,20250402,0.12,10180,-16.01,20250221,8540,0.12,20250402,13340,-35.91,20240711,8540,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,140354,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8550,-260,5,-2.95,10210626610,1175786,138.59,8890,8960,8540,11450,6170,8810,8684.09,20.75,0,-507487,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42750,-1.59,0.65,12,0.24,-5385.00,13085.00,13340,20240711,-35.91,8540,20250402,0.12,10180,-16.01,20250221,8540,0.12,20250402,13340,-35.91,20240711,8540,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,130355,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8630,-180,5,-2.04,7580992595,869437,102.48,8890,8960,8630,11450,6170,8810,8719.43,20.75,0,-403634,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,43150,-1.60,0.66,12,0.17,-5385.00,13085.00,13340,20240711,-35.31,8630,20250402,0.00,10180,-15.23,20250221,8630,0.00,20250402,13340,-35.31,20240711,8630,0.00,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,120354,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8670,-140,5,-1.59,6343850475,726406,85.62,8890,8960,8660,11450,6170,8810,8733.20,20.75,0,-335682,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,43350,-1.61,0.66,12,0.15,-5385.00,13085.00,13340,20240711,-35.01,8660,20250402,0.12,10180,-14.83,20250221,8660,0.12,20250402,13340,-35.01,20240711,8660,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,110354,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8680,-130,5,-1.48,5546953305,634477,74.79,8890,8960,8660,11450,6170,8810,8742.56,20.75,0,-280851,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,43400,-1.61,0.66,12,0.13,-5385.00,13085.00,13340,20240711,-34.93,8660,20250402,0.23,10180,-14.73,20250221,8660,0.23,20250402,13340,-34.93,20240711,8660,0.23,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,100354,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8680,-130,5,-1.48,4120884485,470098,55.41,8890,8960,8670,11450,6170,8810,8766.01,20.75,0,-204948,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,43400,-1.61,0.66,12,0.09,-5385.00,13085.00,13340,20240711,-34.93,8670,20250402,0.12,10180,-14.73,20250221,8670,0.12,20250402,13340,-34.93,20240711,8670,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250402,090356,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8890,80,2,0.91,468518080,52573,6.20,8890,8960,8880,11450,6170,8810,8911.76,20.75,0,19067,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,44450,-1.65,0.68,12,0.01,-5385.00,13085.00,13340,20240711,-33.36,8800,20250401,1.02,10180,-12.67,20250221,8800,1.02,20250401,13340,-33.36,20240711,8800,1.02,20250401,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N
20250401,160356,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8810,0,3,0.00,7500601195,848383,53.43,8870,8940,8800,11450,6170,8810,8841.16,20.83,0,-416519,9116,8962,8886,8732,8656,8925,8695,25000,2640,5000,6690,10,1,500000000,44050,-1.64,0.67,12,0.17,-5385.00,13085.00,13340,20240711,-33.96,8800,20250401,0.11,10180,-13.46,20250221,8800,0.11,20250401,13340,-33.96,20240711,8800,0.11,20250401,0.67,Y,034220,5000,25000 억,,104159150,N,N,400911,N,00,N
20250401,150357,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8830,20,2,0.23,6709244860,758611,47.78,8870,8940,8800,11450,6170,8810,8844.12,20.83,0,-377912,9116,8962,8886,8732,8656,8925,8695,25000,2640,5000,6690,10,1,500000000,44150,-1.64,0.67,12,0.15,-5385.00,13085.00,13340,20240711,-33.81,8800,20250401,0.34,10180,-13.26,20250221,8800,0.34,20250401,13340,-33.81,20240711,8800,0.34,20250401,0.67,Y,034220,5000,25000 억,,104159150,N,N,543590,N,00,N
20250401,140356,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8850,40,2,0.45,5550806030,627535,39.52,8870,8940,8800,11450,6170,8810,8845.42,20.83,0,-284114,9116,8962,8886,8732,8656,8925,8695,25000,2640,5000,6690,10,1,500000000,44250,-1.64,0.68,12,0.13,-5385.00,13085.00,13340,20240711,-33.66,8800,20250401,0.57,10180,-13.06,20250221,8800,0.57,20250401,13340,-33.66,20240711,8800,0.57,20250401,0.67,Y,034220,5000,25000 억,,104159150,N,N,543590,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 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8570 -240 5 -2.72 14034521560 1622662 191.27 8890 8960 8540 11450 6170 8810 8649.54 20.75 0 -537813 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 42850 -1.59 0.65 12 0.32 -5385.00 13085.00 13340 20240711 -35.76 8540 20250402 0.35 10180 -15.82 20250221 8540 0.35 20250402 13340 -35.76 20240711 8540 0.35 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 575344 N 00 N
3 20250402 150353 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8550 -260 5 -2.95 12494777605 1442785 170.06 8890 8960 8540 11450 6170 8810 8660.18 20.75 0 -546502 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 42750 -1.59 0.65 12 0.29 -5385.00 13085.00 13340 20240711 -35.91 8540 20250402 0.12 10180 -16.01 20250221 8540 0.12 20250402 13340 -35.91 20240711 8540 0.12 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
