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
034230/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190000,2424911975,10830,10830,10830,10830,2569
20250402,185900,2424911975,10830,10830,10830,10830,0
20250402,185800,2424911975,10830,10830,10830,10830,0
20250402,185700,2424911975,10830,10830,10830,10830,0
20250402,185600,2424911975,10830,10830,10830,10830,0
20250402,185500,2424911975,10830,10830,10830,10830,0
20250402,185400,2424911975,10830,10830,10830,10830,0
20250402,185300,2424911975,10830,10830,10830,10830,0
20250402,185200,2424911975,10830,10830,10830,10830,0
20250402,185100,2424911975,10830,10830,10830,10830,0
20250402,185000,2424911975,10830,10830,10830,10830,0
20250402,184900,2424911975,10830,10830,10830,10830,0
20250402,184800,2424911975,10830,10830,10830,10830,0
20250402,184700,2424911975,10830,10830,10830,10830,0
20250402,184600,2424911975,10830,10830,10830,10830,0
20250402,184500,2424911975,10830,10830,10830,10830,0
20250402,184400,2424911975,10830,10830,10830,10830,0
20250402,184300,2424911975,10830,10830,10830,10830,0
20250402,184200,2424911975,10830,10830,10830,10830,0
20250402,184100,2424911975,10830,10830,10830,10830,0
20250402,184000,2424911975,10830,10830,10830,10830,0
20250402,183900,2424911975,10830,10830,10830,10830,0
20250402,183800,2424911975,10830,10830,10830,10830,0
20250402,183700,2424911975,10830,10830,10830,10830,0
20250402,183600,2424911975,10830,10830,10830,10830,0
20250402,183500,2424911975,10830,10830,10830,10830,0
20250402,183400,2424911975,10830,10830,10830,10830,0
20250402,183300,2424911975,10830,10830,10830,10830,0
20250402,183200,2424911975,10830,10830,10830,10830,0
20250402,183100,2424911975,10830,10830,10830,10830,0
20250402,183000,2424911975,10830,10830,10830,10830,2569
20250402,182900,2424911975,10830,10830,10830,10830,0
20250402,182800,2424911975,10830,10830,10830,10830,0
20250402,182700,2424911975,10830,10830,10830,10830,0
20250402,182600,2424911975,10830,10830,10830,10830,0
20250402,182500,2424911975,10830,10830,10830,10830,0
20250402,182400,2424911975,10830,10830,10830,10830,0
20250402,182300,2424911975,10830,10830,10830,10830,0
20250402,182200,2424911975,10830,10830,10830,10830,0
20250402,182100,2424911975,10830,10830,10830,10830,0
20250402,182000,2424911975,10830,10830,10830,10830,0
20250402,181900,2424911975,10830,10830,10830,10830,0
20250402,181800,2424911975,10830,10830,10830,10830,0
20250402,181700,2424911975,10830,10830,10830,10830,0
20250402,181600,2424911975,10830,10830,10830,10830,0
20250402,181500,2424911975,10830,10830,10830,10830,0
20250402,181400,2424911975,10830,10830,10830,10830,0
20250402,181300,2424911975,10830,10830,10830,10830,0
20250402,181200,2424911975,10830,10830,10830,10830,0
20250402,181100,2424911975,10830,10830,10830,10830,0
20250402,181000,2424911975,10830,10830,10830,10830,0
20250402,180900,2424911975,10830,10830,10830,10830,0
20250402,180800,2424911975,10830,10830,10830,10830,0
20250402,180700,2424911975,10830,10830,10830,10830,0
20250402,180600,2424911975,10830,10830,10830,10830,0
20250402,180500,2424911975,10830,10830,10830,10830,0
20250402,180400,2424911975,10830,10830,10830,10830,0
20250402,180300,2424911975,10830,10830,10830,10830,0
20250402,180200,2424911975,10830,10830,10830,10830,0
20250402,180100,2424911975,10830,10830,10830,10830,0
20250402,180000,2424911975,10830,10830,10830,10830,2569
20250402,175900,2424911975,10830,10830,10830,10830,0
20250402,175800,2424911975,10830,10830,10830,10830,0
20250402,175700,2424911975,10830,10830,10830,10830,0
20250402,175600,2424911975,10830,10830,10830,10830,0
20250402,175500,2424911975,10830,10830,10830,10830,0
20250402,175400,2424911975,10830,10830,10830,10830,0
20250402,175300,2424911975,10830,10830,10830,10830,0
20250402,175200,2424911975,10830,10830,10830,10830,0
20250402,175100,2424911975,10830,10830,10830,10830,0
20250402,175000,2424911975,10830,10830,10830,10830,0
20250402,174900,2424911975,10830,10830,10830,10830,0
20250402,174800,2424911975,10830,10830,10830,10830,0
20250402,174700,2424911975,10830,10830,10830,10830,0
20250402,174600,2424911975,10830,10830,10830,10830,0
20250402,174500,2424911975,10830,10830,10830,10830,0
20250402,174400,2424911975,10830,10830,10830,10830,0
20250402,174300,2424911975,10830,10830,10830,10830,0
20250402,174200,2424911975,10830,10830,10830,10830,0
20250402,174100,2424911975,10830,10830,10830,10830,0
20250402,174000,2424911975,10830,10830,10830,10830,0
20250402,173900,2424911975,10830,10830,10830,10830,0
20250402,173800,2424911975,10830,10830,10830,10830,0
20250402,173700,2424911975,10830,10830,10830,10830,0
20250402,173600,2424911975,10830,10830,10830,10830,0
20250402,173500,2424911975,10830,10830,10830,10830,0
20250402,173400,2424911975,10830,10830,10830,10830,0
20250402,173300,2424911975,10830,10830,10830,10830,0
20250402,173200,2424911975,10830,10830,10830,10830,0
20250402,173100,2424911975,10830,10830,10830,10830,0
20250402,173000,2424911975,10830,10830,10830,10830,2569
20250402,172900,2424911975,10830,10830,10830,10830,0
20250402,172800,2424911975,10830,10830,10830,10830,0
20250402,172700,2424911975,10830,10830,10830,10830,0
20250402,172600,2424911975,10830,10830,10830,10830,0
20250402,172500,2424911975,10830,10830,10830,10830,0
20250402,172400,2424911975,10830,10830,10830,10830,0
20250402,172300,2424911975,10830,10830,10830,10830,0
20250402,172200,2424911975,10830,10830,10830,10830,0
20250402,172100,2424911975,10830,10830,10830,10830,0
20250402,172000,2424911975,10830,10830,10830,10830,0
20250402,171900,2424911975,10830,10830,10830,10830,0
20250402,171800,2424911975,10830,10830,10830,10830,0
20250402,171700,2424911975,10830,10830,10830,10830,0
20250402,171600,2424911975,10830,10830,10830,10830,0
20250402,171500,2424911975,10830,10830,10830,10830,0
20250402,171400,2424911975,10830,10830,10830,10830,0
20250402,171300,2424911975,10830,10830,10830,10830,0
20250402,171200,2424911975,10830,10830,10830,10830,0
20250402,171100,2424911975,10830,10830,10830,10830,0
20250402,171000,2424911975,10830,10830,10830,10830,0
20250402,170900,2424911975,10830,10830,10830,10830,0
20250402,170800,2424911975,10830,10830,10830,10830,0
20250402,170700,2424911975,10830,10830,10830,10830,0
20250402,170600,2424911975,10830,10830,10830,10830,0
20250402,170500,2424911975,10830,10830,10830,10830,0
20250402,170400,2424911975,10830,10830,10830,10830,0
20250402,170300,2424911975,10830,10830,10830,10830,0
20250402,170200,2424911975,10830,10830,10830,10830,0
20250402,170100,2424911975,10830,10830,10830,10830,0
20250402,170000,2424911975,10830,10830,10830,10830,2569
20250402,165900,2424911975,10830,10830,10830,10830,0
20250402,165800,2424911975,10830,10830,10830,10830,0
20250402,165700,2424911975,10830,10830,10830,10830,0
20250402,165600,2424911975,10830,10830,10830,10830,0
20250402,165500,2424911975,10830,10830,10830,10830,0
20250402,165400,2424911975,10830,10830,10830,10830,0
20250402,165300,2424911975,10830,10830,10830,10830,0
20250402,165200,2424911975,10830,10830,10830,10830,0
20250402,165100,2424911975,10830,10830,10830,10830,0
20250402,165000,2424911975,10830,10830,10830,10830,0
20250402,164900,2424911975,10830,10830,10830,10830,0
20250402,164800,2424911975,10830,10830,10830,10830,0
20250402,164700,2424911975,10830,10830,10830,10830,0
20250402,164600,2424911975,10830,10830,10830,10830,0
20250402,164500,2424911975,10830,10830,10830,10830,0
20250402,164400,2424911975,10830,10830,10830,10830,0
20250402,164300,2424911975,10830,10830,10830,10830,0
20250402,164200,2424911975,10830,10830,10830,10830,0
20250402,164100,2424911975,10830,10830,10830,10830,0
20250402,164000,2424911975,10830,10830,10830,10830,0
20250402,163900,2424911975,10830,10830,10830,10830,0
20250402,163800,2424911975,10830,10830,10830,10830,0
20250402,163700,2424911975,10830,10830,10830,10830,0
20250402,163600,2424911975,10830,10830,10830,10830,0
20250402,163500,2424911975,10830,10830,10830,10830,0
20250402,163400,2424911975,10830,10830,10830,10830,0
20250402,163300,2424911975,10830,10830,10830,10830,0
20250402,163200,2424911975,10830,10830,10830,10830,0
20250402,163100,2424911975,10830,10830,10830,10830,0
20250402,163000,2424911975,10830,10830,10830,10830,2569
20250402,162900,2424911975,10830,10830,10830,10830,0
20250402,162800,2424911975,10830,10830,10830,10830,0
20250402,162700,2424911975,10830,10830,10830,10830,0
20250402,162600,2424911975,10830,10830,10830,10830,0
20250402,162500,2424911975,10830,10830,10830,10830,0
20250402,162400,2424911975,10830,10830,10830,10830,0
20250402,162300,2424911975,10830,10830,10830,10830,0
20250402,162200,2424911975,10830,10830,10830,10830,0
20250402,162100,2424911975,10830,10830,10830,10830,0
20250402,162000,2424911975,10830,10830,10830,10830,0
20250402,161900,2424911975,10830,10830,10830,10830,0
20250402,161800,2424911975,10830,10830,10830,10830,0
20250402,161700,2424911975,10830,10830,10830,10830,0
20250402,161600,2424911975,10830,10830,10830,10830,0
20250402,161500,2424911975,10830,10830,10830,10830,0
20250402,161400,2424911975,10830,10830,10830,10830,0
20250402,161300,2424911975,10830,10830,10830,10830,0
20250402,161200,2424911975,10830,10830,10830,10830,0
20250402,161100,2424911975,10830,10830,10830,10830,0
20250402,161000,2424911975,10830,10830,10830,10830,0
20250402,160900,2424911975,10830,10830,10830,10830,0
20250402,160800,2424911975,10830,10830,10830,10830,0
20250402,160700,2424911975,10830,10830,10830,10830,0
20250402,160600,2424911975,10830,10830,10830,10830,0
20250402,160500,2424911975,10830,10830,10830,10830,0
20250402,160400,2424911975,10830,10830,10830,10830,0
20250402,160300,2424911975,10830,10830,10830,10830,0
20250402,160200,2424911975,10830,10830,10830,10830,0
20250402,160100,2424911975,10830,10830,10830,10830,0
