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
034310/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190000,293828720,10830,10830,10830,10830,498
20250402,185900,293828720,10830,10830,10830,10830,0
20250402,185800,293828720,10830,10830,10830,10830,0
20250402,185700,293828720,10830,10830,10830,10830,0
20250402,185600,293828720,10830,10830,10830,10830,0
20250402,185500,293828720,10830,10830,10830,10830,0
20250402,185400,293828720,10830,10830,10830,10830,0
20250402,185300,293828720,10830,10830,10830,10830,0
20250402,185200,293828720,10830,10830,10830,10830,0
20250402,185100,293828720,10830,10830,10830,10830,0
20250402,185000,293828720,10830,10830,10830,10830,0
20250402,184900,293828720,10830,10830,10830,10830,0
20250402,184800,293828720,10830,10830,10830,10830,0
20250402,184700,293828720,10830,10830,10830,10830,0
20250402,184600,293828720,10830,10830,10830,10830,0
20250402,184500,293828720,10830,10830,10830,10830,0
20250402,184400,293828720,10830,10830,10830,10830,0
20250402,184300,293828720,10830,10830,10830,10830,0
20250402,184200,293828720,10830,10830,10830,10830,0
20250402,184100,293828720,10830,10830,10830,10830,0
20250402,184000,293828720,10830,10830,10830,10830,0
20250402,183900,293828720,10830,10830,10830,10830,0
20250402,183800,293828720,10830,10830,10830,10830,0
20250402,183700,293828720,10830,10830,10830,10830,0
20250402,183600,293828720,10830,10830,10830,10830,0
20250402,183500,293828720,10830,10830,10830,10830,0
20250402,183400,293828720,10830,10830,10830,10830,0
20250402,183300,293828720,10830,10830,10830,10830,0
20250402,183200,293828720,10830,10830,10830,10830,0
20250402,183100,293828720,10830,10830,10830,10830,0
20250402,183000,293828720,10830,10830,10830,10830,498
20250402,182900,293828720,10830,10830,10830,10830,0
20250402,182800,293828720,10830,10830,10830,10830,0
20250402,182700,293828720,10830,10830,10830,10830,0
20250402,182600,293828720,10830,10830,10830,10830,0
20250402,182500,293828720,10830,10830,10830,10830,0
20250402,182400,293828720,10830,10830,10830,10830,0
20250402,182300,293828720,10830,10830,10830,10830,0
20250402,182200,293828720,10830,10830,10830,10830,0
20250402,182100,293828720,10830,10830,10830,10830,0
20250402,182000,293828720,10830,10830,10830,10830,0
20250402,181900,293828720,10830,10830,10830,10830,0
20250402,181800,293828720,10830,10830,10830,10830,0
20250402,181700,293828720,10830,10830,10830,10830,0
20250402,181600,293828720,10830,10830,10830,10830,0
20250402,181500,293828720,10830,10830,10830,10830,0
20250402,181400,293828720,10830,10830,10830,10830,0
20250402,181300,293828720,10830,10830,10830,10830,0
20250402,181200,293828720,10830,10830,10830,10830,0
20250402,181100,293828720,10830,10830,10830,10830,0
20250402,181000,293828720,10830,10830,10830,10830,0
20250402,180900,293828720,10830,10830,10830,10830,0
20250402,180800,293828720,10830,10830,10830,10830,0
20250402,180700,293828720,10830,10830,10830,10830,0
20250402,180600,293828720,10830,10830,10830,10830,0
20250402,180500,293828720,10830,10830,10830,10830,0
20250402,180400,293828720,10830,10830,10830,10830,0
20250402,180300,293828720,10830,10830,10830,10830,0
20250402,180200,293828720,10830,10830,10830,10830,0
20250402,180100,293828720,10830,10830,10830,10830,0
20250402,180000,293828720,10830,10830,10830,10830,498
20250402,175900,293828720,10830,10830,10830,10830,0
20250402,175800,293828720,10830,10830,10830,10830,0
20250402,175700,293828720,10830,10830,10830,10830,0
20250402,175600,293828720,10830,10830,10830,10830,0
20250402,175500,293828720,10830,10830,10830,10830,0
20250402,175400,293828720,10830,10830,10830,10830,0
20250402,175300,293828720,10830,10830,10830,10830,0
20250402,175200,293828720,10830,10830,10830,10830,0
20250402,175100,293828720,10830,10830,10830,10830,0
20250402,175000,293828720,10830,10830,10830,10830,0
20250402,174900,293828720,10830,10830,10830,10830,0
20250402,174800,293828720,10830,10830,10830,10830,0
20250402,174700,293828720,10830,10830,10830,10830,0
20250402,174600,293828720,10830,10830,10830,10830,0
20250402,174500,293828720,10830,10830,10830,10830,0
20250402,174400,293828720,10830,10830,10830,10830,0
20250402,174300,293828720,10830,10830,10830,10830,0
20250402,174200,293828720,10830,10830,10830,10830,0
20250402,174100,293828720,10830,10830,10830,10830,0
20250402,174000,293828720,10830,10830,10830,10830,0
20250402,173900,293828720,10830,10830,10830,10830,0
20250402,173800,293828720,10830,10830,10830,10830,0
20250402,173700,293828720,10830,10830,10830,10830,0
20250402,173600,293828720,10830,10830,10830,10830,0
20250402,173500,293828720,10830,10830,10830,10830,0
20250402,173400,293828720,10830,10830,10830,10830,0
20250402,173300,293828720,10830,10830,10830,10830,0
20250402,173200,293828720,10830,10830,10830,10830,0
20250402,173100,293828720,10830,10830,10830,10830,0
20250402,173000,293828720,10830,10830,10830,10830,498
20250402,172900,293828720,10830,10830,10830,10830,0
20250402,172800,293828720,10830,10830,10830,10830,0
20250402,172700,293828720,10830,10830,10830,10830,0
20250402,172600,293828720,10830,10830,10830,10830,0
20250402,172500,293828720,10830,10830,10830,10830,0
20250402,172400,293828720,10830,10830,10830,10830,0
20250402,172300,293828720,10830,10830,10830,10830,0
20250402,172200,293828720,10830,10830,10830,10830,0
20250402,172100,293828720,10830,10830,10830,10830,0
20250402,172000,293828720,10830,10830,10830,10830,0
20250402,171900,293828720,10830,10830,10830,10830,0
20250402,171800,293828720,10830,10830,10830,10830,0
20250402,171700,293828720,10830,10830,10830,10830,0
20250402,171600,293828720,10830,10830,10830,10830,0
20250402,171500,293828720,10830,10830,10830,10830,0
20250402,171400,293828720,10830,10830,10830,10830,0
20250402,171300,293828720,10830,10830,10830,10830,0
20250402,171200,293828720,10830,10830,10830,10830,0
20250402,171100,293828720,10830,10830,10830,10830,0
20250402,171000,293828720,10830,10830,10830,10830,0
20250402,170900,293828720,10830,10830,10830,10830,0
20250402,170800,293828720,10830,10830,10830,10830,0
20250402,170700,293828720,10830,10830,10830,10830,0
20250402,170600,293828720,10830,10830,10830,10830,0
20250402,170500,293828720,10830,10830,10830,10830,0
20250402,170400,293828720,10830,10830,10830,10830,0
20250402,170300,293828720,10830,10830,10830,10830,0
20250402,170200,293828720,10830,10830,10830,10830,0
20250402,170100,293828720,10830,10830,10830,10830,0
20250402,170000,293828720,10830,10830,10830,10830,498
20250402,165900,293828720,10830,10830,10830,10830,0
20250402,165800,293828720,10830,10830,10830,10830,0
20250402,165700,293828720,10830,10830,10830,10830,0
20250402,165600,293828720,10830,10830,10830,10830,0
20250402,165500,293828720,10830,10830,10830,10830,0
20250402,165400,293828720,10830,10830,10830,10830,0
20250402,165300,293828720,10830,10830,10830,10830,0
20250402,165200,293828720,10830,10830,10830,10830,0
20250402,165100,293828720,10830,10830,10830,10830,0
20250402,165000,293828720,10830,10830,10830,10830,0
20250402,164900,293828720,10830,10830,10830,10830,0
20250402,164800,293828720,10830,10830,10830,10830,0
20250402,164700,293828720,10830,10830,10830,10830,0
20250402,164600,293828720,10830,10830,10830,10830,0
20250402,164500,293828720,10830,10830,10830,10830,0
20250402,164400,293828720,10830,10830,10830,10830,0
20250402,164300,293828720,10830,10830,10830,10830,0
20250402,164200,293828720,10830,10830,10830,10830,0
20250402,164100,293828720,10830,10830,10830,10830,0
20250402,164000,293828720,10830,10830,10830,10830,0
20250402,163900,293828720,10830,10830,10830,10830,0
20250402,163800,293828720,10830,10830,10830,10830,0
20250402,163700,293828720,10830,10830,10830,10830,0
20250402,163600,293828720,10830,10830,10830,10830,0
20250402,163500,293828720,10830,10830,10830,10830,0
20250402,163400,293828720,10830,10830,10830,10830,0
20250402,163300,293828720,10830,10830,10830,10830,0
20250402,163200,293828720,10830,10830,10830,10830,0
20250402,163100,293828720,10830,10830,10830,10830,0
20250402,163000,293828720,10830,10830,10830,10830,498
20250402,162900,293828720,10830,10830,10830,10830,0
20250402,162800,293828720,10830,10830,10830,10830,0
20250402,162700,293828720,10830,10830,10830,10830,0
20250402,162600,293828720,10830,10830,10830,10830,0
20250402,162500,293828720,10830,10830,10830,10830,0
20250402,162400,293828720,10830,10830,10830,10830,0
20250402,162300,293828720,10830,10830,10830,10830,0
20250402,162200,293828720,10830,10830,10830,10830,0
20250402,162100,293828720,10830,10830,10830,10830,0
20250402,162000,293828720,10830,10830,10830,10830,0
20250402,161900,293828720,10830,10830,10830,10830,0
20250402,161800,293828720,10830,10830,10830,10830,0
20250402,161700,293828720,10830,10830,10830,10830,0
20250402,161600,293828720,10830,10830,10830,10830,0
20250402,161500,293828720,10830,10830,10830,10830,0
20250402,161400,293828720,10830,10830,10830,10830,0
20250402,161300,293828720,10830,10830,10830,10830,0
20250402,161200,293828720,10830,10830,10830,10830,0
20250402,161100,293828720,10830,10830,10830,10830,0
20250402,161000,293828720,10830,10830,10830,10830,0
20250402,160900,293828720,10830,10830,10830,10830,0
20250402,160800,293828720,10830,10830,10830,10830,0
20250402,160700,293828720,10830,10830,10830,10830,0
20250402,160600,293828720,10830,10830,10830,10830,0
20250402,160500,293828720,10830,10830,10830,10830,0
20250402,160400,293828720,10830,10830,10830,10830,0
20250402,160300,293828720,10830,10830,10830,10830,0
