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

606
037460/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,190400,251783945,9400,9400,9400,9400,257
20250402,190300,251783945,9400,9400,9400,9400,0
20250402,190200,251783945,9400,9400,9400,9400,0
20250402,190100,251783945,9400,9400,9400,9400,0
20250402,190000,251783945,9400,9400,9400,9400,0
20250402,185900,251783945,9400,9400,9400,9400,0
20250402,185800,251783945,9400,9400,9400,9400,0
20250402,185700,251783945,9400,9400,9400,9400,0
20250402,185600,251783945,9400,9400,9400,9400,0
20250402,185500,251783945,9400,9400,9400,9400,0
20250402,185400,251783945,9400,9400,9400,9400,0
20250402,185300,251783945,9400,9400,9400,9400,0
20250402,185200,251783945,9400,9400,9400,9400,0
20250402,185100,251783945,9400,9400,9400,9400,0
20250402,185000,251783945,9400,9400,9400,9400,0
20250402,184900,251783945,9400,9400,9400,9400,0
20250402,184800,251783945,9400,9400,9400,9400,0
20250402,184700,251783945,9400,9400,9400,9400,0
20250402,184600,251783945,9400,9400,9400,9400,0
20250402,184500,251783945,9400,9400,9400,9400,0
20250402,184400,251783945,9400,9400,9400,9400,0
20250402,184300,251783945,9400,9400,9400,9400,0
20250402,184200,251783945,9400,9400,9400,9400,0
20250402,184100,251783945,9400,9400,9400,9400,0
20250402,184000,251783945,9400,9400,9400,9400,0
20250402,183900,251783945,9400,9400,9400,9400,0
20250402,183800,251783945,9400,9400,9400,9400,0
20250402,183700,251783945,9400,9400,9400,9400,0
20250402,183600,251783945,9400,9400,9400,9400,0
20250402,183500,251783945,9400,9400,9400,9400,0
20250402,183400,251783945,9400,9400,9400,9400,257
20250402,183300,251783945,9400,9400,9400,9400,0
20250402,183200,251783945,9400,9400,9400,9400,0
20250402,183100,251783945,9400,9400,9400,9400,0
20250402,183000,251783945,9400,9400,9400,9400,0
20250402,182900,251783945,9400,9400,9400,9400,0
20250402,182800,251783945,9400,9400,9400,9400,0
20250402,182700,251783945,9400,9400,9400,9400,0
20250402,182600,251783945,9400,9400,9400,9400,0
20250402,182500,251783945,9400,9400,9400,9400,0
20250402,182400,251783945,9400,9400,9400,9400,0
20250402,182300,251783945,9400,9400,9400,9400,0
20250402,182200,251783945,9400,9400,9400,9400,0
20250402,182100,251783945,9400,9400,9400,9400,0
20250402,182000,251783945,9400,9400,9400,9400,0
20250402,181900,251783945,9400,9400,9400,9400,0
20250402,181800,251783945,9400,9400,9400,9400,0
20250402,181700,251783945,9400,9400,9400,9400,0
20250402,181600,251783945,9400,9400,9400,9400,0
20250402,181500,251783945,9400,9400,9400,9400,0
20250402,181400,251783945,9400,9400,9400,9400,0
20250402,181300,251783945,9400,9400,9400,9400,0
20250402,181200,251783945,9400,9400,9400,9400,0
20250402,181100,251783945,9400,9400,9400,9400,0
20250402,181000,251783945,9400,9400,9400,9400,0
20250402,180900,251783945,9400,9400,9400,9400,0
20250402,180800,251783945,9400,9400,9400,9400,0
20250402,180700,251783945,9400,9400,9400,9400,0
20250402,180600,251783945,9400,9400,9400,9400,0
20250402,180500,251783945,9400,9400,9400,9400,0
20250402,180400,251783945,9400,9400,9400,9400,257
20250402,180300,251783945,9400,9400,9400,9400,0
20250402,180200,251783945,9400,9400,9400,9400,0
20250402,180100,251783945,9400,9400,9400,9400,0
20250402,180000,251783945,9400,9400,9400,9400,0
20250402,175900,251783945,9400,9400,9400,9400,0
20250402,175800,251783945,9400,9400,9400,9400,0
20250402,175700,251783945,9400,9400,9400,9400,0
20250402,175600,251783945,9400,9400,9400,9400,0
20250402,175500,251783945,9400,9400,9400,9400,0
20250402,175400,251783945,9400,9400,9400,9400,0
20250402,175300,251783945,9400,9400,9400,9400,0
20250402,175200,251783945,9400,9400,9400,9400,0
20250402,175100,251783945,9400,9400,9400,9400,0
20250402,175000,251783945,9400,9400,9400,9400,0
20250402,174900,251783945,9400,9400,9400,9400,0
20250402,174800,251783945,9400,9400,9400,9400,0
20250402,174700,251783945,9400,9400,9400,9400,0
20250402,174600,251783945,9400,9400,9400,9400,0
20250402,174500,251783945,9400,9400,9400,9400,0
20250402,174400,251783945,9400,9400,9400,9400,0
20250402,174300,251783945,9400,9400,9400,9400,0
20250402,174200,251783945,9400,9400,9400,9400,0
20250402,174100,251783945,9400,9400,9400,9400,0
20250402,174000,251783945,9400,9400,9400,9400,0
20250402,173900,251783945,9400,9400,9400,9400,0
20250402,173800,251783945,9400,9400,9400,9400,0
20250402,173700,251783945,9400,9400,9400,9400,0
20250402,173600,251783945,9400,9400,9400,9400,0
20250402,173500,251783945,9400,9400,9400,9400,0