20250402,160000,2424911975,10830,10830,10830,10830,2569
20250402,155900,2424911975,10830,10830,10830,10830,0
20250402,155800,2424911975,10830,10830,10830,10830,0
20250402,155700,2424911975,10830,10830,10830,10830,0
20250402,155600,2424911975,10830,10830,10830,10830,0
20250402,155500,2424911975,10830,10830,10830,10830,0
20250402,155400,2424911975,10830,10830,10830,10830,0
20250402,155300,2424911975,10830,10830,10830,10830,0
20250402,155200,2424911975,10830,10830,10830,10830,0
20250402,155100,2424911975,10830,10830,10830,10830,0
20250402,155000,2424911975,10830,10830,10830,10830,0
20250402,154900,2424911975,10830,10830,10830,10830,0
20250402,154800,2424911975,10830,10830,10830,10830,0
20250402,154700,2424911975,10830,10830,10830,10830,0
20250402,154600,2424911975,10830,10830,10830,10830,0
20250402,154500,2424911975,10830,10830,10830,10830,0
20250402,154400,2424911975,10830,10830,10830,10830,0
20250402,154300,2424911975,10830,10830,10830,10830,0
20250402,154200,2424911975,10830,10830,10830,10830,0
20250402,154100,2424911975,10830,10830,10830,10830,0
20250402,154000,2424911975,10830,10830,10830,10830,0
20250402,153900,2424911975,10830,10830,10830,10830,0
20250402,153800,2424911975,10830,10830,10830,10830,0
20250402,153700,2424911975,10830,10830,10830,10830,0
20250402,153600,2424911975,10830,10830,10830,10830,0
20250402,153500,2424911975,10830,10830,10830,10830,0
20250402,153400,2424911975,10830,10830,10830,10830,0
20250402,153300,2424911975,10830,10830,10830,10830,0
20250402,153200,2424911975,10830,10830,10830,10830,0
20250402,153100,2424911975,10830,10830,10830,10830,0
20250402,153000,2424911975,10830,10830,10830,10830,5138
20250402,152900,2397089705,10870,10870,10870,10870,0
20250402,152800,2397089705,10870,10870,10870,10870,0
20250402,152700,2397089705,10870,10870,10870,10870,0
20250402,152600,2397089705,10870,10870,10870,10870,0
20250402,152500,2397089705,10870,10870,10870,10870,0
20250402,152400,2397089705,10870,10870,10870,10870,0
20250402,152300,2397089705,10870,10870,10870,10870,0
20250402,152200,2397089705,10870,10870,10870,10870,0
20250402,152100,2397089705,10870,10870,10870,10870,0
20250402,152000,2397089705,10870,10870,10870,10870,0
20250402,151900,2397089705,10870,10860,10870,10860,3
20250402,151800,2397057115,10850,10850,10860,10850,706
20250402,151700,2389393755,10850,10840,10850,10840,814
20250402,151600,2380561865,10850,10850,10850,10850,18
20250402,151500,2380366565,10840,10860,10860,10840,1512
20250402,151400,2363973205,10860,10860,10860,10860,13
20250402,151300,2363832025,10860,10860,10860,10860,4
20250402,151200,2363788585,10860,10850,10860,10850,10
20250402,151100,2363680045,10850,10860,10860,10850,378
20250402,151000,2359578735,10850,10840,10860,10840,608
20250402,150900,2352980875,10850,10850,10850,10850,92
20250402,150800,2351982675,10860,10860,10860,10860,220
20250402,150700,2349593475,10860,10850,10860,10850,154
20250402,150600,2347921095,10850,10850,10850,10850,265
20250402,150500,2345045845,10840,10850,10850,10840,140
20250402,150400,2343527945,10840,10840,10840,10840,30
20250402,150300,2343202745,10840,10840,10840,10840,612
20250402,150200,2336568665,10840,10840,10840,10840,5
20250402,150100,2336514465,10830,10830,10830,10830,74
20250402,150000,2335713045,10840,10840,10840,10830,80
20250402,145900,2334845855,10830,10840,10840,10830,15
20250402,145800,2334683265,10840,10840,10840,10840,48
20250402,145700,2334162945,10840,10840,10840,10840,1558
20250402,145600,2317274225,10840,10830,10840,10830,1179
20250402,145500,2304498865,10840,10830,10840,10830,1084
20250402,145400,2292750410,10830,10840,10840,10830,881
20250402,145300,2283208930,10840,10840,10840,10830,127
20250402,145200,2281833150,10840,10830,10840,10830,6
20250402,145100,2281768120,10840,10840,10840,10830,416
20250402,145000,2277261850,10840,10840,10840,10840,1
20250402,144900,2277251010,10840,10840,10840,10830,49
20250402,144800,2276720000,10840,10850,10850,10840,979
20250402,144700,2266105730,10850,10855,10855,10850,1000
20250402,144600,2255255715,10860,10860,10860,10860,141
20250402,144500,2253724455,10860,10860,10860,10860,301
20250402,144400,2250455595,10850,10850,10850,10850,1
20250402,144300,2250444745,10850,10870,10870,10850,190
20250402,144200,2248381325,10870,10860,10870,10860,321
20250402,144100,2244895035,10870,10850,10870,10850,1169
20250402,144000,2232206095,10850,10840,10850,10840,380
20250402,143900,2228083445,10840,10840,10840,10840,397
20250402,143800,2223779965,10840,10840,10840,10840,450
20250402,143700,2218901965,10830,10840,10840,10830,67
20250402,143600,2218175885,10840,10840,10840,10840,935
20250402,143500,2208040485,10840,10840,10840,10830,1173
20250402,143400,2195325175,10840,10840,10840,10840,420
20250402,143300,2190772375,10830,10840,10840,10830,81
20250402,143200,2189894345,10840,10840,10840,10840,561
20250402,143100,2183813105,10840,10840,10840,10840,801
20250402,143000,2175130265,10840,10840,10840,10840,10
20250402,142900,2175021865,10830,10830,10835,10830,496
20250402,142800,2169650060,10830,10830,10830,10830,891
20250402,142700,2160000530,10830,10830,10830,10820,405
20250402,142600,2155615130,10830,10830,10830,10820,1913
20250402,142500,2134899340,10820,10830,10830,10820,83
20250402,142400,2134001260,10830,10830,10830,10830,22
20250402,142300,2133763000,10820,10820,10820,10820,1
20250402,142200,2133752180,10830,10820,10830,10820,90
20250402,142100,2132777880,10830,10830,10830,10830,51
20250402,142000,2132225550,10820,10830,10830,10820,84
20250402,141900,2131316620,10820,10820,10820,10820,1
20250402,141800,2131305800,10820,10820,10820,10820,10
20250402,141700,2131197600,10830,10830,10830,10820,2862
20250402,141600,2100230650,10830,10830,10830,10830,125
20250402,141500,2098876900,10830,10820,10830,10820,142
20250402,141400,2097339180,10830,10820,10830,10820,405
20250402,141300,2092957030,10830,10820,10830,10820,297
20250402,141200,2089742340,10830,10830,10830,10830,2440
20250402,141100,2063317140,10830,10830,10830,10830,2711
20250402,141000,2033957010,10820,10830,10830,10820,7
20250402,140900,2033881210,10830,10830,10830,10830,0
20250402,140800,2033881210,10830,10830,10830,10830,6
20250402,140700,2033816230,10820,10820,10820,10820,44
20250402,140600,2033340150,10820,10820,10820,10820,0
20250402,140500,2033340150,10820,10830,10830,10820,305
20250402,140400,2030039970,10830,10830,10830,10830,1
20250402,140300,2030029140,10830,10830,10830,10830,154
20250402,140200,2028361320,10830,10835,10835,10830,1439
20250402,140100,2012776725,10840,10835,10840,10835,25
20250402,140000,2012505750,10840,10840,10840,10840,325
20250402,135900,2008982750,10830,10830,10830,10830,1
20250402,135800,2008971920,10830,10840,10840,10830,528
20250402,135700,2003250620,10840,10840,10840,10840,51
20250402,135600,2002697780,10840,10830,10840,10830,30
20250402,135500,2002372820,10840,10840,10840,10830,876
20250402,135400,1992877880,10830,10830,10830,10830,1
20250402,135300,1992867050,10840,10840,10840,10840,0
20250402,135200,1992867050,10840,10840,10840,10840,5
20250402,135100,1992812850,10830,10830,10830,10830,150
20250402,135000,1991188350,10840,10840,10840,10840,403
20250402,134900,1986819830,10840,10830,10840,10830,54
20250402,134800,1986234960,10830,10830,10830,10830,190
20250402,134700,1984177260,10830,10840,10840,10830,103
20250402,134600,1983061730,10840,10845,10850,10830,5060
20250402,134500,1928228545,10850,10850,10850,10850,29
20250402,134400,1927913895,10840,10840,10850,10840,126
20250402,134300,1926547805,10840,10850,10850,10840,1952
20250402,134200,1905387825,10850,10850,10850,10850,325
20250402,134100,1901861575,10850,10850,10850,10850,337
20250402,134000,1898205125,10840,10850,10850,10840,894
20250402,133900,1888505745,10850,10850,10850,10850,524
20250402,133800,1882820345,10850,10850,10850,10850,27
20250402,133700,1882527395,10850,10850,10850,10840,841
20250402,133600,1873404445,10840,10850,10850,10840,1134
20250402,133500,1861106585,10850,10850,10850,10850,344
20250402,133400,1857374185,10850,10850,10850,10840,461
20250402,133300,1852372385,10850,10850,10850,10850,398
20250402,133200,1848054085,10850,10850,10850,10850,1077
20250402,133100,1836368635,10850,10850,10850,10850,193
20250402,133000,1834274585,10840,10850,10850,10830,957
20250402,132900,1823901115,10840,10860,10870,10840,2163
20250402,132800,1800418965,10860,10860,10860,10860,1887
20250402,132700,1779926145,10860,10860,10860,10860,911
20250402,132600,1770032685,10860,10860,10860,10850,1005
20250402,132500,1759123105,10860,10860,10860,10850,540
20250402,132400,1753259985,10850,10870,10875,10850,1880
20250402,132300,1732843155,10870,10890,10890,10870,1601
20250402,132200,1715416565,10890,10910,10910,10890,1152
20250402,132100,1702859135,10910,10910,10910,10900,69
20250402,132000,1702106355,10910,10910,10910,10905,138
20250402,131900,1700600785,10910,10910,10910,10910,91
20250402,131800,1699607975,10910,10910,10910,10910,463
20250402,131700,1694556645,10910,10910,10910,10910,334
20250402,131600,1690912705,10910,10910,10910,10910,235
20250402,131500,1688348855,10910,10930,10930,10900,10881
20250402,131400,1569694435,10920,10920,10930,10920,224
20250402,131300,1567248345,10930,10930,10930,10930,35
20250402,131200,1566865795,10930,10940,10940,10920,2199
20250402,131100,1542840275,10940,10930,10940,10930,413
20250402,131000,1538326055,10940,10940,10940,10940,19
20250402,130900,1538118195,10930,10940,10940,10930,145
20250402,130800,1536533225,10940,10940,10940,10940,157
20250402,130700,1534815645,10940,10940,10940,10940,0
20250402,130600,1534815645,10940,10940,10940,10940,50
20250402,130500,1534268645,10950,10940,10950,10930,938
20250402,130400,1524005435,10940,10930,10950,10930,3717
20250402,130300,1483342015,10930,10930,10930,10930,1271