20250402,160200,293828720,10830,10830,10830,10830,0
20250402,160100,293828720,10830,10830,10830,10830,0
20250402,160000,293828720,10830,10830,10830,10830,498
20250402,155900,293828720,10830,10830,10830,10830,0
20250402,155800,293828720,10830,10830,10830,10830,0
20250402,155700,293828720,10830,10830,10830,10830,0
20250402,155600,293828720,10830,10830,10830,10830,0
20250402,155500,293828720,10830,10830,10830,10830,0
20250402,155400,293828720,10830,10830,10830,10830,0
20250402,155300,293828720,10830,10830,10830,10830,0
20250402,155200,293828720,10830,10830,10830,10830,0
20250402,155100,293828720,10830,10830,10830,10830,0
20250402,155000,293828720,10830,10830,10830,10830,0
20250402,154900,293828720,10830,10830,10830,10830,0
20250402,154800,293828720,10830,10830,10830,10830,0
20250402,154700,293828720,10830,10830,10830,10830,0
20250402,154600,293828720,10830,10830,10830,10830,0
20250402,154500,293828720,10830,10830,10830,10830,0
20250402,154400,293828720,10830,10830,10830,10830,0
20250402,154300,293828720,10830,10830,10830,10830,0
20250402,154200,293828720,10830,10830,10830,10830,0
20250402,154100,293828720,10830,10830,10830,10830,0
20250402,154000,293828720,10830,10830,10830,10830,0
20250402,153900,293828720,10830,10830,10830,10830,0
20250402,153800,293828720,10830,10830,10830,10830,0
20250402,153700,293828720,10830,10830,10830,10830,0
20250402,153600,293828720,10830,10830,10830,10830,0
20250402,153500,293828720,10830,10830,10830,10830,0
20250402,153400,293828720,10830,10830,10830,10830,0
20250402,153300,293828720,10830,10830,10830,10830,0
20250402,153200,293828720,10830,10830,10830,10830,0
20250402,153100,293828720,10830,10830,10830,10830,0
20250402,153000,293828720,10830,10830,10830,10830,996
20250402,152900,288435380,10830,10830,10830,10830,0
20250402,152800,288435380,10830,10830,10830,10830,0
20250402,152700,288435380,10830,10830,10830,10830,0
20250402,152600,288435380,10830,10830,10830,10830,0
20250402,152500,288435380,10830,10830,10830,10830,0
20250402,152400,288435380,10830,10830,10830,10830,0
20250402,152300,288435380,10830,10830,10830,10830,0
20250402,152200,288435380,10830,10830,10830,10830,0
20250402,152100,288435380,10830,10830,10830,10830,0
20250402,152000,288435380,10830,10830,10830,10830,0
20250402,151900,288435380,10830,10840,10840,10830,120
20250402,151800,287135510,10850,10850,10850,10850,0
20250402,151700,287135510,10850,10840,10850,10840,128
20250402,151600,285747970,10850,10850,10850,10850,0
20250402,151500,285747970,10850,10850,10850,10850,12
20250402,151400,285617770,10840,10840,10840,10840,63
20250402,151300,284934850,10850,10850,10850,10850,8
20250402,151200,284848050,10850,10850,10850,10850,11
20250402,151100,284728700,10840,10840,10840,10840,0
20250402,151000,284728700,10840,10850,10850,10840,50
20250402,150900,284186660,10840,10840,10840,10840,78
20250402,150800,283341140,10840,10840,10840,10840,31
20250402,150700,283005100,10840,10840,10850,10840,71
20250402,150600,282235420,10850,10850,10850,10850,12
20250402,150500,282105220,10850,10850,10850,10850,0
20250402,150400,282105220,10850,10860,10860,10850,215
20250402,150300,279772170,10860,10860,10860,10860,11
20250402,150200,279652710,10860,10860,10860,10860,0
20250402,150100,279652710,10860,10860,10860,10850,47
20250402,150000,279142600,10860,10860,10860,10860,1
20250402,145900,279131740,10860,10860,10860,10860,4
20250402,145800,279088300,10860,10860,10860,10860,11
20250402,145700,278968840,10860,10860,10860,10860,0
20250402,145600,278968840,10860,10860,10860,10860,4
20250402,145500,278925400,10860,10860,10860,10860,15
20250402,145400,278762500,10870,10870,10870,10870,0
20250402,145300,278762500,10870,10870,10870,10870,6
20250402,145200,278697280,10870,10870,10870,10870,12
20250402,145100,278566840,10870,10870,10870,10870,0
20250402,145000,278566840,10870,10870,10870,10860,36
20250402,144900,278175830,10870,10870,10870,10870,11
20250402,144800,278056260,10870,10870,10870,10870,4
20250402,144700,278012780,10870,10870,10870,10870,12
20250402,144600,277882340,10870,10870,10870,10870,0
20250402,144500,277882340,10870,10870,10870,10870,5
20250402,144400,277827990,10860,10860,10860,10860,0
20250402,144300,277827990,10860,10860,10860,10860,0
20250402,144200,277827990,10860,10860,10860,10860,59
20250402,144100,277187250,10860,10860,10860,10860,11
20250402,144000,277067790,10860,10860,10860,10860,0
20250402,143900,277067790,10860,10860,10860,10850,83
20250402,143800,276167190,10860,10870,10870,10860,15
20250402,143700,276004175,10860,10860,10860,10860,32
20250402,143600,275656655,10860,10860,10860,10860,25
20250402,143500,275385155,10860,10850,10860,10850,74
20250402,143400,274582145,10860,10870,10870,10860,16
20250402,143300,274408345,10870,10870,10870,10870,12
20250402,143200,274277905,10870,10870,10870,10870,0
20250402,143100,274277905,10870,10870,10870,10870,4
20250402,143000,274234425,10860,10860,10860,10860,0
20250402,142900,274234425,10860,10860,10860,10860,23
20250402,142800,273984645,10860,10860,10860,10860,5
20250402,142700,273930345,10860,10860,10860,10860,31
20250402,142600,273593685,10850,10860,10860,10850,45
20250402,142500,273105295,10870,10870,10870,10870,4
20250402,142400,273061815,10870,10870,10870,10870,11
20250402,142300,272942245,10870,10870,10870,10870,4
20250402,142200,272898765,10870,10870,10870,10870,0
20250402,142100,272898765,10870,10870,10870,10870,12
20250402,142000,272768325,10870,10860,10870,10860,5
20250402,141900,272713985,10860,10860,10860,10850,94
20250402,141800,271693445,10850,10850,10850,10850,1
20250402,141700,271682595,10850,10880,10880,10850,213
20250402,141600,269370655,10870,10870,10870,10870,0
20250402,141500,269370655,10870,10870,10870,10870,0
20250402,141400,269370655,10870,10870,10870,10870,25
20250402,141300,269098905,10870,10870,10870,10870,16
20250402,141200,268924985,10870,10880,10880,10870,41
20250402,141100,268479265,10880,10880,10880,10880,0
20250402,141000,268479265,10880,10880,10880,10880,11
20250402,140900,268359585,10880,10880,10880,10880,4
20250402,140800,268316065,10880,10880,10880,10880,21
20250402,140700,268087585,10880,10880,10880,10880,22
20250402,140600,267848225,10880,10880,10880,10880,4
20250402,140500,267804705,10880,10880,10880,10880,111
20250402,140400,266597025,10880,10890,10890,10870,200
20250402,140300,264421675,10890,10890,10890,10890,9
20250402,140200,264323665,10900,10900,10900,10900,12
20250402,140100,264192865,10900,10900,10900,10900,0
20250402,140000,264192865,10900,10890,10960,10890,893
20250402,135900,254438525,10880,10880,10880,10880,12
20250402,135800,254307965,10900,10910,10910,10900,6
20250402,135700,254242525,10910,10910,10910,10910,0
20250402,135600,254242525,10910,10910,10910,10910,11
20250402,135500,254122515,10910,10910,10910,10910,5
20250402,135400,254067965,10900,10900,10900,10900,10
20250402,135300,253958965,10900,10900,10900,10900,0
20250402,135200,253958965,10900,10900,10900,10900,339
20250402,135100,250263865,10900,10900,10900,10900,12
20250402,135000,250133065,10900,10890,10900,10890,3
20250402,134900,250100375,10880,10900,10900,10880,55
20250402,134800,249501555,10890,10890,10890,10890,2
20250402,134700,249479775,10880,10920,10920,10870,291
20250402,134600,246312585,10920,10920,10920,10920,0
20250402,134500,246312585,10920,10920,10920,10920,11
20250402,134400,246192465,10920,10920,10920,10920,4
20250402,134300,246148785,10910,10910,10910,10910,0
20250402,134200,246148785,10910,10910,10910,10910,1
20250402,134100,246137875,10910,10910,10910,10910,6
20250402,134000,246072415,10890,10890,10890,10890,0
20250402,133900,246072415,10890,10900,10900,10890,160
20250402,133800,244329295,10910,10910,10910,10910,5
20250402,133700,244274745,10900,10910,10910,10900,370
20250402,133600,240241375,10920,10920,10920,10920,4
20250402,133500,240197695,10910,10910,10910,10910,45
20250402,133400,239706745,10920,10920,10920,10920,11
20250402,133300,239586625,10920,10920,10920,10920,5
20250402,133200,239532025,10920,10920,10920,10920,12
20250402,133100,239400985,10930,10930,10930,10930,0
20250402,133000,239400985,10930,10920,10970,10920,726
20250402,132900,231457405,10920,10920,10920,10920,0
20250402,132800,231457405,10920,10920,10920,10920,12
20250402,132700,231326365,10930,10920,10930,10920,86
20250402,132600,230387205,10930,10930,10930,10930,12
20250402,132500,230256045,10930,10930,10930,10930,0
20250402,132400,230256045,10930,10930,10930,10930,4
20250402,132300,230212325,10930,10930,10930,10930,11
20250402,132200,230092095,10920,10950,10950,10920,259
20250402,132100,227262125,10950,10950,10950,10950,0
20250402,132000,227262125,10950,10950,10950,10950,12
20250402,131900,227130725,10950,10950,10950,10950,4
20250402,131800,227086925,10950,10950,10950,10950,0
20250402,131700,227086925,10950,10950,10950,10950,0
20250402,131600,227086925,10950,10940,10950,10940,118
20250402,131500,225795965,10950,10950,10950,10950,11
20250402,131400,225675515,10950,10950,10950,10950,0
20250402,131300,225675515,10950,10950,10950,10950,5
20250402,131200,225620765,10950,10950,10950,10950,11
20250402,131100,225500315,10950,10950,10950,10950,4
20250402,131000,225456515,10950,10950,10950,10950,0
20250402,130900,225456515,10950,10950,10950,10950,12
20250402,130800,225325115,10950,10950,10950,10950,4
20250402,130700,225281315,10960,10960,10960,10960,0
20250402,130600,225281315,10960,10960,10960,10960,0
20250402,130500,225281315,10960,10960,10960,10960,5