20250402,173400,251783945,9400,9400,9400,9400,257
20250402,173300,251783945,9400,9400,9400,9400,0
20250402,173200,251783945,9400,9400,9400,9400,0
20250402,173100,251783945,9400,9400,9400,9400,0
20250402,173000,251783945,9400,9400,9400,9400,0
20250402,172900,251783945,9400,9400,9400,9400,0
20250402,172800,251783945,9400,9400,9400,9400,0
20250402,172700,251783945,9400,9400,9400,9400,0
20250402,172600,251783945,9400,9400,9400,9400,0
20250402,172500,251783945,9400,9400,9400,9400,0
20250402,172400,251783945,9400,9400,9400,9400,0
20250402,172300,251783945,9400,9400,9400,9400,0
20250402,172200,251783945,9400,9400,9400,9400,0
20250402,172100,251783945,9400,9400,9400,9400,0
20250402,172000,251783945,9400,9400,9400,9400,0
20250402,171900,251783945,9400,9400,9400,9400,0
20250402,171800,251783945,9400,9400,9400,9400,0
20250402,171700,251783945,9400,9400,9400,9400,0
20250402,171600,251783945,9400,9400,9400,9400,0
20250402,171500,251783945,9400,9400,9400,9400,0
20250402,171400,251783945,9400,9400,9400,9400,0
20250402,171300,251783945,9400,9400,9400,9400,0
20250402,171200,251783945,9400,9400,9400,9400,0
20250402,171100,251783945,9400,9400,9400,9400,0
20250402,171000,251783945,9400,9400,9400,9400,0
20250402,170900,251783945,9400,9400,9400,9400,0
20250402,170800,251783945,9400,9400,9400,9400,0
20250402,170700,251783945,9400,9400,9400,9400,0
20250402,170600,251783945,9400,9400,9400,9400,0
20250402,170500,251783945,9400,9400,9400,9400,0
20250402,170400,251783945,9400,9400,9400,9400,257
20250402,170300,251783945,9400,9400,9400,9400,0
20250402,170200,251783945,9400,9400,9400,9400,0
20250402,170100,251783945,9400,9400,9400,9400,0
20250402,170000,251783945,9400,9400,9400,9400,0
20250402,165900,251783945,9400,9400,9400,9400,0
20250402,165800,251783945,9400,9400,9400,9400,0
20250402,165700,251783945,9400,9400,9400,9400,0
20250402,165600,251783945,9400,9400,9400,9400,0
20250402,165500,251783945,9400,9400,9400,9400,0
20250402,165400,251783945,9400,9400,9400,9400,0
20250402,165300,251783945,9400,9400,9400,9400,0
20250402,165200,251783945,9400,9400,9400,9400,0
20250402,165100,251783945,9400,9400,9400,9400,0
20250402,165000,251783945,9400,9400,9400,9400,0
20250402,164900,251783945,9400,9400,9400,9400,0
20250402,164800,251783945,9400,9400,9400,9400,0
20250402,164700,251783945,9400,9400,9400,9400,0
20250402,164600,251783945,9400,9400,9400,9400,0
20250402,164500,251783945,9400,9400,9400,9400,0
20250402,164400,251783945,9400,9400,9400,9400,0
20250402,164300,251783945,9400,9400,9400,9400,0
20250402,164200,251783945,9400,9400,9400,9400,0
20250402,164100,251783945,9400,9400,9400,9400,0
20250402,164000,251783945,9400,9400,9400,9400,0
20250402,163900,251783945,9400,9400,9400,9400,0
20250402,163800,251783945,9400,9400,9400,9400,0
20250402,163700,251783945,9400,9400,9400,9400,0
20250402,163600,251783945,9400,9400,9400,9400,0
20250402,163500,251783945,9400,9400,9400,9400,0
20250402,163400,251783945,9400,9400,9400,9400,257
20250402,163300,251783945,9400,9400,9400,9400,0
20250402,163200,251783945,9400,9400,9400,9400,0
20250402,163100,251783945,9400,9400,9400,9400,0
20250402,163000,251783945,9400,9400,9400,9400,0
20250402,162900,251783945,9400,9400,9400,9400,0
20250402,162800,251783945,9400,9400,9400,9400,0
20250402,162700,251783945,9400,9400,9400,9400,0
20250402,162600,251783945,9400,9400,9400,9400,0
20250402,162500,251783945,9400,9400,9400,9400,0
20250402,162400,251783945,9400,9400,9400,9400,0
20250402,162300,251783945,9400,9400,9400,9400,0
20250402,162200,251783945,9400,9400,9400,9400,0
20250402,162100,251783945,9400,9400,9400,9400,0
20250402,162000,251783945,9400,9400,9400,9400,0
20250402,161900,251783945,9400,9400,9400,9400,0
20250402,161800,251783945,9400,9400,9400,9400,0
20250402,161700,251783945,9400,9400,9400,9400,0
20250402,161600,251783945,9400,9400,9400,9400,0
20250402,161500,251783945,9400,9400,9400,9400,0
20250402,161400,251783945,9400,9400,9400,9400,0
20250402,161300,251783945,9400,9400,9400,9400,0
20250402,161200,251783945,9400,9400,9400,9400,0
20250402,161100,251783945,9400,9400,9400,9400,0
20250402,161000,251783945,9400,9400,9400,9400,0
20250402,160900,251783945,9400,9400,9400,9400,0
20250402,160800,251783945,9400,9400,9400,9400,0
20250402,160700,251783945,9400,9400,9400,9400,0
20250402,160600,251783945,9400,9400,9400,9400,0
20250402,160500,251783945,9400,9400,9400,9400,0
20250402,160400,251783945,9400,9400,9400,9400,257
20250402,160300,251783945,9400,9400,9400,9400,0