4 20250402 140354 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8550 -260 5 -2.95 10210626610 1175786 138.59 8890 8960 8540 11450 6170 8810 8684.09 20.75 0 -507487 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 42750 -1.59 0.65 12 0.24 -5385.00 13085.00 13340 20240711 -35.91 8540 20250402 0.12 10180 -16.01 20250221 8540 0.12 20250402 13340 -35.91 20240711 8540 0.12 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
5 20250402 130355 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8630 -180 5 -2.04 7580992595 869437 102.48 8890 8960 8630 11450 6170 8810 8719.43 20.75 0 -403634 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 43150 -1.60 0.66 12 0.17 -5385.00 13085.00 13340 20240711 -35.31 8630 20250402 0.00 10180 -15.23 20250221 8630 0.00 20250402 13340 -35.31 20240711 8630 0.00 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
6 20250402 120354 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8670 -140 5 -1.59 6343850475 726406 85.62 8890 8960 8660 11450 6170 8810 8733.20 20.75 0 -335682 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 43350 -1.61 0.66 12 0.15 -5385.00 13085.00 13340 20240711 -35.01 8660 20250402 0.12 10180 -14.83 20250221 8660 0.12 20250402 13340 -35.01 20240711 8660 0.12 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
7 20250402 110354 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8680 -130 5 -1.48 5546953305 634477 74.79 8890 8960 8660 11450 6170 8810 8742.56 20.75 0 -280851 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 43400 -1.61 0.66 12 0.13 -5385.00 13085.00 13340 20240711 -34.93 8660 20250402 0.23 10180 -14.73 20250221 8660 0.23 20250402 13340 -34.93 20240711 8660 0.23 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
8 20250402 100354 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8680 -130 5 -1.48 4120884485 470098 55.41 8890 8960 8670 11450 6170 8810 8766.01 20.75 0 -204948 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 43400 -1.61 0.66 12 0.09 -5385.00 13085.00 13340 20240711 -34.93 8670 20250402 0.12 10180 -14.73 20250221 8670 0.12 20250402 13340 -34.93 20240711 8670 0.12 20250402 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
9 20250402 090356 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8890 80 2 0.91 468518080 52573 6.20 8890 8960 8880 11450 6170 8810 8911.76 20.75 0 19067 8990 8900 8850 8760 8710 8875 8735 25000 2640 5000 6690 10 1 500000000 44450 -1.65 0.68 12 0.01 -5385.00 13085.00 13340 20240711 -33.36 8800 20250401 1.02 10180 -12.67 20250221 8800 1.02 20250401 13340 -33.36 20240711 8800 1.02 20250401 0.67 Y 034220 5000 25000 억 103754299 N N 400911 N 00 N
10 20250401 160356 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8810 0 3 0.00 7500601195 848383 53.43 8870 8940 8800 11450 6170 8810 8841.16 20.83 0 -416519 9116 8962 8886 8732 8656 8925 8695 25000 2640 5000 6690 10 1 500000000 44050 -1.64 0.67 12 0.17 -5385.00 13085.00 13340 20240711 -33.96 8800 20250401 0.11 10180 -13.46 20250221 8800 0.11 20250401 13340 -33.96 20240711 8800 0.11 20250401 0.67 Y 034220 5000 25000 억 104159150 N N 400911 N 00 N
11 20250401 150357 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8830 20 2 0.23 6709244860 758611 47.78 8870 8940 8800 11450 6170 8810 8844.12 20.83 0 -377912 9116 8962 8886 8732 8656 8925 8695 25000 2640 5000 6690 10 1 500000000 44150 -1.64 0.67 12 0.15 -5385.00 13085.00 13340 20240711 -33.81 8800 20250401 0.34 10180 -13.26 20250221 8800 0.34 20250401 13340 -33.81 20240711 8800 0.34 20250401 0.67 Y 034220 5000 25000 억 104159150 N N 543590 N 00 N
12 20250401 140356 55 20.00 KOSPI200 신저가 전기·전자 N N N Y 40 N 8850 40 2 0.45 5550806030 627535 39.52 8870 8940 8800 11450 6170 8810 8845.42 20.83 0 -284114 9116 8962 8886 8732 8656 8925 8695 25000 2640 5000 6690 10 1 500000000 44250 -1.64 0.68 12 0.13 -5385.00 13085.00 13340 20240711 -33.66 8800 20250401 0.57 10180 -13.06 20250221 8800 0.57 20250401 13340 -33.66 20240711 8800 0.57 20250401 0.67 Y 034220 5000 25000 억 104159150 N N 543590 N 00 N

1
034220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,2537453,500000000,22354960930,4405000000000,0.51
20250328,1756780,500000000,16004265800,4555000000000,0.35
20250327,1635185,500000000,15027350150,4595000000000,0.33
20250326,1530758,500000000,14358510040,4690000000000,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 2537453 500000000 22354960930 4405000000000 0.51
3 20250328 1756780 500000000 16004265800 4555000000000 0.35
4 20250327 1635185 500000000 15027350150 4595000000000 0.33
5 20250326 1530758 500000000 14358510040 4690000000000 0.31