20250402,130400,225226515,10930,10930,10930,10930,19
20250402,130300,225018845,10930,10930,10930,10930,11
20250402,130200,224898615,10930,10930,10930,10930,143
20250402,130100,223335625,10920,10920,10920,10920,0
20250402,130000,223335625,10920,10930,10960,10920,950
20250402,125900,212940655,10930,10930,10930,10930,0
20250402,125800,212940655,10930,10930,10940,10930,66
20250402,125700,212219175,10930,10930,10930,10930,5
20250402,125600,212164525,10930,10930,10930,10930,0
20250402,125500,212164525,10930,10930,10930,10930,11
20250402,125400,212044295,10930,10930,10930,10930,4
20250402,125300,212000575,10920,10920,10920,10920,30
20250402,125200,211672975,10930,10930,10930,10930,11
20250402,125100,211552745,10930,10930,10930,10930,5
20250402,125000,211498095,10930,10950,10950,10930,1392
20250402,124900,196278665,10960,10960,10960,10960,11
20250402,124800,196158105,10960,10960,10960,10960,4
20250402,124700,196114265,10960,10960,10960,10960,12
20250402,124600,195982745,10960,10960,10960,10960,4
20250402,124500,195938905,10960,10960,10960,10960,0
20250402,124400,195938905,10960,10950,10960,10950,12
20250402,124300,195807395,10960,10960,10960,10960,5
20250402,124200,195752595,10960,10960,10960,10960,0
20250402,124100,195752595,10960,10960,10960,10960,11
20250402,124000,195632035,10960,10960,10960,10960,4
20250402,123900,195588195,10960,10960,10960,10960,0
20250402,123800,195588195,10960,10960,10960,10960,0
20250402,123700,195588195,10960,10960,10960,10960,4
20250402,123600,195544355,10950,10950,10950,10950,0
20250402,123500,195544355,10950,10960,10960,10950,44
20250402,123400,195062385,10950,10950,10950,10950,0
20250402,123300,195062385,10950,10950,10950,10950,7
20250402,123200,194985735,10950,10950,10950,10950,4
20250402,123100,194941935,10950,10950,10950,10950,0
20250402,123000,194941935,10950,10950,10950,10950,11
20250402,122900,194821485,10950,10950,10950,10950,54
20250402,122800,194230185,10950,10950,10950,10950,0
20250402,122700,194230185,10950,10950,10950,10950,56
20250402,122600,193616985,10960,10960,10960,10960,5
20250402,122500,193562185,10960,10960,10960,10960,0
20250402,122400,193562185,10960,10960,10960,10960,15
20250402,122300,193397785,10950,10950,10950,10950,0
20250402,122200,193397785,10950,10960,10960,10950,56
20250402,122100,192784475,10960,10960,10960,10960,4
20250402,122000,192740635,10960,10960,10960,10960,0
20250402,121900,192740635,10960,10960,10960,10960,12
20250402,121800,192609115,10960,10960,10960,10960,5
20250402,121700,192554315,10960,10960,10960,10960,0
20250402,121600,192554315,10960,10960,10960,10960,12
20250402,121500,192422795,10960,10950,10960,10950,33
20250402,121400,192061405,10950,10950,10950,10950,60
20250402,121300,191404405,10960,10960,10960,10960,11
20250402,121200,191283845,10960,10960,10960,10960,4
20250402,121100,191240005,10960,10960,10960,10960,0
20250402,121000,191240005,10960,10960,10960,10960,16
20250402,120900,191064645,10960,10960,10960,10960,104
20250402,120800,189924805,10970,10970,10970,10970,0
20250402,120700,189924805,10970,10970,10970,10970,4
20250402,120600,189880925,10970,10970,10970,10970,1
20250402,120500,189869955,10950,10990,10990,10950,380
20250402,120400,185695195,11000,11000,11000,11000,4
20250402,120300,185651195,11000,11000,11000,11000,0
20250402,120200,185651195,11000,11000,11000,11000,11
20250402,120100,185530195,11000,11000,11000,11000,5
20250402,120000,185475195,11000,11000,11000,11000,1
20250402,115900,185464195,11000,11000,11000,11000,15
20250402,115800,185299195,11000,11000,11000,11000,12
20250402,115700,185167195,10990,11000,11000,10990,31
20250402,115600,184826495,11000,11000,11000,11000,15
20250402,115500,184661495,11000,11000,11000,11000,0
20250402,115400,184661495,11000,11000,11000,11000,12
20250402,115300,184529495,11000,11000,11000,11000,5
20250402,115200,184474495,11000,11000,11000,11000,0
20250402,115100,184474495,11000,11000,11000,11000,11
20250402,115000,184353495,11000,11000,11000,11000,4
20250402,114900,184309495,11000,11000,11000,11000,0
20250402,114800,184309495,11000,11000,11000,11000,15
20250402,114700,184144495,11000,11000,11000,11000,0
20250402,114600,184144495,11000,11000,11000,11000,0
20250402,114500,184144495,11000,11000,11000,11000,16
20250402,114400,183968495,10990,10990,10990,10990,0
20250402,114300,183968495,10990,10990,10990,10990,0
20250402,114200,183968495,10990,10990,10990,10990,116
20250402,114100,182693655,10990,10990,10990,10990,12
20250402,114000,182561775,11000,11000,11000,11000,11
20250402,113900,182440775,11000,11000,11000,11000,4
20250402,113800,182396775,11000,11000,11000,11000,0
20250402,113700,182396775,11000,11000,11000,11000,11
20250402,113600,182275775,11000,11000,11000,11000,5
20250402,113500,182220775,11000,11000,11000,11000,0
20250402,113400,182220775,11000,10970,11000,10970,274
20250402,113300,179209555,10970,10970,10970,10970,0
20250402,113200,179209555,10970,10990,10990,10960,1646
20250402,113100,161160035,10960,11000,11000,10960,3509
20250402,113000,122688065,10990,10990,10990,10990,0
20250402,112900,122688065,10990,10990,10990,10990,0
20250402,112800,122688065,10990,10980,10990,10980,145
20250402,112700,121095515,10980,10990,10990,10980,51
20250402,112600,120535525,10990,10990,10990,10990,11
20250402,112500,120414635,10990,10990,10990,10990,4
20250402,112400,120370675,10990,10990,10990,10990,0
20250402,112300,120370675,10990,10990,10990,10990,16
20250402,112200,120194835,10980,10980,10980,10980,30
20250402,112100,119865435,10990,10990,10990,10990,0
20250402,112000,119865435,10990,10990,10990,10990,16
20250402,111900,119689595,10990,10990,10990,10990,0
20250402,111800,119689595,10990,10990,10990,10990,207
20250402,111700,117414665,11000,10990,11000,10990,60
20250402,111600,116755115,11000,11000,11000,11000,0
20250402,111500,116755115,11000,11000,11000,11000,12
20250402,111400,116623115,11000,11000,11000,11000,4
20250402,111300,116579115,11000,11000,11000,11000,0
20250402,111200,116579115,11000,11000,11000,11000,419
20250402,111100,111970115,11010,11010,11010,11010,5
20250402,111000,111915065,11000,11000,11000,11000,0
20250402,110900,111915065,11000,11000,11000,11000,5
20250402,110800,111860065,11010,11010,11010,11010,199
20250402,110700,109669075,11020,11020,11020,11020,0
20250402,110600,109669075,11020,11020,11020,11020,15
20250402,110500,109503775,11020,11020,11020,11020,0
20250402,110400,109503775,11020,11020,11020,11020,0
20250402,110300,109503775,11020,11020,11020,11020,16
20250402,110200,109327455,11030,11030,11030,11030,0
20250402,110100,109327455,11030,11010,11030,11010,6
20250402,110000,109261335,11000,10990,11040,10990,843
20250402,105900,99969435,10990,10990,10990,10990,7
20250402,105800,99892505,10990,10980,10990,10980,48
20250402,105700,99365315,10990,10990,10990,10990,0
20250402,105600,99365315,10990,10990,10990,10990,0
20250402,105500,99365315,10990,10990,10990,10990,16
20250402,105400,99189475,11000,11000,11000,11000,117
20250402,105300,97902475,11010,11010,11010,11010,0
20250402,105200,97902475,11010,11010,11010,11010,15
20250402,105100,97737325,11010,11010,11010,11010,0
20250402,105000,97737325,11010,11010,11010,11010,3
20250402,104900,97704295,11000,10990,11000,10990,6
20250402,104800,97638345,10990,10990,10990,10990,56
20250402,104700,97022905,10990,10990,10990,10990,16
20250402,104600,96847065,10980,10980,10980,10980,60
20250402,104500,96188265,10980,10990,10990,10980,20
20250402,104400,95968535,11000,11000,11000,11000,4
20250402,104300,95924535,10980,10980,10980,10980,0
20250402,104200,95924535,10980,10960,10980,10960,631
20250402,104100,88998995,10970,11020,11020,10970,489
20250402,104000,83618155,11010,11010,11010,11010,33
20250402,103900,83254825,11020,11020,11020,11020,0
20250402,103800,83254825,11020,11020,11020,11020,17
20250402,103700,83067485,11020,11010,11020,11010,30
20250402,103600,82736985,11030,11010,11030,11010,237
20250402,103500,80123215,11020,11020,11020,11020,377
20250402,103400,75968675,11020,11010,11020,11010,19
20250402,103300,75759385,11030,11070,11070,11030,1023
20250402,103200,64464705,11070,11070,11070,11070,0
20250402,103100,64464705,11070,11020,11080,11020,547
20250402,103000,58423625,11030,11020,11030,11020,700
20250402,102900,50703145,11020,11020,11020,11020,0
20250402,102800,50703145,11020,11020,11020,11020,0
20250402,102700,50703145,11020,11020,11020,11020,0
20250402,102600,50703145,11020,11020,11020,11020,24
20250402,102500,50438665,11000,11000,11000,11000,31
20250402,102400,50097665,10990,10990,10990,10990,0
20250402,102300,50097665,10990,10990,10990,10990,0
20250402,102200,50097665,10990,10990,10990,10990,30
20250402,102100,49767965,10980,10980,10980,10980,33
20250402,102000,49405625,10990,11010,11010,10990,753
20250402,101900,41129095,10990,10990,10990,10990,0
20250402,101800,41129095,10990,10980,11000,10980,713
20250402,101700,33286925,10970,10970,10970,10970,0
20250402,101600,33286925,10970,10970,10970,10970,0
20250402,101500,33286925,10970,10970,10970,10970,0
20250402,101400,33286925,10970,10970,10970,10970,0
20250402,101300,33286925,10970,10970,10970,10970,0
20250402,101200,33286925,10970,10970,10970,10970,58
20250402,101100,32650665,10960,10960,10960,10960,0
20250402,101000,32650665,10960,10960,10960,10960,0
20250402,100900,32650665,10960,10960,10960,10960,10
20250402,100800,32541065,10960,10960,10960,10960,0
20250402,100700,32541065,10960,10960,10960,10960,0
20250402,100600,32541065,10960,10960,10960,10960,0