20250402,130200,1469449985,10940,10940,10940,10940,825
20250402,130100,1460424485,10940,10940,10950,10940,330
20250402,130000,1456814125,10950,10950,10950,10950,100
20250402,125900,1455719125,10950,10950,10950,10950,1
20250402,125800,1455708175,10950,10950,10950,10950,153
20250402,125700,1454032825,10950,10950,10950,10940,1370
20250402,125600,1439033575,10960,10960,10960,10950,340
20250402,125500,1435310515,10950,10950,10950,10950,822
20250402,125400,1426309615,10960,10960,10960,10960,175
20250402,125300,1424391615,10960,10960,10960,10960,0
20250402,125200,1424391615,10960,10960,10960,10960,15
20250402,125100,1424227215,10960,10960,10960,10960,5
20250402,125000,1424172415,10960,10950,10960,10950,20
20250402,124900,1423953315,10960,10960,10960,10960,1
20250402,124800,1423942355,10960,10970,10970,10950,6169
20250402,124700,1356336195,10980,10970,10980,10970,128
20250402,124600,1354932025,10970,10970,10970,10970,15
20250402,124500,1354767475,10970,10980,10980,10970,565
20250402,124400,1348569405,10980,10980,10980,10980,57
20250402,124300,1347943545,10980,10980,10980,10980,15
20250402,124200,1347778845,10980,10980,10980,10980,52
20250402,124100,1347207885,10980,10980,10980,10980,3
20250402,124000,1347174945,10980,10970,10980,10970,745
20250402,123900,1338995295,10970,10970,10970,10970,529
20250402,123800,1333192165,10980,10980,10980,10980,14
20250402,123700,1333038445,10980,10985,10985,10980,524
20250402,123600,1327284800,10985,10980,10985,10980,6
20250402,123500,1327218895,10990,10990,10990,10990,55
20250402,123400,1326614445,10990,10990,10990,10990,0
20250402,123300,1326614445,10990,10990,10990,10990,0
20250402,123200,1326614445,10990,10980,10990,10980,51
20250402,123100,1326054455,10990,10970,10990,10970,1279
20250402,123000,1312015745,10970,10970,10970,10970,87
20250402,122900,1311061355,10970,10970,10980,10970,879
20250402,122800,1301418605,10980,10985,10985,10980,1083
20250402,122700,1289525585,10990,10990,10990,10990,0
20250402,122600,1289525585,10990,10985,10990,10985,250
20250402,122500,1286779310,10990,10990,10990,10990,0
20250402,122400,1286779310,10990,10990,10990,10990,6
20250402,122300,1286713370,10980,10980,10980,10975,222
20250402,122200,1284275860,10980,10980,10980,10980,997
20250402,122100,1273328800,10980,10970,10980,10970,2385
20250402,122000,1247162800,10970,10970,10970,10960,336
20250402,121900,1243478430,10970,10970,10970,10970,36
20250402,121800,1243083510,10970,10970,10970,10970,923
20250402,121700,1232958200,10980,10980,10980,10970,203
20250402,121600,1230731260,10980,10980,10980,10980,5
20250402,121500,1230676360,10980,10980,10980,10980,435
20250402,121400,1225900060,10970,10980,10980,10970,108
20250402,121300,1224714230,10980,10980,10980,10980,33
20250402,121200,1224351890,10970,11000,11000,10970,3502
20250402,121100,1185924180,11000,11000,11000,11000,3
20250402,121000,1185891180,11000,10990,11000,10990,60
20250402,120900,1185231770,11000,11005,11010,10980,2027
20250402,120800,1162957980,11000,11000,11000,11000,100
20250402,120700,1161857980,11000,11000,11000,11000,389
20250402,120600,1157578980,11010,11015,11015,11010,1186
20250402,120500,1144518620,11020,11020,11020,11020,5
20250402,120400,1144463520,11010,11010,11010,11010,438
20250402,120300,1139641140,11000,11000,11010,11000,78
20250402,120200,1138782690,11000,11000,11000,11000,858
20250402,120100,1129344690,11000,11000,11000,11000,2
20250402,120000,1129322690,10990,10990,10990,10990,0
20250402,115900,1129322690,10990,11000,11000,10990,1506
20250402,115800,1112769690,10995,10995,10995,10995,100
20250402,115700,1111670190,10990,11010,11010,10990,1505
20250402,115600,1095117620,11000,11020,11030,11000,1815
20250402,115500,1075143300,11030,11020,11030,11020,102
20250402,115400,1074019250,11020,11020,11025,11020,1474
20250402,115300,1057773295,11015,11020,11020,11015,213
20250402,115200,1055426060,11010,11010,11010,11010,50
20250402,115100,1054875560,11010,11030,11030,11010,2788
20250402,115000,1024163970,11030,11030,11030,11030,14
20250402,114900,1024009550,11030,11030,11035,11030,1343
20250402,114800,1009193955,11025,11020,11030,11020,89
20250402,114700,1008212930,11020,11020,11020,11020,33
20250402,114600,1007849270,11030,11030,11030,11030,5
20250402,114500,1007794120,11030,11025,11030,11020,730
20250402,114400,999746920,11030,11030,11030,11030,20
20250402,114300,999526320,11030,11030,11030,11030,55
20250402,114200,998919670,11030,11030,11030,11020,97
20250402,114100,997849780,11030,11030,11030,11030,29
20250402,114000,997529910,11030,11030,11030,11030,0
20250402,113900,997529910,11030,11030,11030,11030,7
20250402,113800,997452700,11030,11030,11030,11030,141
20250402,113700,995897470,11030,11030,11030,11030,0
20250402,113600,995897470,11030,11030,11030,11020,253
20250402,113500,993107400,11020,11020,11020,11020,31
20250402,113400,992765780,11020,11020,11020,11020,335
20250402,113300,989074080,11020,11000,11020,11000,43
20250402,113200,988600810,11000,10990,11000,10990,1257
20250402,113100,974784870,10980,11000,11000,10970,3600
20250402,113000,935241700,11000,10990,11000,10990,129
20250402,112900,933823980,10990,10990,10990,10990,40
20250402,112800,933384380,10990,10990,10990,10990,113
20250402,112700,932142510,10990,10990,10990,10990,83
20250402,112600,931230340,10990,10990,10990,10990,23
20250402,112500,930977570,10990,10990,10990,10990,39
20250402,112400,930548960,11000,11000,11010,10980,3776
20250402,112300,889033020,11010,11010,11020,11010,1366
20250402,112200,873992380,11020,11020,11020,11020,30
20250402,112100,873661780,11010,11010,11010,11010,157
20250402,112000,871933210,11020,11010,11020,11010,717
20250402,111900,864038990,11000,11010,11010,11000,414
20250402,111800,859482990,11010,11020,11020,11000,2827
20250402,111700,828369700,11020,11020,11020,11020,130
20250402,111600,826937100,11020,11020,11020,11020,0
20250402,111500,826937100,11020,11030,11030,11020,773
20250402,111400,818415350,11040,11040,11040,11040,154
20250402,111300,816715190,11060,11060,11060,11060,0
20250402,111200,816715190,11060,11060,11060,11060,0
20250402,111100,816715190,11060,11060,11060,11060,3
20250402,111000,816682010,11040,11040,11040,11040,1
20250402,110900,816670970,11040,11060,11060,11040,287
20250402,110800,813501090,11060,11060,11060,11060,0
20250402,110700,813501090,11060,11060,11060,11060,2
20250402,110600,813478970,11060,11060,11060,11060,1
20250402,110500,813467910,11050,11050,11050,11050,357
20250402,110400,809523060,11050,11060,11060,11050,7
20250402,110300,809445660,11060,11060,11060,11060,0
20250402,110200,809445660,11060,11060,11060,11060,25
20250402,110100,809169160,11040,11060,11060,11040,54
20250402,110000,808572900,11060,11060,11060,11060,1
20250402,105900,808561840,11050,11050,11050,11050,0
20250402,105800,808561840,11050,11050,11050,11050,0
20250402,105700,808561840,11050,11040,11050,11040,534
20250402,105600,802666180,11040,11040,11040,11040,5
20250402,105500,802610980,11010,11010,11020,11010,88
20250402,105400,801641830,11020,11040,11040,11020,114
20250402,105300,800383530,11000,11040,11040,11000,1509
20250402,105200,783776280,11030,11030,11030,11030,15
20250402,105100,783610830,11010,11030,11030,11010,1021
20250402,105000,772365900,11030,11040,11050,11020,1740
20250402,104900,753176470,11050,11050,11050,11050,180
20250402,104800,751187470,11050,11050,11050,11050,0
20250402,104700,751187470,11050,11050,11050,11050,58
20250402,104600,750546570,11050,11050,11060,11050,547
20250402,104500,744498540,11060,11060,11060,11060,29
20250402,104400,744177800,11060,11060,11060,11060,128
20250402,104300,742762120,11060,11070,11070,11060,1101
20250402,104200,730579860,11070,11070,11070,11070,49
20250402,104100,730037430,11070,11050,11070,11050,90
20250402,104000,729042470,11070,11070,11070,11060,89
20250402,103900,728057820,11060,11060,11060,11060,8
20250402,103800,727969340,11050,11050,11050,11050,99
20250402,103700,726875390,11070,11070,11070,11070,1
20250402,103600,726864320,11060,11060,11060,11060,55
20250402,103500,726256020,11060,11060,11060,11060,0
20250402,103400,726256020,11060,11040,11060,11040,958
20250402,103300,715674770,11040,11040,11040,11040,435
20250402,103200,710872370,11040,11040,11040,11030,324
20250402,103100,707297010,11040,11040,11050,11030,1088
20250402,103000,695288170,11050,11040,11050,11040,201
20250402,102900,693067130,11030,11030,11030,11030,1
20250402,102800,693056100,11030,11050,11050,11030,791
20250402,102700,684325630,11070,11070,11070,11070,0
20250402,102600,684325630,11070,11060,11070,11050,497
20250402,102500,678828180,11080,11070,11080,11070,559
20250402,102400,672638720,11070,11060,11070,11050,1887
20250402,102300,651780810,11070,11070,11070,11070,1
20250402,102200,651769740,11070,11070,11070,11070,19
20250402,102100,651559410,11070,11070,11070,11070,103
20250402,102000,650419200,11070,11065,11070,11050,1551
20250402,101900,633254130,11060,11070,11070,11060,142
20250402,101800,631682610,11070,11070,11070,11070,61
20250402,101700,631007340,11070,11060,11070,11060,388
20250402,101600,626712300,11040,11070,11070,11040,1069
20250402,101500,614879220,11070,11050,11070,11050,544
20250402,101400,608863100,11050,11060,11060,11050,28
20250402,101300,608553690,11060,11060,11060,11060,0
20250402,101200,608553690,11060,11060,11060,11060,5
20250402,101100,608498390,11070,11030,11070,11000,2455
20250402,101000,581471440,11040,11040,11040,11040,25
20250402,100900,581195440,11040,11050,11050,11020,1309
20250402,100800,566762820,11040,11030,11050,11030,291
20250402,100700,563552620,11040,11040,11040,11030,878
20250402,100600,553860980,11040,11040,11040,11040,100
20250402,100500,552756980,11040,11050,11050,11040,319
20250402,100400,549232070,11050,11050,11050,11050,26