20250402,160200,251783945,9400,9400,9400,9400,0
20250402,160100,251783945,9400,9400,9400,9400,0
20250402,160000,251783945,9400,9400,9400,9400,0
20250402,155900,251783945,9400,9400,9400,9400,0
20250402,155800,251783945,9400,9400,9400,9400,0
20250402,155700,251783945,9400,9400,9400,9400,0
20250402,155600,251783945,9400,9400,9400,9400,0
20250402,155500,251783945,9400,9400,9400,9400,0
20250402,155400,251783945,9400,9400,9400,9400,0
20250402,155300,251783945,9400,9400,9400,9400,0
20250402,155200,251783945,9400,9400,9400,9400,0
20250402,155100,251783945,9400,9400,9400,9400,0
20250402,155000,251783945,9400,9400,9400,9400,0
20250402,154900,251783945,9400,9400,9400,9400,0
20250402,154800,251783945,9400,9400,9400,9400,0
20250402,154700,251783945,9400,9400,9400,9400,0
20250402,154600,251783945,9400,9400,9400,9400,0
20250402,154500,251783945,9400,9400,9400,9400,0
20250402,154400,251783945,9400,9400,9400,9400,0
20250402,154300,251783945,9400,9400,9400,9400,0
20250402,154200,251783945,9400,9400,9400,9400,0
20250402,154100,251783945,9400,9400,9400,9400,0
20250402,154000,251783945,9400,9400,9400,9400,0
20250402,153900,251783945,9400,9400,9400,9400,0
20250402,153800,251783945,9400,9400,9400,9400,0
20250402,153700,251783945,9400,9400,9400,9400,0
20250402,153600,251783945,9400,9400,9400,9400,0
20250402,153500,251783945,9400,9400,9400,9400,0
20250402,153400,251783945,9400,9400,9400,9400,257
20250402,153300,251783945,9400,9400,9400,9400,0
20250402,153200,251783945,9400,9400,9400,9400,0
20250402,153100,251783945,9400,9400,9400,9400,0
20250402,153000,251783945,9400,9400,9400,9400,257
20250402,152900,249368145,9380,9380,9380,9380,0
20250402,152800,249368145,9380,9380,9380,9380,0
20250402,152700,249368145,9380,9380,9380,9380,0
20250402,152600,249368145,9380,9380,9380,9380,0
20250402,152500,249368145,9380,9380,9380,9380,0
20250402,152400,249368145,9380,9380,9380,9380,0
20250402,152300,249368145,9380,9380,9380,9380,0
20250402,152200,249368145,9380,9380,9380,9380,0
20250402,152100,249368145,9380,9380,9380,9380,0
20250402,152000,249368145,9380,9380,9380,9380,0
20250402,151900,249368145,9380,9380,9390,9380,89
20250402,151800,248533035,9385,9370,9385,9370,90
20250402,151700,247688715,9360,9360,9360,9360,0
20250402,151600,247688715,9360,9360,9360,9360,43
20250402,151500,247286235,9370,9370,9370,9370,0
20250402,151400,247286235,9370,9370,9370,9370,0
20250402,151300,247286235,9370,9380,9380,9370,338
20250402,151200,244118315,9390,9390,9390,9390,0
20250402,151100,244118315,9390,9390,9390,9390,59
20250402,151000,243564305,9390,9390,9390,9390,225
20250402,150900,241451555,9390,9390,9390,9390,0
20250402,150800,241451555,9390,9390,9390,9390,1
20250402,150700,241442165,9410,9410,9410,9410,20
20250402,150600,241253965,9410,9410,9410,9410,1
20250402,150500,241244555,9400,9400,9400,9400,5
20250402,150400,241197555,9410,9410,9410,9410,32
20250402,150300,240896435,9410,9410,9410,9410,30
20250402,150200,240614135,9390,9390,9390,9390,0
20250402,150100,240614135,9390,9390,9390,9390,0
20250402,150000,240614135,9390,9390,9390,9390,7
20250402,145900,240548405,9390,9410,9410,9390,654
20250402,145800,234400615,9410,9410,9410,9410,0
20250402,145700,234400615,9410,9410,9410,9410,0
20250402,145600,234400615,9410,9420,9420,9410,962
20250402,145500,225344215,9430,9430,9430,9430,3
20250402,145400,225315925,9430,9420,9430,9420,52
20250402,145300,224826065,9430,9430,9430,9430,58
20250402,145200,224279125,9430,9430,9430,9430,0
20250402,145100,224279125,9430,9430,9430,9430,0
20250402,145000,224279125,9430,9430,9430,9430,263
20250402,144900,221799035,9440,9440,9440,9440,0
20250402,144800,221799035,9440,9440,9440,9440,0
20250402,144700,221799035,9440,9440,9440,9440,181
20250402,144600,220090395,9450,9450,9450,9450,10
20250402,144500,219995895,9450,9450,9450,9450,0
20250402,144400,219995895,9450,9450,9450,9450,10
20250402,144300,219901395,9450,9450,9450,9450,0
20250402,144200,219901395,9450,9450,9450,9450,28
20250402,144100,219636795,9460,9450,9460,9450,50
20250402,144000,219164255,9450,9450,9450,9450,0
20250402,143900,219164255,9450,9450,9450,9450,0
20250402,143800,219164255,9450,9450,9450,9450,0
20250402,143700,219164255,9450,9440,9450,9440,350
20250402,143600,215857315,9440,9440,9440,9440,0
20250402,143500,215857315,9440,9440,9440,9440,74
20250402,143400,215158755,9430,9430,9430,9430,793
20250402,143300,207680765,9430,9440,9440,9430,65
20250402,143200,207067795,9440,9440,9440,9440,106