20250402,100500,32541065,10960,10960,10960,10960,31
20250402,100400,32201305,10970,10970,10970,10970,1
20250402,100300,32190335,10960,10960,10960,10960,0
20250402,100200,32190335,10960,10960,10960,10960,29
20250402,100100,31872495,10960,10960,10960,10960,74
20250402,100000,31061455,10970,10995,10995,10960,822
20250402,095900,22032205,11000,11000,11000,11000,0
20250402,095800,22032205,11000,11000,11000,11000,0
20250402,095700,22032205,11000,11000,11000,11000,2
20250402,095600,22010205,11000,11000,11000,11000,2
20250402,095500,21988205,10990,10990,10990,10990,0
20250402,095400,21988205,10990,10990,10990,10990,0
20250402,095300,21988205,10990,10990,10990,10990,1
20250402,095200,21977215,10990,10990,10990,10990,0
20250402,095100,21977215,10990,10990,10990,10990,14
20250402,095000,21823355,10990,10990,10990,10990,0
20250402,094900,21823355,10990,10990,10990,10990,2
20250402,094800,21801375,10990,10990,10990,10990,1
20250402,094700,21790385,11000,11000,11000,11000,0
20250402,094600,21790385,11000,10990,11000,10990,4
20250402,094500,21746395,10990,10990,10990,10990,1
20250402,094400,21735405,10990,10990,10990,10990,0
20250402,094300,21735405,10990,10990,10990,10990,0
20250402,094200,21735405,10990,10990,10990,10990,1
20250402,094100,21724415,11000,10990,11000,10990,40
20250402,094000,21284785,10970,10970,10970,10970,0
20250402,093900,21284785,10970,10970,10970,10970,0
20250402,093800,21284785,10970,10970,10970,10970,0
20250402,093700,21284785,10970,10970,10990,10970,4
20250402,093600,21240885,10970,10970,10970,10970,37
20250402,093500,20834995,10970,10955,10970,10955,339
20250402,093400,17120665,10950,10950,10950,10950,0
20250402,093300,17120665,10950,10950,10950,10950,0
20250402,093200,17120665,10950,10950,10950,10950,0
20250402,093100,17120665,10950,10950,10950,10950,93
20250402,093000,16102315,11000,10950,11000,10950,836
20250402,092900,6908965,10945,10945,10945,10945,133
20250402,092800,5453280,10950,10950,10950,10950,1
20250402,092700,5442330,10950,10950,10950,10950,0
20250402,092600,5442330,10950,10950,10950,10950,0
20250402,092500,5442330,10950,10950,10950,10950,0
20250402,092400,5442330,10950,10950,10950,10950,0
20250402,092300,5442330,10950,10950,10950,10950,0
20250402,092200,5442330,10950,10950,10950,10950,0
20250402,092100,5442330,10950,10970,10970,10950,80
20250402,092000,4566270,10980,10980,10980,10980,0
20250402,091900,4566270,10980,10980,10980,10980,2
20250402,091800,4544310,10980,10980,10980,10980,0
20250402,091700,4544310,10980,10980,10980,10980,0
20250402,091600,4544310,10980,10980,10980,10980,0
20250402,091500,4544310,10980,10980,10980,10980,1
20250402,091400,4533330,10970,10960,10970,10960,13
20250402,091300,4390840,10960,10960,10960,10960,1
20250402,091200,4379880,10960,10960,10960,10960,0
20250402,091100,4379880,10960,10960,10960,10960,0
20250402,091000,4379880,10960,10990,10990,10960,287
20250402,090900,1230250,11000,11000,11000,11000,0
20250402,090800,1230250,11000,11010,11010,11000,14
20250402,090700,1076230,11020,11020,11020,11020,0
20250402,090600,1076230,11020,11020,11020,11020,0
20250402,090500,1076230,11020,11020,11020,11020,6
20250402,090400,1010110,11000,11000,11000,11000,0
20250402,090300,1010110,11000,10990,11000,10990,34
20250402,090200,636250,10990,10980,10990,10980,18
20250402,090100,438510,10950,10950,10950,10950,22
20250402,090000,197610,10980,10950,10980,10950,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 190000 293828720 10830 10830 10830 10830 498
3 20250402 185900 293828720 10830 10830 10830 10830 0
4 20250402 185800 293828720 10830 10830 10830 10830 0
5 20250402 185700 293828720 10830 10830 10830 10830 0
6 20250402 185600 293828720 10830 10830 10830 10830 0
7 20250402 185500 293828720 10830 10830 10830 10830 0
8 20250402 185400 293828720 10830 10830 10830 10830 0
9 20250402 185300 293828720 10830 10830 10830 10830 0
10 20250402 185200 293828720 10830 10830 10830 10830 0
11 20250402 185100 293828720 10830 10830 10830 10830 0
12 20250402 185000 293828720 10830 10830 10830 10830 0
13 20250402 184900 293828720 10830 10830 10830 10830 0
14 20250402 184800 293828720 10830 10830 10830 10830 0
15 20250402 184700 293828720 10830 10830 10830 10830 0
16 20250402 184600 293828720 10830 10830 10830 10830 0
17 20250402 184500 293828720 10830 10830 10830 10830 0
18 20250402 184400 293828720 10830 10830 10830 10830 0
19 20250402 184300 293828720 10830 10830 10830 10830 0
20 20250402 184200 293828720 10830 10830 10830 10830 0
21 20250402 184100 293828720 10830 10830 10830 10830 0
22 20250402 184000 293828720 10830 10830 10830 10830 0
23 20250402 183900 293828720 10830 10830 10830 10830 0
24 20250402 183800 293828720 10830 10830 10830 10830 0
25 20250402 183700 293828720 10830 10830 10830 10830 0
26 20250402 183600 293828720 10830 10830 10830 10830 0
27 20250402 183500 293828720 10830 10830 10830 10830 0
28 20250402 183400 293828720 10830 10830 10830 10830 0
29 20250402 183300 293828720 10830 10830 10830 10830 0
30 20250402 183200 293828720 10830 10830 10830 10830 0
31 20250402 183100 293828720 10830 10830 10830 10830 0
32 20250402 183000 293828720 10830 10830 10830 10830 498
33 20250402 182900 293828720 10830 10830 10830 10830 0
34 20250402 182800 293828720 10830 10830 10830 10830 0
35 20250402 182700 293828720 10830 10830 10830 10830 0
36 20250402 182600 293828720 10830 10830 10830 10830 0
37 20250402 182500 293828720 10830 10830 10830 10830 0
38 20250402 182400 293828720 10830 10830 10830 10830 0
39 20250402 182300 293828720 10830 10830 10830 10830 0
40 20250402 182200 293828720 10830 10830 10830 10830 0
41 20250402 182100 293828720 10830 10830 10830 10830 0
42 20250402 182000 293828720 10830 10830 10830 10830 0
43 20250402 181900 293828720 10830 10830 10830 10830 0
44 20250402 181800 293828720 10830 10830 10830 10830 0
45 20250402 181700 293828720 10830 10830 10830 10830 0
46 20250402 181600 293828720 10830 10830 10830 10830 0
47 20250402 181500 293828720 10830 10830 10830 10830 0
48 20250402 181400 293828720 10830 10830 10830 10830 0
49 20250402 181300 293828720 10830 10830 10830 10830 0
50 20250402 181200 293828720 10830 10830 10830 10830 0
51 20250402 181100 293828720 10830 10830 10830 10830 0
52 20250402 181000 293828720 10830 10830 10830 10830 0
53 20250402 180900 293828720 10830 10830 10830 10830 0
54 20250402 180800 293828720 10830 10830 10830 10830 0
55 20250402 180700 293828720 10830 10830 10830 10830 0
56 20250402 180600 293828720 10830 10830 10830 10830 0
57 20250402 180500 293828720 10830 10830 10830 10830 0
58 20250402 180400 293828720 10830 10830 10830 10830 0
59 20250402 180300 293828720 10830 10830 10830 10830 0
60 20250402 180200 293828720 10830 10830 10830 10830 0
61 20250402 180100 293828720 10830 10830 10830 10830 0
62 20250402 180000 293828720 10830 10830 10830 10830 498
63 20250402 175900 293828720 10830 10830 10830 10830 0
64 20250402 175800 293828720 10830 10830 10830 10830 0
65 20250402 175700 293828720 10830 10830 10830 10830 0
66 20250402 175600 293828720 10830 10830 10830 10830 0
67 20250402 175500 293828720 10830 10830 10830 10830 0
68 20250402 175400 293828720 10830 10830 10830 10830 0
69 20250402 175300 293828720 10830 10830 10830 10830 0
70 20250402 175200 293828720 10830 10830 10830 10830 0
71 20250402 175100 293828720 10830 10830 10830 10830 0
72 20250402 175000 293828720 10830 10830 10830 10830 0
73 20250402 174900 293828720 10830 10830 10830 10830 0
74 20250402 174800 293828720 10830 10830 10830 10830 0
75 20250402 174700 293828720 10830 10830 10830 10830 0
76 20250402 174600 293828720 10830 10830 10830 10830 0
77 20250402 174500 293828720 10830 10830 10830 10830 0
78 20250402 174400 293828720 10830 10830 10830 10830 0
79 20250402 174300 293828720 10830 10830 10830 10830 0
80 20250402 174200 293828720 10830 10830 10830 10830 0
81 20250402 174100 293828720 10830 10830 10830 10830 0
82 20250402 174000 293828720 10830 10830 10830 10830 0
83 20250402 173900 293828720 10830 10830 10830 10830 0
84 20250402 173800 293828720 10830 10830 10830 10830 0
85 20250402 173700 293828720 10830 10830 10830 10830 0
86 20250402 173600 293828720 10830 10830 10830 10830 0
87 20250402 173500 293828720 10830 10830 10830 10830 0
88 20250402 173400 293828720 10830 10830 10830 10830 0
89 20250402 173300 293828720 10830 10830 10830 10830 0
90 20250402 173200 293828720 10830 10830 10830 10830 0
91 20250402 173100 293828720 10830 10830 10830 10830 0
92 20250402 173000 293828720 10830 10830 10830 10830 498
93 20250402 172900 293828720 10830 10830 10830 10830 0
94 20250402 172800 293828720 10830 10830 10830 10830 0
95 20250402 172700 293828720 10830 10830 10830 10830 0
96 20250402 172600 293828720 10830 10830 10830 10830 0
97 20250402 172500 293828720 10830 10830 10830 10830 0
98 20250402 172400 293828720 10830 10830 10830 10830 0
99 20250402 172300 293828720 10830 10830 10830 10830 0
100 20250402 172200 293828720 10830 10830 10830 10830 0
101 20250402 172100 293828720 10830 10830 10830 10830 0
102 20250402 172000 293828720 10830 10830 10830 10830 0
103 20250402 171900 293828720 10830 10830 10830 10830 0
104 20250402 171800 293828720 10830 10830 10830 10830 0
105 20250402 171700 293828720 10830 10830 10830 10830 0
106 20250402 171600 293828720 10830 10830 10830 10830 0
107 20250402 171500 293828720 10830 10830 10830 10830 0
108 20250402 171400 293828720 10830 10830 10830 10830 0
109 20250402 171300 293828720 10830 10830 10830 10830 0