20250402,100300,548944770,11060,11060,11070,11060,60
20250402,100200,548281150,11050,11070,11070,11050,103
20250402,100100,547142900,11050,11050,11050,11050,163
20250402,100000,545341750,11070,11020,11070,11020,2
20250402,095900,545319660,11020,11020,11020,11020,34
20250402,095800,544944980,11050,11030,11050,11020,498
20250402,095700,539444590,11020,11040,11040,11020,2136
20250402,095600,515867090,11050,11050,11060,11050,227
20250402,095500,513358290,11050,11050,11050,11050,142
20250402,095400,511789190,11040,11050,11060,11040,360
20250402,095300,507813280,11050,11060,11060,11050,114
20250402,095200,506553570,11050,11050,11060,11050,242
20250402,095100,503879460,11040,11040,11040,11040,539
20250402,095000,497928900,11040,11050,11060,11040,377
20250402,094900,493766110,11050,11050,11050,11050,100
20250402,094800,492661110,11080,11080,11080,11080,0
20250402,094700,492661110,11080,11080,11080,11040,543
20250402,094600,486661230,11060,11060,11060,11060,101
20250402,094500,485544170,11060,11070,11070,11060,489
20250402,094400,480132400,11070,11070,11070,11070,6
20250402,094300,480065980,11070,11060,11070,11060,13
20250402,094200,479922080,11070,11070,11080,11060,75
20250402,094100,479092460,11080,11050,11080,11050,926
20250402,094000,468842420,11070,11070,11070,11070,80
20250402,093900,467956820,11050,11070,11080,11050,578
20250402,093800,461566400,11070,11080,11080,11060,189
20250402,093700,459474210,11080,11060,11080,11050,235
20250402,093600,456870760,11060,11050,11060,11040,2024
20250402,093500,434493320,11040,11080,11080,11030,56
20250402,093400,433875130,11020,11040,11080,11020,697
20250402,093300,426179510,11030,11000,11030,11000,1623
20250402,093200,408285310,11000,11000,11030,10980,2844
20250402,093100,377001800,10990,10990,11030,10990,511
20250402,093000,371384890,10990,11020,11030,10990,1332
20250402,092900,356738050,11010,10990,11010,10990,433
20250402,092800,351975240,10990,10990,10990,10990,110
20250402,092700,350766340,10980,11030,11030,10980,420
20250402,092600,346153870,11000,11000,11000,11000,199
20250402,092500,343964870,11000,11010,11050,10960,2652
20250402,092400,314810210,11060,11020,11060,11000,1787
20250402,092300,295116900,11030,11020,11030,11020,1311
20250402,092200,280668130,11020,11040,11040,11020,838
20250402,092100,271428320,11030,11050,11050,11030,1687
20250402,092000,252801340,11040,11050,11055,11040,842
20250402,091900,243498390,11050,11060,11060,11050,892
20250402,091800,233641650,11060,11080,11080,11050,1782
20250402,091700,213928740,11090,11090,11100,11080,622
20250402,091600,207026630,11090,11090,11090,11080,745
20250402,091500,198767110,11090,11090,11100,11080,429
20250402,091400,194009340,11085,11090,11090,11085,38
20250402,091300,193588070,11090,11080,11090,11060,415
20250402,091200,188990220,11080,11080,11080,11080,661
20250402,091100,181666340,11090,11090,11090,11090,496
20250402,091000,176165700,11090,11080,11090,11070,756
20250402,090900,167783730,11080,11110,11110,11070,3767
20250402,090800,125982580,11110,11140,11140,11110,882
20250402,090700,116174950,11150,11160,11160,11140,535
20250402,090600,110207070,11170,11180,11180,11170,60
20250402,090500,109536370,11170,11170,11170,11170,150
20250402,090400,107860870,11170,11170,11170,11160,70
20250402,090300,107079130,11130,11180,11210,11130,1395
20250402,090200,91481850,11180,11200,11210,11180,462
20250402,090100,86309290,11200,11150,11200,11130,1050
20250402,090000,74556230,11110,11200,11200,11050,6682
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 190000 2424911975 10830 10830 10830 10830 2569
3 20250402 185900 2424911975 10830 10830 10830 10830 0
4 20250402 185800 2424911975 10830 10830 10830 10830 0
5 20250402 185700 2424911975 10830 10830 10830 10830 0
6 20250402 185600 2424911975 10830 10830 10830 10830 0
7 20250402 185500 2424911975 10830 10830 10830 10830 0
8 20250402 185400 2424911975 10830 10830 10830 10830 0
9 20250402 185300 2424911975 10830 10830 10830 10830 0
10 20250402 185200 2424911975 10830 10830 10830 10830 0
11 20250402 185100 2424911975 10830 10830 10830 10830 0
12 20250402 185000 2424911975 10830 10830 10830 10830 0
13 20250402 184900 2424911975 10830 10830 10830 10830 0
14 20250402 184800 2424911975 10830 10830 10830 10830 0
15 20250402 184700 2424911975 10830 10830 10830 10830 0
16 20250402 184600 2424911975 10830 10830 10830 10830 0
17 20250402 184500 2424911975 10830 10830 10830 10830 0
18 20250402 184400 2424911975 10830 10830 10830 10830 0
19 20250402 184300 2424911975 10830 10830 10830 10830 0
20 20250402 184200 2424911975 10830 10830 10830 10830 0
21 20250402 184100 2424911975 10830 10830 10830 10830 0
22 20250402 184000 2424911975 10830 10830 10830 10830 0
23 20250402 183900 2424911975 10830 10830 10830 10830 0
24 20250402 183800 2424911975 10830 10830 10830 10830 0
25 20250402 183700 2424911975 10830 10830 10830 10830 0
26 20250402 183600 2424911975 10830 10830 10830 10830 0
27 20250402 183500 2424911975 10830 10830 10830 10830 0
28 20250402 183400 2424911975 10830 10830 10830 10830 0
29 20250402 183300 2424911975 10830 10830 10830 10830 0
30 20250402 183200 2424911975 10830 10830 10830 10830 0
31 20250402 183100 2424911975 10830 10830 10830 10830 0
32 20250402 183000 2424911975 10830 10830 10830 10830 2569
33 20250402 182900 2424911975 10830 10830 10830 10830 0
34 20250402 182800 2424911975 10830 10830 10830 10830 0
35 20250402 182700 2424911975 10830 10830 10830 10830 0
36 20250402 182600 2424911975 10830 10830 10830 10830 0
37 20250402 182500 2424911975 10830 10830 10830 10830 0
38 20250402 182400 2424911975 10830 10830 10830 10830 0
39 20250402 182300 2424911975 10830 10830 10830 10830 0
40 20250402 182200 2424911975 10830 10830 10830 10830 0
41 20250402 182100 2424911975 10830 10830 10830 10830 0
42 20250402 182000 2424911975 10830 10830 10830 10830 0
43 20250402 181900 2424911975 10830 10830 10830 10830 0
44 20250402 181800 2424911975 10830 10830 10830 10830 0
45 20250402 181700 2424911975 10830 10830 10830 10830 0
46 20250402 181600 2424911975 10830 10830 10830 10830 0
47 20250402 181500 2424911975 10830 10830 10830 10830 0
48 20250402 181400 2424911975 10830 10830 10830 10830 0
49 20250402 181300 2424911975 10830 10830 10830 10830 0
50 20250402 181200 2424911975 10830 10830 10830 10830 0
51 20250402 181100 2424911975 10830 10830 10830 10830 0
52 20250402 181000 2424911975 10830 10830 10830 10830 0
53 20250402 180900 2424911975 10830 10830 10830 10830 0
54 20250402 180800 2424911975 10830 10830 10830 10830 0
55 20250402 180700 2424911975 10830 10830 10830 10830 0
56 20250402 180600 2424911975 10830 10830 10830 10830 0
57 20250402 180500 2424911975 10830 10830 10830 10830 0
58 20250402 180400 2424911975 10830 10830 10830 10830 0
59 20250402 180300 2424911975 10830 10830 10830 10830 0
60 20250402 180200 2424911975 10830 10830 10830 10830 0
61 20250402 180100 2424911975 10830 10830 10830 10830 0
62 20250402 180000 2424911975 10830 10830 10830 10830 2569
63 20250402 175900 2424911975 10830 10830 10830 10830 0
64 20250402 175800 2424911975 10830 10830 10830 10830 0
65 20250402 175700 2424911975 10830 10830 10830 10830 0
66 20250402 175600 2424911975 10830 10830 10830 10830 0
67 20250402 175500 2424911975 10830 10830 10830 10830 0
68 20250402 175400 2424911975 10830 10830 10830 10830 0
69 20250402 175300 2424911975 10830 10830 10830 10830 0
70 20250402 175200 2424911975 10830 10830 10830 10830 0
71 20250402 175100 2424911975 10830 10830 10830 10830 0
72 20250402 175000 2424911975 10830 10830 10830 10830 0
73 20250402 174900 2424911975 10830 10830 10830 10830 0
74 20250402 174800 2424911975 10830 10830 10830 10830 0
75 20250402 174700 2424911975 10830 10830 10830 10830 0
76 20250402 174600 2424911975 10830 10830 10830 10830 0
77 20250402 174500 2424911975 10830 10830 10830 10830 0
78 20250402 174400 2424911975 10830 10830 10830 10830 0
79 20250402 174300 2424911975 10830 10830 10830 10830 0
80 20250402 174200 2424911975 10830 10830 10830 10830 0
81 20250402 174100 2424911975 10830 10830 10830 10830 0
82 20250402 174000 2424911975 10830 10830 10830 10830 0
83 20250402 173900 2424911975 10830 10830 10830 10830 0
84 20250402 173800 2424911975 10830 10830 10830 10830 0
85 20250402 173700 2424911975 10830 10830 10830 10830 0
86 20250402 173600 2424911975 10830 10830 10830 10830 0
87 20250402 173500 2424911975 10830 10830 10830 10830 0
88 20250402 173400 2424911975 10830 10830 10830 10830 0
89 20250402 173300 2424911975 10830 10830 10830 10830 0
90 20250402 173200 2424911975 10830 10830 10830 10830 0
91 20250402 173100 2424911975 10830 10830 10830 10830 0
92 20250402 173000 2424911975 10830 10830 10830 10830 2569
93 20250402 172900 2424911975 10830 10830 10830 10830 0
94 20250402 172800 2424911975 10830 10830 10830 10830 0
95 20250402 172700 2424911975 10830 10830 10830 10830 0
96 20250402 172600 2424911975 10830 10830 10830 10830 0
97 20250402 172500 2424911975 10830 10830 10830 10830 0
98 20250402 172400 2424911975 10830 10830 10830 10830 0
99 20250402 172300 2424911975 10830 10830 10830 10830 0
100 20250402 172200 2424911975 10830 10830 10830 10830 0
101 20250402 172100 2424911975 10830 10830 10830 10830 0
102 20250402 172000 2424911975 10830 10830 10830 10830 0
103 20250402 171900 2424911975 10830 10830 10830 10830 0
104 20250402 171800 2424911975 10830 10830 10830 10830 0
105 20250402 171700 2424911975 10830 10830 10830 10830 0
106 20250402 171600 2424911975 10830 10830 10830 10830 0
107 20250402 171500 2424911975 10830 10830 10830 10830 0
108 20250402 171400 2424911975 10830 10830 10830 10830 0
109 20250402 171300 2424911975 10830 10830 10830 10830 0
110 20250402 171200 2424911975 10830 10830 10830 10830 0
111 20250402 171100 2424911975 10830 10830 10830 10830 0