20250402,143100,206067155,9430,9425,9430,9425,929
20250402,143000,197307060,9430,9430,9430,9430,0
20250402,142900,197307060,9430,9430,9430,9430,0
20250402,142800,197307060,9430,9430,9430,9430,0
20250402,142700,197307060,9430,9430,9430,9430,266
20250402,142600,194798680,9430,9430,9430,9430,0
20250402,142500,194798680,9430,9440,9440,9430,45
20250402,142400,194374230,9440,9440,9440,9440,0
20250402,142300,194374230,9440,9440,9440,9440,310
20250402,142200,191447830,9440,9430,9440,9430,791
20250402,142100,183981210,9420,9420,9420,9420,0
20250402,142000,183981210,9420,9420,9420,9420,0
20250402,141900,183981210,9420,9420,9420,9420,0
20250402,141800,183981210,9420,9420,9420,9420,977
20250402,141700,174777870,9420,9420,9420,9420,0
20250402,141600,174777870,9420,9430,9430,9420,63
20250402,141500,174184390,9430,9430,9430,9430,0
20250402,141400,174184390,9430,9430,9430,9430,0
20250402,141300,174184390,9430,9430,9430,9430,10
20250402,141200,174090090,9430,9430,9430,9430,59
20250402,141100,173533720,9420,9420,9420,9420,0
20250402,141000,173533720,9420,9420,9420,9420,0
20250402,140900,173533720,9420,9420,9420,9420,0
20250402,140800,173533720,9420,9420,9420,9420,0
20250402,140700,173533720,9420,9420,9420,9420,0
20250402,140600,173533720,9420,9420,9420,9420,0
20250402,140500,173533720,9420,9420,9420,9420,0
20250402,140400,173533720,9420,9420,9420,9420,415
20250402,140300,169624420,9400,9400,9400,9400,0
20250402,140200,169624420,9400,9400,9400,9400,0
20250402,140100,169624420,9400,9400,9400,9400,0
20250402,140000,169624420,9400,9400,9400,9400,0
20250402,135900,169624420,9400,9420,9420,9400,63
20250402,135800,169031540,9440,9440,9440,9440,1
20250402,135700,169022100,9420,9420,9420,9420,6
20250402,135600,168965580,9400,9400,9400,9400,492
20250402,135500,164340780,9410,9410,9410,9410,38
20250402,135400,163983200,9410,9410,9410,9410,0
20250402,135300,163983200,9410,9410,9410,9410,0
20250402,135200,163983200,9410,9420,9420,9410,162
20250402,135100,162458560,9430,9430,9430,9430,68
20250402,135000,161817320,9410,9410,9410,9410,0
20250402,134900,161817320,9410,9410,9410,9410,0
20250402,134800,161817320,9410,9410,9410,9410,0
20250402,134700,161817320,9410,9410,9410,9410,0
20250402,134600,161817320,9410,9410,9410,9410,30
20250402,134500,161535020,9440,9440,9440,9440,0
20250402,134400,161535020,9440,9440,9440,9440,147
20250402,134300,160147340,9440,9440,9440,9440,0
20250402,134200,160147340,9440,9410,9440,9400,796
20250402,134100,152640030,9430,9400,9430,9400,209
20250402,134000,150672130,9390,9390,9390,9390,0
20250402,133900,150672130,9390,9390,9390,9390,0
20250402,133800,150672130,9390,9390,9390,9390,149
20250402,133700,149273020,9380,9380,9380,9380,0
20250402,133600,149273020,9380,9380,9380,9380,0
20250402,133500,149273020,9380,9380,9380,9380,0
20250402,133400,149273020,9380,9380,9380,9380,0
20250402,133300,149273020,9380,9380,9380,9380,30
20250402,133200,148991620,9390,9390,9390,9390,3
20250402,133100,148963450,9380,9380,9380,9380,19
20250402,133000,148785230,9360,9370,9370,9360,67
20250402,132900,148157770,9380,9380,9380,9380,5
20250402,132800,148110870,9370,9370,9370,9370,100
20250402,132700,147173870,9380,9380,9380,9380,4
20250402,132600,147136350,9370,9370,9370,9370,0
20250402,132500,147136350,9370,9380,9380,9370,206
20250402,132400,145204700,9390,9390,9390,9390,0
20250402,132300,145204700,9390,9390,9390,9390,58
20250402,132200,144660080,9390,9390,9390,9390,0
20250402,132100,144660080,9390,9390,9390,9390,0
20250402,132000,144660080,9390,9390,9390,9390,0
20250402,131900,144660080,9390,9390,9390,9390,0
20250402,131800,144660080,9390,9390,9390,9390,0
20250402,131700,144660080,9390,9390,9390,9390,0
20250402,131600,144660080,9390,9390,9390,9390,0
20250402,131500,144660080,9390,9390,9390,9390,0
20250402,131400,144660080,9390,9400,9400,9390,16
20250402,131300,144509830,9400,9400,9400,9400,0
20250402,131200,144509830,9400,9400,9400,9400,0
20250402,131100,144509830,9400,9400,9400,9400,5
20250402,131000,144462830,9380,9380,9380,9380,0
20250402,130900,144462830,9380,9380,9380,9380,0
20250402,130800,144462830,9380,9390,9390,9380,64
20250402,130700,143862010,9400,9400,9400,9400,0
20250402,130600,143862010,9400,9400,9400,9400,0
20250402,130500,143862010,9400,9400,9400,9400,0
20250402,130400,143862010,9400,9400,9400,9400,0
20250402,130300,143862010,9400,9400,9400,9400,10
20250402,130200,143768010,9400,9400,9400,9400,0
20250402,130100,143768010,9400,9400,9400,9400,0