110 20250402 171200 293828720 10830 10830 10830 10830 0
111 20250402 171100 293828720 10830 10830 10830 10830 0
112 20250402 171000 293828720 10830 10830 10830 10830 0
113 20250402 170900 293828720 10830 10830 10830 10830 0
114 20250402 170800 293828720 10830 10830 10830 10830 0
115 20250402 170700 293828720 10830 10830 10830 10830 0
116 20250402 170600 293828720 10830 10830 10830 10830 0
117 20250402 170500 293828720 10830 10830 10830 10830 0
118 20250402 170400 293828720 10830 10830 10830 10830 0
119 20250402 170300 293828720 10830 10830 10830 10830 0
120 20250402 170200 293828720 10830 10830 10830 10830 0
121 20250402 170100 293828720 10830 10830 10830 10830 0
122 20250402 170000 293828720 10830 10830 10830 10830 498
123 20250402 165900 293828720 10830 10830 10830 10830 0
124 20250402 165800 293828720 10830 10830 10830 10830 0
125 20250402 165700 293828720 10830 10830 10830 10830 0
126 20250402 165600 293828720 10830 10830 10830 10830 0
127 20250402 165500 293828720 10830 10830 10830 10830 0
128 20250402 165400 293828720 10830 10830 10830 10830 0
129 20250402 165300 293828720 10830 10830 10830 10830 0
130 20250402 165200 293828720 10830 10830 10830 10830 0
131 20250402 165100 293828720 10830 10830 10830 10830 0
132 20250402 165000 293828720 10830 10830 10830 10830 0
133 20250402 164900 293828720 10830 10830 10830 10830 0
134 20250402 164800 293828720 10830 10830 10830 10830 0
135 20250402 164700 293828720 10830 10830 10830 10830 0
136 20250402 164600 293828720 10830 10830 10830 10830 0
137 20250402 164500 293828720 10830 10830 10830 10830 0
138 20250402 164400 293828720 10830 10830 10830 10830 0
139 20250402 164300 293828720 10830 10830 10830 10830 0
140 20250402 164200 293828720 10830 10830 10830 10830 0
141 20250402 164100 293828720 10830 10830 10830 10830 0
142 20250402 164000 293828720 10830 10830 10830 10830 0
143 20250402 163900 293828720 10830 10830 10830 10830 0
144 20250402 163800 293828720 10830 10830 10830 10830 0
145 20250402 163700 293828720 10830 10830 10830 10830 0
146 20250402 163600 293828720 10830 10830 10830 10830 0
147 20250402 163500 293828720 10830 10830 10830 10830 0
148 20250402 163400 293828720 10830 10830 10830 10830 0
149 20250402 163300 293828720 10830 10830 10830 10830 0
150 20250402 163200 293828720 10830 10830 10830 10830 0
151 20250402 163100 293828720 10830 10830 10830 10830 0
152 20250402 163000 293828720 10830 10830 10830 10830 498
153 20250402 162900 293828720 10830 10830 10830 10830 0
154 20250402 162800 293828720 10830 10830 10830 10830 0
155 20250402 162700 293828720 10830 10830 10830 10830 0
156 20250402 162600 293828720 10830 10830 10830 10830 0
157 20250402 162500 293828720 10830 10830 10830 10830 0
158 20250402 162400 293828720 10830 10830 10830 10830 0
159 20250402 162300 293828720 10830 10830 10830 10830 0
160 20250402 162200 293828720 10830 10830 10830 10830 0
161 20250402 162100 293828720 10830 10830 10830 10830 0
162 20250402 162000 293828720 10830 10830 10830 10830 0
163 20250402 161900 293828720 10830 10830 10830 10830 0
164 20250402 161800 293828720 10830 10830 10830 10830 0
165 20250402 161700 293828720 10830 10830 10830 10830 0
166 20250402 161600 293828720 10830 10830 10830 10830 0
167 20250402 161500 293828720 10830 10830 10830 10830 0
168 20250402 161400 293828720 10830 10830 10830 10830 0
169 20250402 161300 293828720 10830 10830 10830 10830 0
170 20250402 161200 293828720 10830 10830 10830 10830 0
171 20250402 161100 293828720 10830 10830 10830 10830 0
172 20250402 161000 293828720 10830 10830 10830 10830 0
173 20250402 160900 293828720 10830 10830 10830 10830 0
174 20250402 160800 293828720 10830 10830 10830 10830 0
175 20250402 160700 293828720 10830 10830 10830 10830 0
176 20250402 160600 293828720 10830 10830 10830 10830 0
177 20250402 160500 293828720 10830 10830 10830 10830 0
178 20250402 160400 293828720 10830 10830 10830 10830 0
179 20250402 160300 293828720 10830 10830 10830 10830 0
180 20250402 160200 293828720 10830 10830 10830 10830 0
181 20250402 160100 293828720 10830 10830 10830 10830 0
182 20250402 160000 293828720 10830 10830 10830 10830 498
183 20250402 155900 293828720 10830 10830 10830 10830 0
184 20250402 155800 293828720 10830 10830 10830 10830 0
185 20250402 155700 293828720 10830 10830 10830 10830 0
186 20250402 155600 293828720 10830 10830 10830 10830 0
187 20250402 155500 293828720 10830 10830 10830 10830 0
188 20250402 155400 293828720 10830 10830 10830 10830 0
189 20250402 155300 293828720 10830 10830 10830 10830 0
190 20250402 155200 293828720 10830 10830 10830 10830 0
191 20250402 155100 293828720 10830 10830 10830 10830 0
192 20250402 155000 293828720 10830 10830 10830 10830 0
193 20250402 154900 293828720 10830 10830 10830 10830 0
194 20250402 154800 293828720 10830 10830 10830 10830 0
195 20250402 154700 293828720 10830 10830 10830 10830 0
196 20250402 154600 293828720 10830 10830 10830 10830 0
197 20250402 154500 293828720 10830 10830 10830 10830 0
198 20250402 154400 293828720 10830 10830 10830 10830 0
199 20250402 154300 293828720 10830 10830 10830 10830 0
200 20250402 154200 293828720 10830 10830 10830 10830 0
201 20250402 154100 293828720 10830 10830 10830 10830 0
202 20250402 154000 293828720 10830 10830 10830 10830 0
203 20250402 153900 293828720 10830 10830 10830 10830 0
204 20250402 153800 293828720 10830 10830 10830 10830 0
205 20250402 153700 293828720 10830 10830 10830 10830 0
206 20250402 153600 293828720 10830 10830 10830 10830 0
207 20250402 153500 293828720 10830 10830 10830 10830 0
208 20250402 153400 293828720 10830 10830 10830 10830 0
209 20250402 153300 293828720 10830 10830 10830 10830 0
210 20250402 153200 293828720 10830 10830 10830 10830 0
211 20250402 153100 293828720 10830 10830 10830 10830 0
212 20250402 153000 293828720 10830 10830 10830 10830 996
213 20250402 152900 288435380 10830 10830 10830 10830 0
214 20250402 152800 288435380 10830 10830 10830 10830 0
215 20250402 152700 288435380 10830 10830 10830 10830 0
216 20250402 152600 288435380 10830 10830 10830 10830 0
217 20250402 152500 288435380 10830 10830 10830 10830 0
218 20250402 152400 288435380 10830 10830 10830 10830 0
219 20250402 152300 288435380 10830 10830 10830 10830 0
220 20250402 152200 288435380 10830 10830 10830 10830 0
221 20250402 152100 288435380 10830 10830 10830 10830 0
222 20250402 152000 288435380 10830 10830 10830 10830 0
223 20250402 151900 288435380 10830 10840 10840 10830 120
224 20250402 151800 287135510 10850 10850 10850 10850 0
225 20250402 151700 287135510 10850 10840 10850 10840 128
226 20250402 151600 285747970 10850 10850 10850 10850 0
227 20250402 151500 285747970 10850 10850 10850 10850 12
228 20250402 151400 285617770 10840 10840 10840 10840 63
229 20250402 151300 284934850 10850 10850 10850 10850 8
230 20250402 151200 284848050 10850 10850 10850 10850 11
231 20250402 151100 284728700 10840 10840 10840 10840 0
232 20250402 151000 284728700 10840 10850 10850 10840 50
233 20250402 150900 284186660 10840 10840 10840 10840 78
234 20250402 150800 283341140 10840 10840 10840 10840 31
235 20250402 150700 283005100 10840 10840 10850 10840 71
236 20250402 150600 282235420 10850 10850 10850 10850 12
237 20250402 150500 282105220 10850 10850 10850 10850 0
238 20250402 150400 282105220 10850 10860 10860 10850 215
239 20250402 150300 279772170 10860 10860 10860 10860 11
240 20250402 150200 279652710 10860 10860 10860 10860 0
241 20250402 150100 279652710 10860 10860 10860 10850 47
242 20250402 150000 279142600 10860 10860 10860 10860 1
243 20250402 145900 279131740 10860 10860 10860 10860 4
244 20250402 145800 279088300 10860 10860 10860 10860 11
245 20250402 145700 278968840 10860 10860 10860 10860 0
246 20250402 145600 278968840 10860 10860 10860 10860 4
247 20250402 145500 278925400 10860 10860 10860 10860 15
248 20250402 145400 278762500 10870 10870 10870 10870 0
249 20250402 145300 278762500 10870 10870 10870 10870 6
250 20250402 145200 278697280 10870 10870 10870 10870 12
251 20250402 145100 278566840 10870 10870 10870 10870 0
252 20250402 145000 278566840 10870 10870 10870 10860 36
253 20250402 144900 278175830 10870 10870 10870 10870 11
254 20250402 144800 278056260 10870 10870 10870 10870 4
255 20250402 144700 278012780 10870 10870 10870 10870 12
256 20250402 144600 277882340 10870 10870 10870 10870 0
257 20250402 144500 277882340 10870 10870 10870 10870 5
258 20250402 144400 277827990 10860 10860 10860 10860 0
259 20250402 144300 277827990 10860 10860 10860 10860 0
260 20250402 144200 277827990 10860 10860 10860 10860 59
261 20250402 144100 277187250 10860 10860 10860 10860 11
262 20250402 144000 277067790 10860 10860 10860 10860 0
263 20250402 143900 277067790 10860 10860 10860 10850 83
264 20250402 143800 276167190 10860 10870 10870 10860 15
265 20250402 143700 276004175 10860 10860 10860 10860 32
266 20250402 143600 275656655 10860 10860 10860 10860 25
267 20250402 143500 275385155 10860 10850 10860 10850 74
268 20250402 143400 274582145 10860 10870 10870 10860 16
269 20250402 143300 274408345 10870 10870 10870 10870 12
270 20250402 143200 274277905 10870 10870 10870 10870 0
271 20250402 143100 274277905 10870 10870 10870 10870 4
272 20250402 143000 274234425 10860 10860 10860 10860 0
273 20250402 142900 274234425 10860 10860 10860 10860 23
274 20250402 142800 273984645 10860 10860 10860 10860 5
275 20250402 142700 273930345 10860 10860 10860 10860 31