112 20250402 171000 2424911975 10830 10830 10830 10830 0
113 20250402 170900 2424911975 10830 10830 10830 10830 0
114 20250402 170800 2424911975 10830 10830 10830 10830 0
115 20250402 170700 2424911975 10830 10830 10830 10830 0
116 20250402 170600 2424911975 10830 10830 10830 10830 0
117 20250402 170500 2424911975 10830 10830 10830 10830 0
118 20250402 170400 2424911975 10830 10830 10830 10830 0
119 20250402 170300 2424911975 10830 10830 10830 10830 0
120 20250402 170200 2424911975 10830 10830 10830 10830 0
121 20250402 170100 2424911975 10830 10830 10830 10830 0
122 20250402 170000 2424911975 10830 10830 10830 10830 2569
123 20250402 165900 2424911975 10830 10830 10830 10830 0
124 20250402 165800 2424911975 10830 10830 10830 10830 0
125 20250402 165700 2424911975 10830 10830 10830 10830 0
126 20250402 165600 2424911975 10830 10830 10830 10830 0
127 20250402 165500 2424911975 10830 10830 10830 10830 0
128 20250402 165400 2424911975 10830 10830 10830 10830 0
129 20250402 165300 2424911975 10830 10830 10830 10830 0
130 20250402 165200 2424911975 10830 10830 10830 10830 0
131 20250402 165100 2424911975 10830 10830 10830 10830 0
132 20250402 165000 2424911975 10830 10830 10830 10830 0
133 20250402 164900 2424911975 10830 10830 10830 10830 0
134 20250402 164800 2424911975 10830 10830 10830 10830 0
135 20250402 164700 2424911975 10830 10830 10830 10830 0
136 20250402 164600 2424911975 10830 10830 10830 10830 0
137 20250402 164500 2424911975 10830 10830 10830 10830 0
138 20250402 164400 2424911975 10830 10830 10830 10830 0
139 20250402 164300 2424911975 10830 10830 10830 10830 0
140 20250402 164200 2424911975 10830 10830 10830 10830 0
141 20250402 164100 2424911975 10830 10830 10830 10830 0
142 20250402 164000 2424911975 10830 10830 10830 10830 0
143 20250402 163900 2424911975 10830 10830 10830 10830 0
144 20250402 163800 2424911975 10830 10830 10830 10830 0
145 20250402 163700 2424911975 10830 10830 10830 10830 0
146 20250402 163600 2424911975 10830 10830 10830 10830 0
147 20250402 163500 2424911975 10830 10830 10830 10830 0
148 20250402 163400 2424911975 10830 10830 10830 10830 0
149 20250402 163300 2424911975 10830 10830 10830 10830 0
150 20250402 163200 2424911975 10830 10830 10830 10830 0
151 20250402 163100 2424911975 10830 10830 10830 10830 0
152 20250402 163000 2424911975 10830 10830 10830 10830 2569
153 20250402 162900 2424911975 10830 10830 10830 10830 0
154 20250402 162800 2424911975 10830 10830 10830 10830 0
155 20250402 162700 2424911975 10830 10830 10830 10830 0
156 20250402 162600 2424911975 10830 10830 10830 10830 0
157 20250402 162500 2424911975 10830 10830 10830 10830 0
158 20250402 162400 2424911975 10830 10830 10830 10830 0
159 20250402 162300 2424911975 10830 10830 10830 10830 0
160 20250402 162200 2424911975 10830 10830 10830 10830 0
161 20250402 162100 2424911975 10830 10830 10830 10830 0
162 20250402 162000 2424911975 10830 10830 10830 10830 0
163 20250402 161900 2424911975 10830 10830 10830 10830 0
164 20250402 161800 2424911975 10830 10830 10830 10830 0
165 20250402 161700 2424911975 10830 10830 10830 10830 0
166 20250402 161600 2424911975 10830 10830 10830 10830 0
167 20250402 161500 2424911975 10830 10830 10830 10830 0
168 20250402 161400 2424911975 10830 10830 10830 10830 0
169 20250402 161300 2424911975 10830 10830 10830 10830 0
170 20250402 161200 2424911975 10830 10830 10830 10830 0
171 20250402 161100 2424911975 10830 10830 10830 10830 0
172 20250402 161000 2424911975 10830 10830 10830 10830 0
173 20250402 160900 2424911975 10830 10830 10830 10830 0
174 20250402 160800 2424911975 10830 10830 10830 10830 0
175 20250402 160700 2424911975 10830 10830 10830 10830 0
176 20250402 160600 2424911975 10830 10830 10830 10830 0
177 20250402 160500 2424911975 10830 10830 10830 10830 0
178 20250402 160400 2424911975 10830 10830 10830 10830 0
179 20250402 160300 2424911975 10830 10830 10830 10830 0
180 20250402 160200 2424911975 10830 10830 10830 10830 0
181 20250402 160100 2424911975 10830 10830 10830 10830 0
182 20250402 160000 2424911975 10830 10830 10830 10830 2569
183 20250402 155900 2424911975 10830 10830 10830 10830 0
184 20250402 155800 2424911975 10830 10830 10830 10830 0
185 20250402 155700 2424911975 10830 10830 10830 10830 0
186 20250402 155600 2424911975 10830 10830 10830 10830 0
187 20250402 155500 2424911975 10830 10830 10830 10830 0
188 20250402 155400 2424911975 10830 10830 10830 10830 0
189 20250402 155300 2424911975 10830 10830 10830 10830 0
190 20250402 155200 2424911975 10830 10830 10830 10830 0
191 20250402 155100 2424911975 10830 10830 10830 10830 0
192 20250402 155000 2424911975 10830 10830 10830 10830 0
193 20250402 154900 2424911975 10830 10830 10830 10830 0
194 20250402 154800 2424911975 10830 10830 10830 10830 0
195 20250402 154700 2424911975 10830 10830 10830 10830 0
196 20250402 154600 2424911975 10830 10830 10830 10830 0
197 20250402 154500 2424911975 10830 10830 10830 10830 0
198 20250402 154400 2424911975 10830 10830 10830 10830 0
199 20250402 154300 2424911975 10830 10830 10830 10830 0
200 20250402 154200 2424911975 10830 10830 10830 10830 0
201 20250402 154100 2424911975 10830 10830 10830 10830 0
202 20250402 154000 2424911975 10830 10830 10830 10830 0
203 20250402 153900 2424911975 10830 10830 10830 10830 0
204 20250402 153800 2424911975 10830 10830 10830 10830 0
205 20250402 153700 2424911975 10830 10830 10830 10830 0
206 20250402 153600 2424911975 10830 10830 10830 10830 0
207 20250402 153500 2424911975 10830 10830 10830 10830 0
208 20250402 153400 2424911975 10830 10830 10830 10830 0
209 20250402 153300 2424911975 10830 10830 10830 10830 0
210 20250402 153200 2424911975 10830 10830 10830 10830 0
211 20250402 153100 2424911975 10830 10830 10830 10830 0
212 20250402 153000 2424911975 10830 10830 10830 10830 5138
213 20250402 152900 2397089705 10870 10870 10870 10870 0
214 20250402 152800 2397089705 10870 10870 10870 10870 0
215 20250402 152700 2397089705 10870 10870 10870 10870 0
216 20250402 152600 2397089705 10870 10870 10870 10870 0
217 20250402 152500 2397089705 10870 10870 10870 10870 0
218 20250402 152400 2397089705 10870 10870 10870 10870 0
219 20250402 152300 2397089705 10870 10870 10870 10870 0
220 20250402 152200 2397089705 10870 10870 10870 10870 0
221 20250402 152100 2397089705 10870 10870 10870 10870 0
222 20250402 152000 2397089705 10870 10870 10870 10870 0
223 20250402 151900 2397089705 10870 10860 10870 10860 3
224 20250402 151800 2397057115 10850 10850 10860 10850 706
225 20250402 151700 2389393755 10850 10840 10850 10840 814
226 20250402 151600 2380561865 10850 10850 10850 10850 18
227 20250402 151500 2380366565 10840 10860 10860 10840 1512
228 20250402 151400 2363973205 10860 10860 10860 10860 13
229 20250402 151300 2363832025 10860 10860 10860 10860 4
230 20250402 151200 2363788585 10860 10850 10860 10850 10
231 20250402 151100 2363680045 10850 10860 10860 10850 378
232 20250402 151000 2359578735 10850 10840 10860 10840 608
233 20250402 150900 2352980875 10850 10850 10850 10850 92
234 20250402 150800 2351982675 10860 10860 10860 10860 220
235 20250402 150700 2349593475 10860 10850 10860 10850 154
236 20250402 150600 2347921095 10850 10850 10850 10850 265
237 20250402 150500 2345045845 10840 10850 10850 10840 140
238 20250402 150400 2343527945 10840 10840 10840 10840 30
239 20250402 150300 2343202745 10840 10840 10840 10840 612
240 20250402 150200 2336568665 10840 10840 10840 10840 5
241 20250402 150100 2336514465 10830 10830 10830 10830 74
242 20250402 150000 2335713045 10840 10840 10840 10830 80
243 20250402 145900 2334845855 10830 10840 10840 10830 15
244 20250402 145800 2334683265 10840 10840 10840 10840 48
245 20250402 145700 2334162945 10840 10840 10840 10840 1558
246 20250402 145600 2317274225 10840 10830 10840 10830 1179
247 20250402 145500 2304498865 10840 10830 10840 10830 1084
248 20250402 145400 2292750410 10830 10840 10840 10830 881
249 20250402 145300 2283208930 10840 10840 10840 10830 127
250 20250402 145200 2281833150 10840 10830 10840 10830 6
251 20250402 145100 2281768120 10840 10840 10840 10830 416
252 20250402 145000 2277261850 10840 10840 10840 10840 1
253 20250402 144900 2277251010 10840 10840 10840 10830 49
254 20250402 144800 2276720000 10840 10850 10850 10840 979
255 20250402 144700 2266105730 10850 10855 10855 10850 1000
256 20250402 144600 2255255715 10860 10860 10860 10860 141
257 20250402 144500 2253724455 10860 10860 10860 10860 301
258 20250402 144400 2250455595 10850 10850 10850 10850 1
259 20250402 144300 2250444745 10850 10870 10870 10850 190
260 20250402 144200 2248381325 10870 10860 10870 10860 321
261 20250402 144100 2244895035 10870 10850 10870 10850 1169
262 20250402 144000 2232206095 10850 10840 10850 10840 380
263 20250402 143900 2228083445 10840 10840 10840 10840 397
264 20250402 143800 2223779965 10840 10840 10840 10840 450
265 20250402 143700 2218901965 10830 10840 10840 10830 67
266 20250402 143600 2218175885 10840 10840 10840 10840 935
267 20250402 143500 2208040485 10840 10840 10840 10830 1173
268 20250402 143400 2195325175 10840 10840 10840 10840 420
269 20250402 143300 2190772375 10830 10840 10840 10830 81
270 20250402 143200 2189894345 10840 10840 10840 10840 561
271 20250402 143100 2183813105 10840 10840 10840 10840 801
272 20250402 143000 2175130265 10840 10840 10840 10840 10
273 20250402 142900 2175021865 10830 10830 10835 10830 496
274 20250402 142800 2169650060 10830 10830 10830 10830 891
275 20250402 142700 2160000530 10830 10830 10830 10820 405
276 20250402 142600 2155615130 10830 10830 10830 10820 1913
277 20250402 142500 2134899340 10820 10830 10830 10820 83
278 20250402 142400 2134001260 10830 10830 10830 10830 22
279 20250402 142300 2133763000 10820 10820 10820 10820 1