20250402,130000,143768010,9400,9400,9400,9400,0
20250402,125900,143768010,9400,9400,9400,9400,84
20250402,125800,142978410,9390,9390,9390,9390,0
20250402,125700,142978410,9390,9390,9390,9390,0
20250402,125600,142978410,9390,9390,9390,9390,100
20250402,125500,142039410,9390,9390,9390,9390,0
20250402,125400,142039410,9390,9390,9390,9390,2
20250402,125300,142020630,9380,9380,9380,9380,0
20250402,125200,142020630,9380,9380,9380,9380,0
20250402,125100,142020630,9380,9380,9390,9380,2055
20250402,125000,122726830,9380,9380,9380,9380,0
20250402,124900,122726830,9380,9380,9380,9380,0
20250402,124800,122726830,9380,9380,9380,9380,0
20250402,124700,122726830,9380,9380,9380,9380,0
20250402,124600,122726830,9380,9380,9380,9380,1
20250402,124500,122717450,9370,9370,9370,9370,100
20250402,124400,121780450,9360,9360,9360,9360,0
20250402,124300,121780450,9360,9360,9360,9360,0
20250402,124200,121780450,9360,9360,9360,9360,0
20250402,124100,121780450,9360,9360,9360,9360,15
20250402,124000,121640050,9360,9360,9360,9360,0
20250402,123900,121640050,9360,9360,9360,9360,0
20250402,123800,121640050,9360,9370,9370,9360,285
20250402,123700,118969940,9350,9350,9350,9350,0
20250402,123600,118969940,9350,9350,9350,9350,100
20250402,123500,118034940,9350,9350,9350,9350,0
20250402,123400,118034940,9350,9350,9350,9350,64
20250402,123300,117436540,9370,9370,9370,9370,60
20250402,123200,116874340,9370,9370,9370,9370,0
20250402,123100,116874340,9370,9370,9370,9370,0
20250402,123000,116874340,9370,9370,9370,9370,1
20250402,122900,116864970,9350,9360,9360,9350,200
20250402,122800,114994930,9380,9380,9380,9380,0
20250402,122700,114994930,9380,9380,9380,9380,0
20250402,122600,114994930,9380,9380,9380,9380,1
20250402,122500,114985550,9350,9390,9390,9350,101
20250402,122400,114041160,9370,9360,9370,9350,199
20250402,122300,112179490,9370,9370,9370,9370,11
20250402,122200,112076420,9390,9390,9390,9390,0
20250402,122100,112076420,9390,9390,9390,9390,110
20250402,122000,111043520,9390,9390,9390,9390,20
20250402,121900,110855720,9390,9390,9390,9390,20
20250402,121800,110667920,9390,9380,9390,9380,50
20250402,121700,110198430,9390,9380,9390,9370,66
20250402,121600,109579410,9390,9390,9390,9390,1
20250402,121500,109570020,9380,9380,9380,9380,215
20250402,121400,107553320,9380,9380,9380,9380,0
20250402,121300,107553320,9380,9380,9380,9380,0
20250402,121200,107553320,9380,9380,9380,9380,0
20250402,121100,107553320,9380,9380,9380,9380,0
20250402,121000,107553320,9380,9380,9380,9380,20
20250402,120900,107365720,9360,9360,9360,9360,0
20250402,120800,107365720,9360,9380,9380,9360,129
20250402,120700,106158250,9380,9390,9390,9380,101
20250402,120600,105210860,9390,9390,9390,9390,1
20250402,120500,105201470,9380,9380,9380,9380,8
20250402,120400,105126430,9390,9390,9390,9390,106
20250402,120300,104131090,9410,9410,9410,9410,0
20250402,120200,104131090,9410,9410,9410,9410,1
20250402,120100,104121680,9390,9390,9390,9390,0
20250402,120000,104121680,9390,9420,9420,9390,84
20250402,115900,103332050,9410,9410,9410,9410,10
20250402,115800,103237950,9420,9420,9420,9420,0
20250402,115700,103237950,9420,9420,9420,9420,0
20250402,115600,103237950,9420,9420,9420,9420,56
20250402,115500,102710430,9420,9420,9420,9420,0
20250402,115400,102710430,9420,9420,9420,9420,0
20250402,115300,102710430,9420,9430,9430,9420,223
20250402,115200,100609100,9430,9430,9430,9430,0
20250402,115100,100609100,9430,9430,9430,9430,0
20250402,115000,100609100,9430,9430,9430,9430,20
20250402,114900,100420500,9410,9420,9420,9410,23
20250402,114800,100203960,9440,9440,9440,9440,0
20250402,114700,100203960,9440,9440,9440,9440,0
20250402,114600,100203960,9440,9430,9440,9430,2
20250402,114500,100185090,9360,9410,9410,9360,408
20250402,114400,96354960,9410,9410,9410,9410,0
20250402,114300,96354960,9410,9420,9420,9410,64
20250402,114200,95752630,9430,9430,9430,9430,0
20250402,114100,95752630,9430,9430,9430,9430,0
20250402,114000,95752630,9430,9440,9440,9430,137
20250402,113900,94460510,9430,9430,9430,9430,0
20250402,113800,94460510,9430,9430,9430,9430,0
20250402,113700,94460510,9430,9440,9440,9430,101
20250402,113600,93508070,9440,9440,9440,9440,0
20250402,113500,93508070,9440,9440,9440,9440,0
20250402,113400,93508070,9440,9440,9440,9440,434
20250402,113300,89411110,9440,9440,9440,9440,38
20250402,113200,89052390,9410,9410,9410,9410,0
20250402,113100,89052390,9410,9410,9410,9410,0
20250402,113000,89052390,9410,9420,9420,9410,615
20250402,112900,83265020,9420,9420,9420,9420,447