276 20250402 142600 273593685 10850 10860 10860 10850 45
277 20250402 142500 273105295 10870 10870 10870 10870 4
278 20250402 142400 273061815 10870 10870 10870 10870 11
279 20250402 142300 272942245 10870 10870 10870 10870 4
280 20250402 142200 272898765 10870 10870 10870 10870 0
281 20250402 142100 272898765 10870 10870 10870 10870 12
282 20250402 142000 272768325 10870 10860 10870 10860 5
283 20250402 141900 272713985 10860 10860 10860 10850 94
284 20250402 141800 271693445 10850 10850 10850 10850 1
285 20250402 141700 271682595 10850 10880 10880 10850 213
286 20250402 141600 269370655 10870 10870 10870 10870 0
287 20250402 141500 269370655 10870 10870 10870 10870 0
288 20250402 141400 269370655 10870 10870 10870 10870 25
289 20250402 141300 269098905 10870 10870 10870 10870 16
290 20250402 141200 268924985 10870 10880 10880 10870 41
291 20250402 141100 268479265 10880 10880 10880 10880 0
292 20250402 141000 268479265 10880 10880 10880 10880 11
293 20250402 140900 268359585 10880 10880 10880 10880 4
294 20250402 140800 268316065 10880 10880 10880 10880 21
295 20250402 140700 268087585 10880 10880 10880 10880 22
296 20250402 140600 267848225 10880 10880 10880 10880 4
297 20250402 140500 267804705 10880 10880 10880 10880 111
298 20250402 140400 266597025 10880 10890 10890 10870 200
299 20250402 140300 264421675 10890 10890 10890 10890 9
300 20250402 140200 264323665 10900 10900 10900 10900 12
301 20250402 140100 264192865 10900 10900 10900 10900 0
302 20250402 140000 264192865 10900 10890 10960 10890 893
303 20250402 135900 254438525 10880 10880 10880 10880 12
304 20250402 135800 254307965 10900 10910 10910 10900 6
305 20250402 135700 254242525 10910 10910 10910 10910 0
306 20250402 135600 254242525 10910 10910 10910 10910 11
307 20250402 135500 254122515 10910 10910 10910 10910 5
308 20250402 135400 254067965 10900 10900 10900 10900 10
309 20250402 135300 253958965 10900 10900 10900 10900 0
310 20250402 135200 253958965 10900 10900 10900 10900 339
311 20250402 135100 250263865 10900 10900 10900 10900 12
312 20250402 135000 250133065 10900 10890 10900 10890 3
313 20250402 134900 250100375 10880 10900 10900 10880 55
314 20250402 134800 249501555 10890 10890 10890 10890 2
315 20250402 134700 249479775 10880 10920 10920 10870 291
316 20250402 134600 246312585 10920 10920 10920 10920 0
317 20250402 134500 246312585 10920 10920 10920 10920 11
318 20250402 134400 246192465 10920 10920 10920 10920 4
319 20250402 134300 246148785 10910 10910 10910 10910 0
320 20250402 134200 246148785 10910 10910 10910 10910 1
321 20250402 134100 246137875 10910 10910 10910 10910 6
322 20250402 134000 246072415 10890 10890 10890 10890 0
323 20250402 133900 246072415 10890 10900 10900 10890 160
324 20250402 133800 244329295 10910 10910 10910 10910 5
325 20250402 133700 244274745 10900 10910 10910 10900 370
326 20250402 133600 240241375 10920 10920 10920 10920 4
327 20250402 133500 240197695 10910 10910 10910 10910 45
328 20250402 133400 239706745 10920 10920 10920 10920 11
329 20250402 133300 239586625 10920 10920 10920 10920 5
330 20250402 133200 239532025 10920 10920 10920 10920 12
331 20250402 133100 239400985 10930 10930 10930 10930 0
332 20250402 133000 239400985 10930 10920 10970 10920 726
333 20250402 132900 231457405 10920 10920 10920 10920 0
334 20250402 132800 231457405 10920 10920 10920 10920 12
335 20250402 132700 231326365 10930 10920 10930 10920 86
336 20250402 132600 230387205 10930 10930 10930 10930 12
337 20250402 132500 230256045 10930 10930 10930 10930 0
338 20250402 132400 230256045 10930 10930 10930 10930 4
339 20250402 132300 230212325 10930 10930 10930 10930 11
340 20250402 132200 230092095 10920 10950 10950 10920 259
341 20250402 132100 227262125 10950 10950 10950 10950 0
342 20250402 132000 227262125 10950 10950 10950 10950 12
343 20250402 131900 227130725 10950 10950 10950 10950 4
344 20250402 131800 227086925 10950 10950 10950 10950 0
345 20250402 131700 227086925 10950 10950 10950 10950 0
346 20250402 131600 227086925 10950 10940 10950 10940 118
347 20250402 131500 225795965 10950 10950 10950 10950 11
348 20250402 131400 225675515 10950 10950 10950 10950 0
349 20250402 131300 225675515 10950 10950 10950 10950 5
350 20250402 131200 225620765 10950 10950 10950 10950 11
351 20250402 131100 225500315 10950 10950 10950 10950 4
352 20250402 131000 225456515 10950 10950 10950 10950 0
353 20250402 130900 225456515 10950 10950 10950 10950 12
354 20250402 130800 225325115 10950 10950 10950 10950 4
355 20250402 130700 225281315 10960 10960 10960 10960 0
356 20250402 130600 225281315 10960 10960 10960 10960 0
357 20250402 130500 225281315 10960 10960 10960 10960 5
358 20250402 130400 225226515 10930 10930 10930 10930 19
359 20250402 130300 225018845 10930 10930 10930 10930 11
360 20250402 130200 224898615 10930 10930 10930 10930 143
361 20250402 130100 223335625 10920 10920 10920 10920 0
362 20250402 130000 223335625 10920 10930 10960 10920 950
363 20250402 125900 212940655 10930 10930 10930 10930 0
364 20250402 125800 212940655 10930 10930 10940 10930 66
365 20250402 125700 212219175 10930 10930 10930 10930 5
366 20250402 125600 212164525 10930 10930 10930 10930 0
367 20250402 125500 212164525 10930 10930 10930 10930 11
368 20250402 125400 212044295 10930 10930 10930 10930 4
369 20250402 125300 212000575 10920 10920 10920 10920 30
370 20250402 125200 211672975 10930 10930 10930 10930 11
371 20250402 125100 211552745 10930 10930 10930 10930 5
372 20250402 125000 211498095 10930 10950 10950 10930 1392
373 20250402 124900 196278665 10960 10960 10960 10960 11
374 20250402 124800 196158105 10960 10960 10960 10960 4
375 20250402 124700 196114265 10960 10960 10960 10960 12
376 20250402 124600 195982745 10960 10960 10960 10960 4
377 20250402 124500 195938905 10960 10960 10960 10960 0
378 20250402 124400 195938905 10960 10950 10960 10950 12
379 20250402 124300 195807395 10960 10960 10960 10960 5
380 20250402 124200 195752595 10960 10960 10960 10960 0
381 20250402 124100 195752595 10960 10960 10960 10960 11
382 20250402 124000 195632035 10960 10960 10960 10960 4
383 20250402 123900 195588195 10960 10960 10960 10960 0
384 20250402 123800 195588195 10960 10960 10960 10960 0
385 20250402 123700 195588195 10960 10960 10960 10960 4
386 20250402 123600 195544355 10950 10950 10950 10950 0
387 20250402 123500 195544355 10950 10960 10960 10950 44
388 20250402 123400 195062385 10950 10950 10950 10950 0
389 20250402 123300 195062385 10950 10950 10950 10950 7
390 20250402 123200 194985735 10950 10950 10950 10950 4
391 20250402 123100 194941935 10950 10950 10950 10950 0
392 20250402 123000 194941935 10950 10950 10950 10950 11
393 20250402 122900 194821485 10950 10950 10950 10950 54
394 20250402 122800 194230185 10950 10950 10950 10950 0
395 20250402 122700 194230185 10950 10950 10950 10950 56
396 20250402 122600 193616985 10960 10960 10960 10960 5
397 20250402 122500 193562185 10960 10960 10960 10960 0
398 20250402 122400 193562185 10960 10960 10960 10960 15
399 20250402 122300 193397785 10950 10950 10950 10950 0
400 20250402 122200 193397785 10950 10960 10960 10950 56
401 20250402 122100 192784475 10960 10960 10960 10960 4
402 20250402 122000 192740635 10960 10960 10960 10960 0
403 20250402 121900 192740635 10960 10960 10960 10960 12
404 20250402 121800 192609115 10960 10960 10960 10960 5
405 20250402 121700 192554315 10960 10960 10960 10960 0
406 20250402 121600 192554315 10960 10960 10960 10960 12
407 20250402 121500 192422795 10960 10950 10960 10950 33
408 20250402 121400 192061405 10950 10950 10950 10950 60
409 20250402 121300 191404405 10960 10960 10960 10960 11
410 20250402 121200 191283845 10960 10960 10960 10960 4
411 20250402 121100 191240005 10960 10960 10960 10960 0
412 20250402 121000 191240005 10960 10960 10960 10960 16
413 20250402 120900 191064645 10960 10960 10960 10960 104
414 20250402 120800 189924805 10970 10970 10970 10970 0
415 20250402 120700 189924805 10970 10970 10970 10970 4
416 20250402 120600 189880925 10970 10970 10970 10970 1
417 20250402 120500 189869955 10950 10990 10990 10950 380
418 20250402 120400 185695195 11000 11000 11000 11000 4
419 20250402 120300 185651195 11000 11000 11000 11000 0
420 20250402 120200 185651195 11000 11000 11000 11000 11
421 20250402 120100 185530195 11000 11000 11000 11000 5
422 20250402 120000 185475195 11000 11000 11000 11000 1
423 20250402 115900 185464195 11000 11000 11000 11000 15
424 20250402 115800 185299195 11000 11000 11000 11000 12
425 20250402 115700 185167195 10990 11000 11000 10990 31
426 20250402 115600 184826495 11000 11000 11000 11000 15
427 20250402 115500 184661495 11000 11000 11000 11000 0
428 20250402 115400 184661495 11000 11000 11000 11000 12
429 20250402 115300 184529495 11000 11000 11000 11000 5
430 20250402 115200 184474495 11000 11000 11000 11000 0
431 20250402 115100 184474495 11000 11000 11000 11000 11
432 20250402 115000 184353495 11000 11000 11000 11000 4
433 20250402 114900 184309495 11000 11000 11000 11000 0
434 20250402 114800 184309495 11000 11000 11000 11000 15
435 20250402 114700 184144495 11000 11000 11000 11000 0
436 20250402 114600 184144495 11000 11000 11000 11000 0
437 20250402 114500 184144495 11000 11000 11000 11000 16
438 20250402 114400 183968495 10990 10990 10990 10990 0
439 20250402 114300 183968495 10990 10990 10990 10990 0
440 20250402 114200 183968495 10990 10990 10990 10990 116
441 20250402 114100 182693655 10990 10990 10990 10990 12