280 20250402 142200 2133752180 10830 10820 10830 10820 90
281 20250402 142100 2132777880 10830 10830 10830 10830 51
282 20250402 142000 2132225550 10820 10830 10830 10820 84
283 20250402 141900 2131316620 10820 10820 10820 10820 1
284 20250402 141800 2131305800 10820 10820 10820 10820 10
285 20250402 141700 2131197600 10830 10830 10830 10820 2862
286 20250402 141600 2100230650 10830 10830 10830 10830 125
287 20250402 141500 2098876900 10830 10820 10830 10820 142
288 20250402 141400 2097339180 10830 10820 10830 10820 405
289 20250402 141300 2092957030 10830 10820 10830 10820 297
290 20250402 141200 2089742340 10830 10830 10830 10830 2440
291 20250402 141100 2063317140 10830 10830 10830 10830 2711
292 20250402 141000 2033957010 10820 10830 10830 10820 7
293 20250402 140900 2033881210 10830 10830 10830 10830 0
294 20250402 140800 2033881210 10830 10830 10830 10830 6
295 20250402 140700 2033816230 10820 10820 10820 10820 44
296 20250402 140600 2033340150 10820 10820 10820 10820 0
297 20250402 140500 2033340150 10820 10830 10830 10820 305
298 20250402 140400 2030039970 10830 10830 10830 10830 1
299 20250402 140300 2030029140 10830 10830 10830 10830 154
300 20250402 140200 2028361320 10830 10835 10835 10830 1439
301 20250402 140100 2012776725 10840 10835 10840 10835 25
302 20250402 140000 2012505750 10840 10840 10840 10840 325
303 20250402 135900 2008982750 10830 10830 10830 10830 1
304 20250402 135800 2008971920 10830 10840 10840 10830 528
305 20250402 135700 2003250620 10840 10840 10840 10840 51
306 20250402 135600 2002697780 10840 10830 10840 10830 30
307 20250402 135500 2002372820 10840 10840 10840 10830 876
308 20250402 135400 1992877880 10830 10830 10830 10830 1
309 20250402 135300 1992867050 10840 10840 10840 10840 0
310 20250402 135200 1992867050 10840 10840 10840 10840 5
311 20250402 135100 1992812850 10830 10830 10830 10830 150
312 20250402 135000 1991188350 10840 10840 10840 10840 403
313 20250402 134900 1986819830 10840 10830 10840 10830 54
314 20250402 134800 1986234960 10830 10830 10830 10830 190
315 20250402 134700 1984177260 10830 10840 10840 10830 103
316 20250402 134600 1983061730 10840 10845 10850 10830 5060
317 20250402 134500 1928228545 10850 10850 10850 10850 29
318 20250402 134400 1927913895 10840 10840 10850 10840 126
319 20250402 134300 1926547805 10840 10850 10850 10840 1952
320 20250402 134200 1905387825 10850 10850 10850 10850 325
321 20250402 134100 1901861575 10850 10850 10850 10850 337
322 20250402 134000 1898205125 10840 10850 10850 10840 894
323 20250402 133900 1888505745 10850 10850 10850 10850 524
324 20250402 133800 1882820345 10850 10850 10850 10850 27
325 20250402 133700 1882527395 10850 10850 10850 10840 841
326 20250402 133600 1873404445 10840 10850 10850 10840 1134
327 20250402 133500 1861106585 10850 10850 10850 10850 344
328 20250402 133400 1857374185 10850 10850 10850 10840 461
329 20250402 133300 1852372385 10850 10850 10850 10850 398
330 20250402 133200 1848054085 10850 10850 10850 10850 1077
331 20250402 133100 1836368635 10850 10850 10850 10850 193
332 20250402 133000 1834274585 10840 10850 10850 10830 957
333 20250402 132900 1823901115 10840 10860 10870 10840 2163
334 20250402 132800 1800418965 10860 10860 10860 10860 1887
335 20250402 132700 1779926145 10860 10860 10860 10860 911
336 20250402 132600 1770032685 10860 10860 10860 10850 1005
337 20250402 132500 1759123105 10860 10860 10860 10850 540
338 20250402 132400 1753259985 10850 10870 10875 10850 1880
339 20250402 132300 1732843155 10870 10890 10890 10870 1601
340 20250402 132200 1715416565 10890 10910 10910 10890 1152
341 20250402 132100 1702859135 10910 10910 10910 10900 69
342 20250402 132000 1702106355 10910 10910 10910 10905 138
343 20250402 131900 1700600785 10910 10910 10910 10910 91
344 20250402 131800 1699607975 10910 10910 10910 10910 463
345 20250402 131700 1694556645 10910 10910 10910 10910 334
346 20250402 131600 1690912705 10910 10910 10910 10910 235
347 20250402 131500 1688348855 10910 10930 10930 10900 10881
348 20250402 131400 1569694435 10920 10920 10930 10920 224
349 20250402 131300 1567248345 10930 10930 10930 10930 35
350 20250402 131200 1566865795 10930 10940 10940 10920 2199
351 20250402 131100 1542840275 10940 10930 10940 10930 413
352 20250402 131000 1538326055 10940 10940 10940 10940 19
353 20250402 130900 1538118195 10930 10940 10940 10930 145
354 20250402 130800 1536533225 10940 10940 10940 10940 157
355 20250402 130700 1534815645 10940 10940 10940 10940 0
356 20250402 130600 1534815645 10940 10940 10940 10940 50
357 20250402 130500 1534268645 10950 10940 10950 10930 938
358 20250402 130400 1524005435 10940 10930 10950 10930 3717
359 20250402 130300 1483342015 10930 10930 10930 10930 1271
360 20250402 130200 1469449985 10940 10940 10940 10940 825
361 20250402 130100 1460424485 10940 10940 10950 10940 330
362 20250402 130000 1456814125 10950 10950 10950 10950 100
363 20250402 125900 1455719125 10950 10950 10950 10950 1
364 20250402 125800 1455708175 10950 10950 10950 10950 153
365 20250402 125700 1454032825 10950 10950 10950 10940 1370
366 20250402 125600 1439033575 10960 10960 10960 10950 340
367 20250402 125500 1435310515 10950 10950 10950 10950 822
368 20250402 125400 1426309615 10960 10960 10960 10960 175
369 20250402 125300 1424391615 10960 10960 10960 10960 0
370 20250402 125200 1424391615 10960 10960 10960 10960 15
371 20250402 125100 1424227215 10960 10960 10960 10960 5
372 20250402 125000 1424172415 10960 10950 10960 10950 20
373 20250402 124900 1423953315 10960 10960 10960 10960 1
374 20250402 124800 1423942355 10960 10970 10970 10950 6169
375 20250402 124700 1356336195 10980 10970 10980 10970 128
376 20250402 124600 1354932025 10970 10970 10970 10970 15
377 20250402 124500 1354767475 10970 10980 10980 10970 565
378 20250402 124400 1348569405 10980 10980 10980 10980 57
379 20250402 124300 1347943545 10980 10980 10980 10980 15
380 20250402 124200 1347778845 10980 10980 10980 10980 52
381 20250402 124100 1347207885 10980 10980 10980 10980 3
382 20250402 124000 1347174945 10980 10970 10980 10970 745
383 20250402 123900 1338995295 10970 10970 10970 10970 529
384 20250402 123800 1333192165 10980 10980 10980 10980 14
385 20250402 123700 1333038445 10980 10985 10985 10980 524
386 20250402 123600 1327284800 10985 10980 10985 10980 6
387 20250402 123500 1327218895 10990 10990 10990 10990 55
388 20250402 123400 1326614445 10990 10990 10990 10990 0
389 20250402 123300 1326614445 10990 10990 10990 10990 0
390 20250402 123200 1326614445 10990 10980 10990 10980 51
391 20250402 123100 1326054455 10990 10970 10990 10970 1279
392 20250402 123000 1312015745 10970 10970 10970 10970 87
393 20250402 122900 1311061355 10970 10970 10980 10970 879
394 20250402 122800 1301418605 10980 10985 10985 10980 1083
395 20250402 122700 1289525585 10990 10990 10990 10990 0
396 20250402 122600 1289525585 10990 10985 10990 10985 250
397 20250402 122500 1286779310 10990 10990 10990 10990 0
398 20250402 122400 1286779310 10990 10990 10990 10990 6
399 20250402 122300 1286713370 10980 10980 10980 10975 222
400 20250402 122200 1284275860 10980 10980 10980 10980 997
401 20250402 122100 1273328800 10980 10970 10980 10970 2385
402 20250402 122000 1247162800 10970 10970 10970 10960 336
403 20250402 121900 1243478430 10970 10970 10970 10970 36
404 20250402 121800 1243083510 10970 10970 10970 10970 923
405 20250402 121700 1232958200 10980 10980 10980 10970 203
406 20250402 121600 1230731260 10980 10980 10980 10980 5
407 20250402 121500 1230676360 10980 10980 10980 10980 435
408 20250402 121400 1225900060 10970 10980 10980 10970 108
409 20250402 121300 1224714230 10980 10980 10980 10980 33
410 20250402 121200 1224351890 10970 11000 11000 10970 3502
411 20250402 121100 1185924180 11000 11000 11000 11000 3
412 20250402 121000 1185891180 11000 10990 11000 10990 60
413 20250402 120900 1185231770 11000 11005 11010 10980 2027
414 20250402 120800 1162957980 11000 11000 11000 11000 100
415 20250402 120700 1161857980 11000 11000 11000 11000 389
416 20250402 120600 1157578980 11010 11015 11015 11010 1186
417 20250402 120500 1144518620 11020 11020 11020 11020 5
418 20250402 120400 1144463520 11010 11010 11010 11010 438
419 20250402 120300 1139641140 11000 11000 11010 11000 78
420 20250402 120200 1138782690 11000 11000 11000 11000 858
421 20250402 120100 1129344690 11000 11000 11000 11000 2
422 20250402 120000 1129322690 10990 10990 10990 10990 0
423 20250402 115900 1129322690 10990 11000 11000 10990 1506
424 20250402 115800 1112769690 10995 10995 10995 10995 100
425 20250402 115700 1111670190 10990 11010 11010 10990 1505
426 20250402 115600 1095117620 11000 11020 11030 11000 1815
427 20250402 115500 1075143300 11030 11020 11030 11020 102
428 20250402 115400 1074019250 11020 11020 11025 11020 1474
429 20250402 115300 1057773295 11015 11020 11020 11015 213
430 20250402 115200 1055426060 11010 11010 11010 11010 50
431 20250402 115100 1054875560 11010 11030 11030 11010 2788
432 20250402 115000 1024163970 11030 11030 11030 11030 14
433 20250402 114900 1024009550 11030 11030 11035 11030 1343
434 20250402 114800 1009193955 11025 11020 11030 11020 89
435 20250402 114700 1008212930 11020 11020 11020 11020 33
436 20250402 114600 1007849270 11030 11030 11030 11030 5
437 20250402 114500 1007794120 11030 11025 11030 11020 730
438 20250402 114400 999746920 11030 11030 11030 11030 20
439 20250402 114300 999526320 11030 11030 11030 11030 55
440 20250402 114200 998919670 11030 11030 11030 11020 97
441 20250402 114100 997849780 11030 11030 11030 11030 29
442 20250402 114000 997529910 11030 11030 11030 11030 0
443 20250402 113900 997529910 11030 11030 11030 11030 7
444 20250402 113800 997452700 11030 11030 11030 11030 141