20250402,112800,79054280,9420,9420,9420,9420,0
20250402,112700,79054280,9420,9420,9420,9420,1
20250402,112600,79044860,9420,9410,9420,9410,65
20250402,112500,78433200,9420,9420,9420,9420,0
20250402,112400,78433200,9420,9420,9420,9420,7
20250402,112300,78367260,9420,9420,9420,9420,0
20250402,112200,78367260,9420,9420,9420,9420,6
20250402,112100,78310740,9420,9420,9420,9420,1
20250402,112000,78301320,9420,9420,9420,9420,59
20250402,111900,77745540,9420,9420,9420,9420,0
20250402,111800,77745540,9420,9420,9420,9420,6
20250402,111700,77689020,9420,9420,9420,9420,1
20250402,111600,77679600,9420,9420,9420,9420,0
20250402,111500,77679600,9420,9420,9420,9420,0
20250402,111400,77679600,9420,9420,9420,9420,0
20250402,111300,77679600,9420,9420,9420,9420,0
20250402,111200,77679600,9420,9420,9420,9420,0
20250402,111100,77679600,9420,9420,9420,9420,0
20250402,111000,77679600,9420,9440,9440,9420,37
20250402,110900,77330620,9420,9430,9430,9420,141
20250402,110800,76001630,9440,9440,9440,9440,49
20250402,110700,75539070,9430,9430,9430,9430,127
20250402,110600,74341460,9430,9430,9430,9430,0
20250402,110500,74341460,9430,9430,9430,9430,1
20250402,110400,74332030,9430,9430,9430,9430,9
20250402,110300,74247160,9430,9430,9430,9430,0
20250402,110200,74247160,9430,9430,9430,9430,1
20250402,110100,74237730,9430,9430,9430,9430,10
20250402,110000,74143430,9450,9450,9450,9450,323
20250402,105900,71091080,9440,9420,9440,9420,694
20250402,105800,64541780,9410,9410,9410,9410,53
20250402,105700,64043050,9410,9410,9410,9410,4
20250402,105600,64005410,9410,9400,9410,9400,10
20250402,105500,63911350,9410,9400,9410,9400,1331
20250402,105400,51399830,9400,9400,9400,9400,0
20250402,105300,51399830,9400,9400,9400,9400,0
20250402,105200,51399830,9400,9390,9400,9370,71
20250402,105100,50734150,9400,9400,9400,9400,0
20250402,105000,50734150,9400,9400,9400,9400,26
20250402,104900,50489750,9400,9400,9400,9400,0
20250402,104800,50489750,9400,9400,9400,9400,1
20250402,104700,50480350,9400,9400,9400,9400,0
20250402,104600,50480350,9400,9400,9400,9400,1
20250402,104500,50470950,9400,9400,9400,9400,4
20250402,104400,50433350,9400,9400,9400,9400,9
20250402,104300,50348750,9400,9400,9400,9400,7
20250402,104200,50282950,9400,9400,9400,9400,0
20250402,104100,50282950,9400,9400,9400,9400,1
20250402,104000,50273550,9390,9400,9400,9390,23
20250402,103900,50057560,9400,9400,9400,9400,0
20250402,103800,50057560,9400,9400,9400,9400,0
20250402,103700,50057560,9400,9400,9400,9400,10
20250402,103600,49963560,9400,9400,9400,9400,1
20250402,103500,49954160,9370,9390,9390,9370,64
20250402,103400,49354140,9400,9400,9400,9400,5
20250402,103300,49307140,9400,9400,9400,9400,5
20250402,103200,49260140,9400,9400,9400,9400,0
20250402,103100,49260140,9400,9400,9400,9400,3
20250402,103000,49231940,9400,9390,9400,9390,23
20250402,102900,49015900,9390,9390,9390,9390,0
20250402,102800,49015900,9390,9390,9390,9390,7
20250402,102700,48950170,9390,9400,9400,9390,6
20250402,102600,48893810,9390,9390,9390,9390,17
20250402,102500,48734180,9390,9390,9390,9390,3
20250402,102400,48706010,9380,9380,9380,9380,0
20250402,102300,48706010,9380,9380,9380,9380,15
20250402,102200,48565310,9380,9380,9380,9380,1
20250402,102100,48555930,9370,9370,9370,9370,0
20250402,102000,48555930,9370,9360,9370,9360,29
20250402,101900,48284260,9400,9400,9400,9400,0
20250402,101800,48284260,9400,9370,9400,9360,65
20250402,101700,47675450,9400,9400,9400,9400,0
20250402,101600,47675450,9400,9400,9400,9400,40
20250402,101500,47299450,9370,9370,9370,9370,0
20250402,101400,47299450,9370,9370,9370,9370,0
20250402,101300,47299450,9370,9370,9370,9370,0
20250402,101200,47299450,9370,9390,9390,9370,310
20250402,101100,44392540,9390,9400,9400,9390,427
20250402,101000,40382410,9400,9380,9400,9380,34
20250402,100900,40063170,9380,9380,9380,9380,13
20250402,100800,39941230,9380,9380,9380,9380,0
20250402,100700,39941230,9380,9380,9380,9380,0
20250402,100600,39941230,9380,9370,9380,9370,38
20250402,100500,39585110,9370,9370,9370,9370,20
20250402,100400,39397710,9380,9380,9380,9380,0
20250402,100300,39397710,9380,9380,9380,9380,1
20250402,100200,39388330,9370,9370,9370,9370,0
20250402,100100,39388330,9370,9350,9390,9350,138
20250402,100000,38096540,9350,9360,9360,9350,6
20250402,095900,38040430,9370,9370,9370,9370,0
20250402,095800,38040430,9370,9370,9370,9370,8
20250402,095700,37965470,9360,9360,9360,9360,0
20250402,095600,37965470,9360,9360,9360,9360,0