442 20250402 114000 182561775 11000 11000 11000 11000 11
443 20250402 113900 182440775 11000 11000 11000 11000 4
444 20250402 113800 182396775 11000 11000 11000 11000 0
445 20250402 113700 182396775 11000 11000 11000 11000 11
446 20250402 113600 182275775 11000 11000 11000 11000 5
447 20250402 113500 182220775 11000 11000 11000 11000 0
448 20250402 113400 182220775 11000 10970 11000 10970 274
449 20250402 113300 179209555 10970 10970 10970 10970 0
450 20250402 113200 179209555 10970 10990 10990 10960 1646
451 20250402 113100 161160035 10960 11000 11000 10960 3509
452 20250402 113000 122688065 10990 10990 10990 10990 0
453 20250402 112900 122688065 10990 10990 10990 10990 0
454 20250402 112800 122688065 10990 10980 10990 10980 145
455 20250402 112700 121095515 10980 10990 10990 10980 51
456 20250402 112600 120535525 10990 10990 10990 10990 11
457 20250402 112500 120414635 10990 10990 10990 10990 4
458 20250402 112400 120370675 10990 10990 10990 10990 0
459 20250402 112300 120370675 10990 10990 10990 10990 16
460 20250402 112200 120194835 10980 10980 10980 10980 30
461 20250402 112100 119865435 10990 10990 10990 10990 0
462 20250402 112000 119865435 10990 10990 10990 10990 16
463 20250402 111900 119689595 10990 10990 10990 10990 0
464 20250402 111800 119689595 10990 10990 10990 10990 207
465 20250402 111700 117414665 11000 10990 11000 10990 60
466 20250402 111600 116755115 11000 11000 11000 11000 0
467 20250402 111500 116755115 11000 11000 11000 11000 12
468 20250402 111400 116623115 11000 11000 11000 11000 4
469 20250402 111300 116579115 11000 11000 11000 11000 0
470 20250402 111200 116579115 11000 11000 11000 11000 419
471 20250402 111100 111970115 11010 11010 11010 11010 5
472 20250402 111000 111915065 11000 11000 11000 11000 0
473 20250402 110900 111915065 11000 11000 11000 11000 5
474 20250402 110800 111860065 11010 11010 11010 11010 199
475 20250402 110700 109669075 11020 11020 11020 11020 0
476 20250402 110600 109669075 11020 11020 11020 11020 15
477 20250402 110500 109503775 11020 11020 11020 11020 0
478 20250402 110400 109503775 11020 11020 11020 11020 0
479 20250402 110300 109503775 11020 11020 11020 11020 16
480 20250402 110200 109327455 11030 11030 11030 11030 0
481 20250402 110100 109327455 11030 11010 11030 11010 6
482 20250402 110000 109261335 11000 10990 11040 10990 843
483 20250402 105900 99969435 10990 10990 10990 10990 7
484 20250402 105800 99892505 10990 10980 10990 10980 48
485 20250402 105700 99365315 10990 10990 10990 10990 0
486 20250402 105600 99365315 10990 10990 10990 10990 0
487 20250402 105500 99365315 10990 10990 10990 10990 16
488 20250402 105400 99189475 11000 11000 11000 11000 117
489 20250402 105300 97902475 11010 11010 11010 11010 0
490 20250402 105200 97902475 11010 11010 11010 11010 15
491 20250402 105100 97737325 11010 11010 11010 11010 0
492 20250402 105000 97737325 11010 11010 11010 11010 3
493 20250402 104900 97704295 11000 10990 11000 10990 6
494 20250402 104800 97638345 10990 10990 10990 10990 56
495 20250402 104700 97022905 10990 10990 10990 10990 16
496 20250402 104600 96847065 10980 10980 10980 10980 60
497 20250402 104500 96188265 10980 10990 10990 10980 20
498 20250402 104400 95968535 11000 11000 11000 11000 4
499 20250402 104300 95924535 10980 10980 10980 10980 0
500 20250402 104200 95924535 10980 10960 10980 10960 631
501 20250402 104100 88998995 10970 11020 11020 10970 489
502 20250402 104000 83618155 11010 11010 11010 11010 33
503 20250402 103900 83254825 11020 11020 11020 11020 0
504 20250402 103800 83254825 11020 11020 11020 11020 17
505 20250402 103700 83067485 11020 11010 11020 11010 30
506 20250402 103600 82736985 11030 11010 11030 11010 237
507 20250402 103500 80123215 11020 11020 11020 11020 377
508 20250402 103400 75968675 11020 11010 11020 11010 19
509 20250402 103300 75759385 11030 11070 11070 11030 1023
510 20250402 103200 64464705 11070 11070 11070 11070 0
511 20250402 103100 64464705 11070 11020 11080 11020 547
512 20250402 103000 58423625 11030 11020 11030 11020 700
513 20250402 102900 50703145 11020 11020 11020 11020 0
514 20250402 102800 50703145 11020 11020 11020 11020 0
515 20250402 102700 50703145 11020 11020 11020 11020 0
516 20250402 102600 50703145 11020 11020 11020 11020 24
517 20250402 102500 50438665 11000 11000 11000 11000 31
518 20250402 102400 50097665 10990 10990 10990 10990 0
519 20250402 102300 50097665 10990 10990 10990 10990 0
520 20250402 102200 50097665 10990 10990 10990 10990 30
521 20250402 102100 49767965 10980 10980 10980 10980 33
522 20250402 102000 49405625 10990 11010 11010 10990 753
523 20250402 101900 41129095 10990 10990 10990 10990 0
524 20250402 101800 41129095 10990 10980 11000 10980 713
525 20250402 101700 33286925 10970 10970 10970 10970 0
526 20250402 101600 33286925 10970 10970 10970 10970 0
527 20250402 101500 33286925 10970 10970 10970 10970 0
528 20250402 101400 33286925 10970 10970 10970 10970 0
529 20250402 101300 33286925 10970 10970 10970 10970 0
530 20250402 101200 33286925 10970 10970 10970 10970 58
531 20250402 101100 32650665 10960 10960 10960 10960 0
532 20250402 101000 32650665 10960 10960 10960 10960 0
533 20250402 100900 32650665 10960 10960 10960 10960 10
534 20250402 100800 32541065 10960 10960 10960 10960 0
535 20250402 100700 32541065 10960 10960 10960 10960 0
536 20250402 100600 32541065 10960 10960 10960 10960 0
537 20250402 100500 32541065 10960 10960 10960 10960 31
538 20250402 100400 32201305 10970 10970 10970 10970 1
539 20250402 100300 32190335 10960 10960 10960 10960 0
540 20250402 100200 32190335 10960 10960 10960 10960 29
541 20250402 100100 31872495 10960 10960 10960 10960 74
542 20250402 100000 31061455 10970 10995 10995 10960 822
543 20250402 095900 22032205 11000 11000 11000 11000 0
544 20250402 095800 22032205 11000 11000 11000 11000 0
545 20250402 095700 22032205 11000 11000 11000 11000 2
546 20250402 095600 22010205 11000 11000 11000 11000 2
547 20250402 095500 21988205 10990 10990 10990 10990 0
548 20250402 095400 21988205 10990 10990 10990 10990 0
549 20250402 095300 21988205 10990 10990 10990 10990 1
550 20250402 095200 21977215 10990 10990 10990 10990 0
551 20250402 095100 21977215 10990 10990 10990 10990 14
552 20250402 095000 21823355 10990 10990 10990 10990 0
553 20250402 094900 21823355 10990 10990 10990 10990 2
554 20250402 094800 21801375 10990 10990 10990 10990 1
555 20250402 094700 21790385 11000 11000 11000 11000 0
556 20250402 094600 21790385 11000 10990 11000 10990 4
557 20250402 094500 21746395 10990 10990 10990 10990 1
558 20250402 094400 21735405 10990 10990 10990 10990 0
559 20250402 094300 21735405 10990 10990 10990 10990 0
560 20250402 094200 21735405 10990 10990 10990 10990 1
561 20250402 094100 21724415 11000 10990 11000 10990 40
562 20250402 094000 21284785 10970 10970 10970 10970 0
563 20250402 093900 21284785 10970 10970 10970 10970 0
564 20250402 093800 21284785 10970 10970 10970 10970 0
565 20250402 093700 21284785 10970 10970 10990 10970 4
566 20250402 093600 21240885 10970 10970 10970 10970 37
567 20250402 093500 20834995 10970 10955 10970 10955 339
568 20250402 093400 17120665 10950 10950 10950 10950 0
569 20250402 093300 17120665 10950 10950 10950 10950 0
570 20250402 093200 17120665 10950 10950 10950 10950 0
571 20250402 093100 17120665 10950 10950 10950 10950 93
572 20250402 093000 16102315 11000 10950 11000 10950 836
573 20250402 092900 6908965 10945 10945 10945 10945 133
574 20250402 092800 5453280 10950 10950 10950 10950 1
575 20250402 092700 5442330 10950 10950 10950 10950 0
576 20250402 092600 5442330 10950 10950 10950 10950 0
577 20250402 092500 5442330 10950 10950 10950 10950 0
578 20250402 092400 5442330 10950 10950 10950 10950 0
579 20250402 092300 5442330 10950 10950 10950 10950 0
580 20250402 092200 5442330 10950 10950 10950 10950 0
581 20250402 092100 5442330 10950 10970 10970 10950 80
582 20250402 092000 4566270 10980 10980 10980 10980 0
583 20250402 091900 4566270 10980 10980 10980 10980 2
584 20250402 091800 4544310 10980 10980 10980 10980 0
585 20250402 091700 4544310 10980 10980 10980 10980 0
586 20250402 091600 4544310 10980 10980 10980 10980 0
587 20250402 091500 4544310 10980 10980 10980 10980 1
588 20250402 091400 4533330 10970 10960 10970 10960 13
589 20250402 091300 4390840 10960 10960 10960 10960 1
590 20250402 091200 4379880 10960 10960 10960 10960 0
591 20250402 091100 4379880 10960 10960 10960 10960 0
592 20250402 091000 4379880 10960 10990 10990 10960 287
593 20250402 090900 1230250 11000 11000 11000 11000 0
594 20250402 090800 1230250 11000 11010 11010 11000 14
595 20250402 090700 1076230 11020 11020 11020 11020 0
596 20250402 090600 1076230 11020 11020 11020 11020 0
597 20250402 090500 1076230 11020 11020 11020 11020 6
598 20250402 090400 1010110 11000 11000 11000 11000 0
599 20250402 090300 1010110 11000 10990 11000 10990 34
600 20250402 090200 636250 10990 10980 10990 10980 18
601 20250402 090100 438510 10950 10950 10950 10950 22
602 20250402 090000 197610 10980 10950 10980 10950 18

8
034310/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
20250402,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-110,5,-1.01,293861210,26811,45.92,10950,11080,10830,14220,7660,10940,10960.49,11.87,0,-1981,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4021,8.54,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10430,3.84,20250124,12790,-15.32,20240419,9950,8.84,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,96,N,00,N