445 20250402 113700 995897470 11030 11030 11030 11030 0
446 20250402 113600 995897470 11030 11030 11030 11020 253
447 20250402 113500 993107400 11020 11020 11020 11020 31
448 20250402 113400 992765780 11020 11020 11020 11020 335
449 20250402 113300 989074080 11020 11000 11020 11000 43
450 20250402 113200 988600810 11000 10990 11000 10990 1257
451 20250402 113100 974784870 10980 11000 11000 10970 3600
452 20250402 113000 935241700 11000 10990 11000 10990 129
453 20250402 112900 933823980 10990 10990 10990 10990 40
454 20250402 112800 933384380 10990 10990 10990 10990 113
455 20250402 112700 932142510 10990 10990 10990 10990 83
456 20250402 112600 931230340 10990 10990 10990 10990 23
457 20250402 112500 930977570 10990 10990 10990 10990 39
458 20250402 112400 930548960 11000 11000 11010 10980 3776
459 20250402 112300 889033020 11010 11010 11020 11010 1366
460 20250402 112200 873992380 11020 11020 11020 11020 30
461 20250402 112100 873661780 11010 11010 11010 11010 157
462 20250402 112000 871933210 11020 11010 11020 11010 717
463 20250402 111900 864038990 11000 11010 11010 11000 414
464 20250402 111800 859482990 11010 11020 11020 11000 2827
465 20250402 111700 828369700 11020 11020 11020 11020 130
466 20250402 111600 826937100 11020 11020 11020 11020 0
467 20250402 111500 826937100 11020 11030 11030 11020 773
468 20250402 111400 818415350 11040 11040 11040 11040 154
469 20250402 111300 816715190 11060 11060 11060 11060 0
470 20250402 111200 816715190 11060 11060 11060 11060 0
471 20250402 111100 816715190 11060 11060 11060 11060 3
472 20250402 111000 816682010 11040 11040 11040 11040 1
473 20250402 110900 816670970 11040 11060 11060 11040 287
474 20250402 110800 813501090 11060 11060 11060 11060 0
475 20250402 110700 813501090 11060 11060 11060 11060 2
476 20250402 110600 813478970 11060 11060 11060 11060 1
477 20250402 110500 813467910 11050 11050 11050 11050 357
478 20250402 110400 809523060 11050 11060 11060 11050 7
479 20250402 110300 809445660 11060 11060 11060 11060 0
480 20250402 110200 809445660 11060 11060 11060 11060 25
481 20250402 110100 809169160 11040 11060 11060 11040 54
482 20250402 110000 808572900 11060 11060 11060 11060 1
483 20250402 105900 808561840 11050 11050 11050 11050 0
484 20250402 105800 808561840 11050 11050 11050 11050 0
485 20250402 105700 808561840 11050 11040 11050 11040 534
486 20250402 105600 802666180 11040 11040 11040 11040 5
487 20250402 105500 802610980 11010 11010 11020 11010 88
488 20250402 105400 801641830 11020 11040 11040 11020 114
489 20250402 105300 800383530 11000 11040 11040 11000 1509
490 20250402 105200 783776280 11030 11030 11030 11030 15
491 20250402 105100 783610830 11010 11030 11030 11010 1021
492 20250402 105000 772365900 11030 11040 11050 11020 1740
493 20250402 104900 753176470 11050 11050 11050 11050 180
494 20250402 104800 751187470 11050 11050 11050 11050 0
495 20250402 104700 751187470 11050 11050 11050 11050 58
496 20250402 104600 750546570 11050 11050 11060 11050 547
497 20250402 104500 744498540 11060 11060 11060 11060 29
498 20250402 104400 744177800 11060 11060 11060 11060 128
499 20250402 104300 742762120 11060 11070 11070 11060 1101
500 20250402 104200 730579860 11070 11070 11070 11070 49
501 20250402 104100 730037430 11070 11050 11070 11050 90
502 20250402 104000 729042470 11070 11070 11070 11060 89
503 20250402 103900 728057820 11060 11060 11060 11060 8
504 20250402 103800 727969340 11050 11050 11050 11050 99
505 20250402 103700 726875390 11070 11070 11070 11070 1
506 20250402 103600 726864320 11060 11060 11060 11060 55
507 20250402 103500 726256020 11060 11060 11060 11060 0
508 20250402 103400 726256020 11060 11040 11060 11040 958
509 20250402 103300 715674770 11040 11040 11040 11040 435
510 20250402 103200 710872370 11040 11040 11040 11030 324
511 20250402 103100 707297010 11040 11040 11050 11030 1088
512 20250402 103000 695288170 11050 11040 11050 11040 201
513 20250402 102900 693067130 11030 11030 11030 11030 1
514 20250402 102800 693056100 11030 11050 11050 11030 791
515 20250402 102700 684325630 11070 11070 11070 11070 0
516 20250402 102600 684325630 11070 11060 11070 11050 497
517 20250402 102500 678828180 11080 11070 11080 11070 559
518 20250402 102400 672638720 11070 11060 11070 11050 1887
519 20250402 102300 651780810 11070 11070 11070 11070 1
520 20250402 102200 651769740 11070 11070 11070 11070 19
521 20250402 102100 651559410 11070 11070 11070 11070 103
522 20250402 102000 650419200 11070 11065 11070 11050 1551
523 20250402 101900 633254130 11060 11070 11070 11060 142
524 20250402 101800 631682610 11070 11070 11070 11070 61
525 20250402 101700 631007340 11070 11060 11070 11060 388
526 20250402 101600 626712300 11040 11070 11070 11040 1069
527 20250402 101500 614879220 11070 11050 11070 11050 544
528 20250402 101400 608863100 11050 11060 11060 11050 28
529 20250402 101300 608553690 11060 11060 11060 11060 0
530 20250402 101200 608553690 11060 11060 11060 11060 5
531 20250402 101100 608498390 11070 11030 11070 11000 2455
532 20250402 101000 581471440 11040 11040 11040 11040 25
533 20250402 100900 581195440 11040 11050 11050 11020 1309
534 20250402 100800 566762820 11040 11030 11050 11030 291
535 20250402 100700 563552620 11040 11040 11040 11030 878
536 20250402 100600 553860980 11040 11040 11040 11040 100
537 20250402 100500 552756980 11040 11050 11050 11040 319
538 20250402 100400 549232070 11050 11050 11050 11050 26
539 20250402 100300 548944770 11060 11060 11070 11060 60
540 20250402 100200 548281150 11050 11070 11070 11050 103
541 20250402 100100 547142900 11050 11050 11050 11050 163
542 20250402 100000 545341750 11070 11020 11070 11020 2
543 20250402 095900 545319660 11020 11020 11020 11020 34
544 20250402 095800 544944980 11050 11030 11050 11020 498
545 20250402 095700 539444590 11020 11040 11040 11020 2136
546 20250402 095600 515867090 11050 11050 11060 11050 227
547 20250402 095500 513358290 11050 11050 11050 11050 142
548 20250402 095400 511789190 11040 11050 11060 11040 360
549 20250402 095300 507813280 11050 11060 11060 11050 114
550 20250402 095200 506553570 11050 11050 11060 11050 242
551 20250402 095100 503879460 11040 11040 11040 11040 539
552 20250402 095000 497928900 11040 11050 11060 11040 377
553 20250402 094900 493766110 11050 11050 11050 11050 100
554 20250402 094800 492661110 11080 11080 11080 11080 0
555 20250402 094700 492661110 11080 11080 11080 11040 543
556 20250402 094600 486661230 11060 11060 11060 11060 101
557 20250402 094500 485544170 11060 11070 11070 11060 489
558 20250402 094400 480132400 11070 11070 11070 11070 6
559 20250402 094300 480065980 11070 11060 11070 11060 13
560 20250402 094200 479922080 11070 11070 11080 11060 75
561 20250402 094100 479092460 11080 11050 11080 11050 926
562 20250402 094000 468842420 11070 11070 11070 11070 80
563 20250402 093900 467956820 11050 11070 11080 11050 578
564 20250402 093800 461566400 11070 11080 11080 11060 189
565 20250402 093700 459474210 11080 11060 11080 11050 235
566 20250402 093600 456870760 11060 11050 11060 11040 2024
567 20250402 093500 434493320 11040 11080 11080 11030 56
568 20250402 093400 433875130 11020 11040 11080 11020 697
569 20250402 093300 426179510 11030 11000 11030 11000 1623
570 20250402 093200 408285310 11000 11000 11030 10980 2844
571 20250402 093100 377001800 10990 10990 11030 10990 511
572 20250402 093000 371384890 10990 11020 11030 10990 1332
573 20250402 092900 356738050 11010 10990 11010 10990 433
574 20250402 092800 351975240 10990 10990 10990 10990 110
575 20250402 092700 350766340 10980 11030 11030 10980 420
576 20250402 092600 346153870 11000 11000 11000 11000 199
577 20250402 092500 343964870 11000 11010 11050 10960 2652
578 20250402 092400 314810210 11060 11020 11060 11000 1787
579 20250402 092300 295116900 11030 11020 11030 11020 1311
580 20250402 092200 280668130 11020 11040 11040 11020 838
581 20250402 092100 271428320 11030 11050 11050 11030 1687
582 20250402 092000 252801340 11040 11050 11055 11040 842
583 20250402 091900 243498390 11050 11060 11060 11050 892
584 20250402 091800 233641650 11060 11080 11080 11050 1782
585 20250402 091700 213928740 11090 11090 11100 11080 622
586 20250402 091600 207026630 11090 11090 11090 11080 745
587 20250402 091500 198767110 11090 11090 11100 11080 429
588 20250402 091400 194009340 11085 11090 11090 11085 38
589 20250402 091300 193588070 11090 11080 11090 11060 415
590 20250402 091200 188990220 11080 11080 11080 11080 661
591 20250402 091100 181666340 11090 11090 11090 11090 496
592 20250402 091000 176165700 11090 11080 11090 11070 756
593 20250402 090900 167783730 11080 11110 11110 11070 3767
594 20250402 090800 125982580 11110 11140 11140 11110 882
595 20250402 090700 116174950 11150 11160 11160 11140 535
596 20250402 090600 110207070 11170 11180 11180 11170 60
597 20250402 090500 109536370 11170 11170 11170 11170 150
598 20250402 090400 107860870 11170 11170 11170 11160 70
599 20250402 090300 107079130 11130 11180 11210 11130 1395
600 20250402 090200 91481850 11180 11200 11210 11180 462
601 20250402 090100 86309290 11200 11150 11200 11130 1050
602 20250402 090000 74556230 11110 11200 11200 11050 6682

8
034230/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,10830,-320,5,-2.87,2424922805,221219,77.67,11200,11210,10820,14490,7810,11150,10961.64,5.73,0,-66780,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,9939,13.16,0.60,12,0.24,823.00,18092.00,15710,20240502,-31.06,9000,20241115,20.33,11340,-4.50,20250227,9600,12.81,20250110,15710,-31.06,20240502,9000,20.33,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,54089,N,00,N