20250402,095500,37965470,9360,9360,9360,9360,57
20250402,095400,37431950,9370,9370,9370,9370,1
20250402,095300,37422580,9380,9380,9380,9380,0
20250402,095200,37422580,9380,9380,9390,9380,6
20250402,095100,37366290,9380,9380,9380,9380,5
20250402,095000,37319390,9390,9370,9390,9350,14
20250402,094900,37188190,9390,9390,9390,9390,0
20250402,094800,37188190,9390,9380,9390,9370,15
20250402,094700,37047490,9380,9380,9380,9380,8
20250402,094600,36972450,9380,9380,9380,9380,10
20250402,094500,36878650,9380,9360,9380,9360,2
20250402,094400,36859910,9380,9390,9390,9350,75
20250402,094300,36158280,9390,9350,9390,9350,28
20250402,094200,35896080,9390,9390,9390,9390,8
20250402,094100,35820960,9390,9390,9390,9390,0
20250402,094000,35820960,9390,9350,9390,9340,400
20250402,093900,32081440,9410,9410,9410,9410,0
20250402,093800,32081440,9410,9380,9410,9380,11
20250402,093700,31978230,9410,9360,9410,9360,22
20250402,093600,31771900,9360,9360,9360,9360,0
20250402,093500,31771900,9360,9340,9360,9340,59
20250402,093400,31220660,9330,9330,9330,9330,0
20250402,093300,31220660,9330,9340,9340,9330,2
20250402,093200,31201990,9340,9340,9340,9340,0
20250402,093100,31201990,9340,9330,9340,9330,54
20250402,093000,30697910,9330,9310,9330,9310,8
20250402,092900,30623410,9310,9320,9320,9310,101
20250402,092800,29683060,9320,9320,9320,9320,6
20250402,092700,29627140,9320,9320,9340,9320,223
20250402,092600,27548740,9340,9340,9340,9340,0
20250402,092500,27548740,9340,9340,9340,9340,0
20250402,092400,27548740,9340,9340,9340,9340,0
20250402,092300,27548740,9340,9340,9340,9340,0
20250402,092200,27548740,9340,9340,9340,9340,214
20250402,092100,25549980,9320,9320,9320,9320,1
20250402,092000,25540660,9320,9320,9320,9320,7
20250402,091900,25475420,9340,9340,9340,9340,1
20250402,091800,25466080,9320,9330,9330,9320,34
20250402,091700,25149080,9340,9340,9340,9340,11
20250402,091600,25046340,9340,9340,9340,9340,1
20250402,091500,25037000,9350,9350,9350,9350,0
20250402,091400,25037000,9350,9340,9350,9340,398
20250402,091300,21317970,9340,9340,9340,9340,1
20250402,091200,21308630,9340,9340,9340,9340,0
20250402,091100,21308630,9340,9340,9340,9340,1
20250402,091000,21299290,9330,9310,9330,9310,258
20250402,090900,18892430,9350,9350,9360,9350,80
20250402,090800,18144380,9350,9350,9350,9350,0
20250402,090700,18144380,9350,9360,9360,9350,275
20250402,090600,15570430,9360,9370,9370,9350,415
20250402,090500,11686290,9410,9420,9420,9410,16
20250402,090400,11535670,9420,9440,9440,9380,1218
20250402,090300,94090,9440,9440,9440,9440,0
20250402,090200,94090,9440,9430,9440,9430,3
20250402,090100,65780,9440,9440,9440,9440,1
20250402,090000,56340,9390,9390,9390,9390,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 190400 251783945 9400 9400 9400 9400 257
3 20250402 190300 251783945 9400 9400 9400 9400 0
4 20250402 190200 251783945 9400 9400 9400 9400 0
5 20250402 190100 251783945 9400 9400 9400 9400 0
6 20250402 190000 251783945 9400 9400 9400 9400 0
7 20250402 185900 251783945 9400 9400 9400 9400 0
8 20250402 185800 251783945 9400 9400 9400 9400 0
9 20250402 185700 251783945 9400 9400 9400 9400 0
10 20250402 185600 251783945 9400 9400 9400 9400 0
11 20250402 185500 251783945 9400 9400 9400 9400 0
12 20250402 185400 251783945 9400 9400 9400 9400 0
13 20250402 185300 251783945 9400 9400 9400 9400 0
14 20250402 185200 251783945 9400 9400 9400 9400 0
15 20250402 185100 251783945 9400 9400 9400 9400 0
16 20250402 185000 251783945 9400 9400 9400 9400 0
17 20250402 184900 251783945 9400 9400 9400 9400 0
18 20250402 184800 251783945 9400 9400 9400 9400 0
19 20250402 184700 251783945 9400 9400 9400 9400 0
20 20250402 184600 251783945 9400 9400 9400 9400 0
21 20250402 184500 251783945 9400 9400 9400 9400 0
22 20250402 184400 251783945 9400 9400 9400 9400 0
23 20250402 184300 251783945 9400 9400 9400 9400 0
24 20250402 184200 251783945 9400 9400 9400 9400 0
25 20250402 184100 251783945 9400 9400 9400 9400 0
26 20250402 184000 251783945 9400 9400 9400 9400 0
27 20250402 183900 251783945 9400 9400 9400 9400 0
28 20250402 183800 251783945 9400 9400 9400 9400 0
29 20250402 183700 251783945 9400 9400 9400 9400 0
30 20250402 183600 251783945 9400 9400 9400 9400 0
31 20250402 183500 251783945 9400 9400 9400 9400 0
32 20250402 183400 251783945 9400 9400 9400 9400 257
33 20250402 183300 251783945 9400 9400 9400 9400 0
34 20250402 183200 251783945 9400 9400 9400 9400 0
35 20250402 183100 251783945 9400 9400 9400 9400 0