20250402,150354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-80,5,-0.73,279772170,25511,43.69,10950,11080,10850,14220,7660,10940,10966.73,11.87,0,-1232,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4032,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10430,4.12,20250124,12790,-15.09,20240419,9950,9.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-50,5,-0.46,264421675,24098,41.27,10950,11080,10870,14220,7660,10940,10972.76,11.87,0,-559,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4043,8.59,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10430,4.41,20250124,12790,-14.86,20240419,9950,9.45,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,130356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10930,-10,5,-0.09,225018845,20489,35.09,10950,11080,10920,14220,7660,10940,10982.42,11.87,0,1814,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4058,8.62,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.54,9950,20240805,9.85,11770,-7.14,20250226,10430,4.79,20250124,12790,-14.54,20240419,9950,9.85,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,120355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,60,2,0.55,185651195,16892,28.93,10950,11080,10945,14220,7660,10940,10990.48,11.87,0,3557,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4084,8.68,0.52,12,0.05,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,110355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11020,80,2,0.73,109503775,9952,17.05,10950,11080,10945,14220,7660,10940,11003.19,11.87,0,470,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4092,8.69,0.52,12,0.03,1268.00,21229.00,12790,20240419,-13.84,9950,20240805,10.75,11770,-6.37,20250226,10430,5.66,20250124,12790,-13.84,20240419,9950,10.75,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,100354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10960,20,2,0.18,32190335,2932,5.02,10950,11020,10945,14220,7660,10940,10978.97,11.87,0,-1158,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4069,8.64,0.52,12,0.01,1268.00,21229.00,12790,20240419,-14.31,9950,20240805,10.15,11770,-6.88,20250226,10430,5.08,20250124,12790,-14.31,20240419,9950,10.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250402,090356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11000,60,2,0.55,1010110,92,0.16,10950,11000,10950,14220,7660,10940,10979.46,11.87,0,51,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4084,8.68,0.52,12,0.00,1268.00,21229.00,12790,20240419,-14.00,9950,20240805,10.55,11770,-6.54,20250226,10430,5.47,20250124,12790,-14.00,20240419,9950,10.55,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N
20250401,160356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10940,-30,5,-0.27,641589690,58386,421.26,10920,11100,10890,14260,7680,10970,10988.76,11.92,0,-17242,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4062,8.63,0.52,12,0.16,1268.00,21229.00,12790,20240419,-14.46,9950,20240805,9.95,11770,-7.05,20250226,10430,4.89,20250124,12790,-14.46,20240419,9950,9.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,1061,N,00,N
20250401,150357,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10980,10,2,0.09,589913460,53660,387.16,10920,11100,10920,14260,7680,10970,10993.54,11.92,0,-13899,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4077,8.66,0.52,12,0.14,1268.00,21229.00,12790,20240419,-14.15,9950,20240805,10.35,11770,-6.71,20250226,10430,5.27,20250124,12790,-14.15,20240419,9950,10.35,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,N,00,N
20250401,140356,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11040,70,2,0.64,472792060,43042,310.55,10920,11100,10920,14260,7680,10970,10984.44,11.92,0,-9286,11103,11036,10983,10916,10863,11010,10890,189,3290,500,8110,10,1,37128442,4099,8.71,0.52,12,0.12,1268.00,21229.00,12790,20240419,-13.68,9950,20240805,10.95,11770,-6.20,20250226,10430,5.85,20250124,12790,-13.68,20240419,9950,10.95,20240805,0.11,Y,034310,500,189 억,,4424356,N,N,48,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 160354 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10830 -110 5 -1.01 293861210 26811 45.92 10950 11080 10830 14220 7660 10940 10960.49 11.87 0 -1981 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4021 8.54 0.51 12 0.07 1268.00 21229.00 12790 20240419 -15.32 9950 20240805 8.84 11770 -7.99 20250226 10430 3.84 20250124 12790 -15.32 20240419 9950 8.84 20240805 0.11 Y 034310 500 189 억 4407212 N N 96 N 00 N
3 20250402 150354 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 -80 5 -0.73 279772170 25511 43.69 10950 11080 10850 14220 7660 10940 10966.73 11.87 0 -1232 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4032 8.56 0.51 12 0.07 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10430 4.12 20250124 12790 -15.09 20240419 9950 9.15 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
4 20250402 140355 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10890 -50 5 -0.46 264421675 24098 41.27 10950 11080 10870 14220 7660 10940 10972.76 11.87 0 -559 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4043 8.59 0.51 12 0.06 1268.00 21229.00 12790 20240419 -14.86 9950 20240805 9.45 11770 -7.48 20250226 10430 4.41 20250124 12790 -14.86 20240419 9950 9.45 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
5 20250402 130356 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10930 -10 5 -0.09 225018845 20489 35.09 10950 11080 10920 14220 7660 10940 10982.42 11.87 0 1814 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4058 8.62 0.51 12 0.06 1268.00 21229.00 12790 20240419 -14.54 9950 20240805 9.85 11770 -7.14 20250226 10430 4.79 20250124 12790 -14.54 20240419 9950 9.85 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
6 20250402 120355 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11000 60 2 0.55 185651195 16892 28.93 10950 11080 10945 14220 7660 10940 10990.48 11.87 0 3557 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4084 8.68 0.52 12 0.05 1268.00 21229.00 12790 20240419 -14.00 9950 20240805 10.55 11770 -6.54 20250226 10430 5.47 20250124 12790 -14.00 20240419 9950 10.55 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
7 20250402 110355 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11020 80 2 0.73 109503775 9952 17.05 10950 11080 10945 14220 7660 10940 11003.19 11.87 0 470 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4092 8.69 0.52 12 0.03 1268.00 21229.00 12790 20240419 -13.84 9950 20240805 10.75 11770 -6.37 20250226 10430 5.66 20250124 12790 -13.84 20240419 9950 10.75 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
8 20250402 100354 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10960 20 2 0.18 32190335 2932 5.02 10950 11020 10945 14220 7660 10940 10978.97 11.87 0 -1158 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4069 8.64 0.52 12 0.01 1268.00 21229.00 12790 20240419 -14.31 9950 20240805 10.15 11770 -6.88 20250226 10430 5.08 20250124 12790 -14.31 20240419 9950 10.15 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
9 20250402 090356 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11000 60 2 0.55 1010110 92 0.16 10950 11000 10950 14220 7660 10940 10979.46 11.87 0 51 11186 11062 10976 10852 10766 11125 10915 189 3280 500 8090 10 1 37128442 4084 8.68 0.52 12 0.00 1268.00 21229.00 12790 20240419 -14.00 9950 20240805 10.55 11770 -6.54 20250226 10430 5.47 20250124 12790 -14.00 20240419 9950 10.55 20240805 0.11 Y 034310 500 189 억 4407212 N N 1061 N 00 N
10 20250401 160356 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10940 -30 5 -0.27 641589690 58386 421.26 10920 11100 10890 14260 7680 10970 10988.76 11.92 0 -17242 11103 11036 10983 10916 10863 11010 10890 189 3290 500 8110 10 1 37128442 4062 8.63 0.52 12 0.16 1268.00 21229.00 12790 20240419 -14.46 9950 20240805 9.95 11770 -7.05 20250226 10430 4.89 20250124 12790 -14.46 20240419 9950 9.95 20240805 0.11 Y 034310 500 189 억 4424356 N N 1061 N 00 N
11 20250401 150357 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10980 10 2 0.09 589913460 53660 387.16 10920 11100 10920 14260 7680 10970 10993.54 11.92 0 -13899 11103 11036 10983 10916 10863 11010 10890 189 3290 500 8110 10 1 37128442 4077 8.66 0.52 12 0.14 1268.00 21229.00 12790 20240419 -14.15 9950 20240805 10.35 11770 -6.71 20250226 10430 5.27 20250124 12790 -14.15 20240419 9950 10.35 20240805 0.11 Y 034310 500 189 억 4424356 N N 48 N 00 N
12 20250401 140356 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11040 70 2 0.64 472792060 43042 310.55 10920 11100 10920 14260 7680 10970 10984.44 11.92 0 -9286 11103 11036 10983 10916 10863 11010 10890 189 3290 500 8110 10 1 37128442 4099 8.71 0.52 12 0.12 1268.00 21229.00 12790 20240419 -13.68 9950 20240805 10.95 11770 -6.20 20250226 10430 5.85 20250124 12790 -13.68 20240419 9950 10.95 20240805 0.11 Y 034310 500 189 억 4424356 N N 48 N 00 N

1
034310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,9975,37128442,109425750,407299008740,0.03
20250328,9975,37128442,110922000,412868275040,0.03
20250327,9975,37128442,114313500,425491945320,0.03
20250326,9975,37128442,113415750,422150385540,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 9975 37128442 109425750 407299008740 0.03
3 20250328 9975 37128442 110922000 412868275040 0.03
4 20250327 9975 37128442 114313500 425491945320 0.03
5 20250326 9975 37128442 113415750 422150385540 0.03