20250402,150354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10840,-310,5,-2.78,2342996785,213663,75.02,11200,11210,10820,14490,7810,11150,10965.85,5.73,0,-66232,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,9948,13.17,0.60,12,0.23,823.00,18092.00,15710,20240502,-31.00,9000,20241115,20.44,11340,-4.41,20250227,9600,12.92,20250110,15710,-31.00,20240502,9000,20.44,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250402,140355,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10830,-320,5,-2.87,2029866690,184763,64.87,11200,11210,10830,14490,7810,11150,10986.33,5.73,0,-49556,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,9939,13.16,0.60,12,0.20,823.00,18092.00,15710,20240502,-31.06,9000,20241115,20.33,11340,-4.50,20250227,9600,12.81,20250110,15710,-31.06,20240502,9000,20.33,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250402,130355,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10930,-220,5,-1.97,1481156015,134317,47.16,11200,11210,10930,14490,7810,11150,11027.32,5.73,0,-27764,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,10031,13.28,0.60,12,0.15,823.00,18092.00,15710,20240502,-30.43,9000,20241115,21.44,11340,-3.62,20250227,9600,13.85,20250110,15710,-30.43,20240502,9000,21.44,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250402,120355,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11000,-150,5,-1.35,1139641140,103184,36.23,11200,11210,10960,14490,7810,11150,11044.75,5.73,0,-18472,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,10095,13.37,0.61,12,0.11,823.00,18092.00,15710,20240502,-29.98,9000,20241115,22.22,11340,-3.00,20250227,9600,14.58,20250110,15710,-29.98,20240502,9000,22.22,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250402,110354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11060,-90,5,-0.81,809445660,73182,25.70,11200,11210,10960,14490,7810,11150,11060.72,5.73,0,-988,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,10150,13.44,0.61,12,0.08,823.00,18092.00,15710,20240502,-29.60,9000,20241115,22.89,11340,-2.47,20250227,9600,15.21,20250110,15710,-29.60,20240502,9000,22.89,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250402,100354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11060,-90,5,-0.81,548734630,49568,17.40,11200,11210,10960,14490,7810,11150,11070.34,5.73,0,-2145,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,10150,13.44,0.61,12,0.05,823.00,18092.00,15710,20240502,-29.60,9000,20241115,22.89,11340,-2.47,20250227,9600,15.21,20250110,15710,-29.60,20240502,9000,22.89,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250402,090356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11130,-20,5,-0.18,107079130,9589,3.37,11200,11210,11050,14490,7810,11150,11166.87,5.73,0,-3142,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,10214,13.52,0.62,12,0.01,823.00,18092.00,15710,20240502,-29.15,9000,20241115,23.67,11340,-1.85,20250227,9600,15.94,20250110,15710,-29.15,20240502,9000,23.67,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N
20250401,160356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11150,220,2,2.01,3174928920,284806,98.98,10970,11200,10960,14200,7660,10930,11147.69,5.69,0,30411,11210,11070,10900,10760,10590,10985,10675,474,3270,500,8080,10,1,91771623,10233,13.55,0.62,12,0.31,823.00,18092.00,15710,20240502,-29.03,9000,20241115,23.89,11340,-1.68,20250227,9600,16.15,20250110,15710,-29.03,20240502,9000,23.89,20241115,1.15,Y,034230,500,474 억,,5222718,N,N,22484,N,00,N
20250401,150357,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11170,240,2,2.20,3009535435,269981,93.83,10970,11200,10960,14200,7660,10930,11147.21,5.69,0,32625,11210,11070,10900,10760,10590,10985,10675,474,3270,500,8080,10,1,91771623,10251,13.57,0.62,12,0.29,823.00,18092.00,15710,20240502,-28.90,9000,20241115,24.11,11340,-1.50,20250227,9600,16.35,20250110,15710,-28.90,20240502,9000,24.11,20241115,1.15,Y,034230,500,474 억,,5222718,N,N,9746,N,00,N
20250401,140356,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11180,250,2,2.29,2614918990,234666,81.56,10970,11200,10960,14200,7660,10930,11143.15,5.69,0,41194,11210,11070,10900,10760,10590,10985,10675,474,3270,500,8080,10,1,91771623,10260,13.58,0.62,12,0.26,823.00,18092.00,15710,20240502,-28.84,9000,20241115,24.22,11340,-1.41,20250227,9600,16.46,20250110,15710,-28.84,20240502,9000,24.22,20241115,1.15,Y,034230,500,474 억,,5222718,N,N,9746,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 10830 -320 5 -2.87 2424922805 221219 77.67 11200 11210 10820 14490 7810 11150 10961.64 5.73 0 -66780 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 9939 13.16 0.60 12 0.24 823.00 18092.00 15710 20240502 -31.06 9000 20241115 20.33 11340 -4.50 20250227 9600 12.81 20250110 15710 -31.06 20240502 9000 20.33 20241115 1.24 Y 034230 500 474 억 5262211 N N 54089 N 00 N
3 20250402 150354 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10840 -310 5 -2.78 2342996785 213663 75.02 11200 11210 10820 14490 7810 11150 10965.85 5.73 0 -66232 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 9948 13.17 0.60 12 0.23 823.00 18092.00 15710 20240502 -31.00 9000 20241115 20.44 11340 -4.41 20250227 9600 12.92 20250110 15710 -31.00 20240502 9000 20.44 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
4 20250402 140355 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10830 -320 5 -2.87 2029866690 184763 64.87 11200 11210 10830 14490 7810 11150 10986.33 5.73 0 -49556 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 9939 13.16 0.60 12 0.20 823.00 18092.00 15710 20240502 -31.06 9000 20241115 20.33 11340 -4.50 20250227 9600 12.81 20250110 15710 -31.06 20240502 9000 20.33 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
5 20250402 130355 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10930 -220 5 -1.97 1481156015 134317 47.16 11200 11210 10930 14490 7810 11150 11027.32 5.73 0 -27764 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 10031 13.28 0.60 12 0.15 823.00 18092.00 15710 20240502 -30.43 9000 20241115 21.44 11340 -3.62 20250227 9600 13.85 20250110 15710 -30.43 20240502 9000 21.44 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
6 20250402 120355 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11000 -150 5 -1.35 1139641140 103184 36.23 11200 11210 10960 14490 7810 11150 11044.75 5.73 0 -18472 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 10095 13.37 0.61 12 0.11 823.00 18092.00 15710 20240502 -29.98 9000 20241115 22.22 11340 -3.00 20250227 9600 14.58 20250110 15710 -29.98 20240502 9000 22.22 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
7 20250402 110354 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11060 -90 5 -0.81 809445660 73182 25.70 11200 11210 10960 14490 7810 11150 11060.72 5.73 0 -988 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 10150 13.44 0.61 12 0.08 823.00 18092.00 15710 20240502 -29.60 9000 20241115 22.89 11340 -2.47 20250227 9600 15.21 20250110 15710 -29.60 20240502 9000 22.89 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
8 20250402 100354 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11060 -90 5 -0.81 548734630 49568 17.40 11200 11210 10960 14490 7810 11150 11070.34 5.73 0 -2145 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 10150 13.44 0.61 12 0.05 823.00 18092.00 15710 20240502 -29.60 9000 20241115 22.89 11340 -2.47 20250227 9600 15.21 20250110 15710 -29.60 20240502 9000 22.89 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
9 20250402 090356 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11130 -20 5 -0.18 107079130 9589 3.37 11200 11210 11050 14490 7810 11150 11166.87 5.73 0 -3142 11343 11246 11103 11006 10863 11295 11055 474 3340 500 8250 10 1 91771623 10214 13.52 0.62 12 0.01 823.00 18092.00 15710 20240502 -29.15 9000 20241115 23.67 11340 -1.85 20250227 9600 15.94 20250110 15710 -29.15 20240502 9000 23.67 20241115 1.24 Y 034230 500 474 억 5262211 N N 22484 N 00 N
10 20250401 160356 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11150 220 2 2.01 3174928920 284806 98.98 10970 11200 10960 14200 7660 10930 11147.69 5.69 0 30411 11210 11070 10900 10760 10590 10985 10675 474 3270 500 8080 10 1 91771623 10233 13.55 0.62 12 0.31 823.00 18092.00 15710 20240502 -29.03 9000 20241115 23.89 11340 -1.68 20250227 9600 16.15 20250110 15710 -29.03 20240502 9000 23.89 20241115 1.15 Y 034230 500 474 억 5222718 N N 22484 N 00 N
11 20250401 150357 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11170 240 2 2.20 3009535435 269981 93.83 10970 11200 10960 14200 7660 10930 11147.21 5.69 0 32625 11210 11070 10900 10760 10590 10985 10675 474 3270 500 8080 10 1 91771623 10251 13.57 0.62 12 0.29 823.00 18092.00 15710 20240502 -28.90 9000 20241115 24.11 11340 -1.50 20250227 9600 16.35 20250110 15710 -28.90 20240502 9000 24.11 20241115 1.15 Y 034230 500 474 억 5222718 N N 9746 N 00 N
12 20250401 140356 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11180 250 2 2.29 2614918990 234666 81.56 10970 11200 10960 14200 7660 10930 11143.15 5.69 0 41194 11210 11070 10900 10760 10590 10985 10675 474 3270 500 8080 10 1 91771623 10260 13.58 0.62 12 0.26 823.00 18092.00 15710 20240502 -28.84 9000 20241115 24.22 11340 -1.41 20250227 9600 16.46 20250110 15710 -28.84 20240502 9000 24.22 20241115 1.15 Y 034230 500 474 억 5222718 N N 9746 N 00 N

1
034230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,614534,91771623,6716856620,1003063839390,0.67
20250328,604349,91771623,6647839000,1009487853000,0.66
20250327,592121,91771623,6424512850,995722109550,0.65
20250326,586397,91771623,6356543480,994804393320,0.64
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 614534 91771623 6716856620 1003063839390 0.67
3 20250328 604349 91771623 6647839000 1009487853000 0.66
4 20250327 592121 91771623 6424512850 995722109550 0.65
5 20250326 586397 91771623 6356543480 994804393320 0.64