36 20250402 183000 251783945 9400 9400 9400 9400 0
37 20250402 182900 251783945 9400 9400 9400 9400 0
38 20250402 182800 251783945 9400 9400 9400 9400 0
39 20250402 182700 251783945 9400 9400 9400 9400 0
40 20250402 182600 251783945 9400 9400 9400 9400 0
41 20250402 182500 251783945 9400 9400 9400 9400 0
42 20250402 182400 251783945 9400 9400 9400 9400 0
43 20250402 182300 251783945 9400 9400 9400 9400 0
44 20250402 182200 251783945 9400 9400 9400 9400 0
45 20250402 182100 251783945 9400 9400 9400 9400 0
46 20250402 182000 251783945 9400 9400 9400 9400 0
47 20250402 181900 251783945 9400 9400 9400 9400 0
48 20250402 181800 251783945 9400 9400 9400 9400 0
49 20250402 181700 251783945 9400 9400 9400 9400 0
50 20250402 181600 251783945 9400 9400 9400 9400 0
51 20250402 181500 251783945 9400 9400 9400 9400 0
52 20250402 181400 251783945 9400 9400 9400 9400 0
53 20250402 181300 251783945 9400 9400 9400 9400 0
54 20250402 181200 251783945 9400 9400 9400 9400 0
55 20250402 181100 251783945 9400 9400 9400 9400 0
56 20250402 181000 251783945 9400 9400 9400 9400 0
57 20250402 180900 251783945 9400 9400 9400 9400 0
58 20250402 180800 251783945 9400 9400 9400 9400 0
59 20250402 180700 251783945 9400 9400 9400 9400 0
60 20250402 180600 251783945 9400 9400 9400 9400 0
61 20250402 180500 251783945 9400 9400 9400 9400 0
62 20250402 180400 251783945 9400 9400 9400 9400 257
63 20250402 180300 251783945 9400 9400 9400 9400 0
64 20250402 180200 251783945 9400 9400 9400 9400 0
65 20250402 180100 251783945 9400 9400 9400 9400 0
66 20250402 180000 251783945 9400 9400 9400 9400 0
67 20250402 175900 251783945 9400 9400 9400 9400 0
68 20250402 175800 251783945 9400 9400 9400 9400 0
69 20250402 175700 251783945 9400 9400 9400 9400 0
70 20250402 175600 251783945 9400 9400 9400 9400 0
71 20250402 175500 251783945 9400 9400 9400 9400 0
72 20250402 175400 251783945 9400 9400 9400 9400 0
73 20250402 175300 251783945 9400 9400 9400 9400 0
74 20250402 175200 251783945 9400 9400 9400 9400 0
75 20250402 175100 251783945 9400 9400 9400 9400 0
76 20250402 175000 251783945 9400 9400 9400 9400 0
77 20250402 174900 251783945 9400 9400 9400 9400 0
78 20250402 174800 251783945 9400 9400 9400 9400 0
79 20250402 174700 251783945 9400 9400 9400 9400 0
80 20250402 174600 251783945 9400 9400 9400 9400 0
81 20250402 174500 251783945 9400 9400 9400 9400 0
82 20250402 174400 251783945 9400 9400 9400 9400 0
83 20250402 174300 251783945 9400 9400 9400 9400 0
84 20250402 174200 251783945 9400 9400 9400 9400 0
85 20250402 174100 251783945 9400 9400 9400 9400 0
86 20250402 174000 251783945 9400 9400 9400 9400 0
87 20250402 173900 251783945 9400 9400 9400 9400 0
88 20250402 173800 251783945 9400 9400 9400 9400 0
89 20250402 173700 251783945 9400 9400 9400 9400 0
90 20250402 173600 251783945 9400 9400 9400 9400 0
91 20250402 173500 251783945 9400 9400 9400 9400 0
92 20250402 173400 251783945 9400 9400 9400 9400 257
93 20250402 173300 251783945 9400 9400 9400 9400 0
94 20250402 173200 251783945 9400 9400 9400 9400 0
95 20250402 173100 251783945 9400 9400 9400 9400 0
96 20250402 173000 251783945 9400 9400 9400 9400 0
97 20250402 172900 251783945 9400 9400 9400 9400 0
98 20250402 172800 251783945 9400 9400 9400 9400 0
99 20250402 172700 251783945 9400 9400 9400 9400 0
100 20250402 172600 251783945 9400 9400 9400 9400 0
101 20250402 172500 251783945 9400 9400 9400 9400 0
102 20250402 172400 251783945 9400 9400 9400 9400 0
103 20250402 172300 251783945 9400 9400 9400 9400 0
104 20250402 172200 251783945 9400 9400 9400 9400 0
105 20250402 172100 251783945 9400 9400 9400 9400 0
106 20250402 172000 251783945 9400 9400 9400 9400 0
107 20250402 171900 251783945 9400 9400 9400 9400 0
108 20250402 171800 251783945 9400 9400 9400 9400 0
109 20250402 171700 251783945 9400 9400 9400 9400 0
110 20250402 171600 251783945 9400 9400 9400 9400 0
111 20250402 171500 251783945 9400 9400 9400 9400 0
112 20250402 171400 251783945 9400 9400 9400 9400 0
113 20250402 171300 251783945 9400 9400 9400 9400 0
114 20250402 171200 251783945 9400 9400 9400 9400 0
115 20250402 171100 251783945 9400 9400 9400 9400 0
116 20250402 171000 251783945 9400 9400 9400 9400 0
117 20250402 170900 251783945 9400 9400 9400 9400 0
118 20250402 170800 251783945 9400 9400 9400 9400 0
119 20250402 170700 251783945 9400 9400 9400 9400 0
120 20250402 170600 251783945 9400 9400 9400 9400 0
121 20250402 170500 251783945 9400 9400 9400 9400 0
122 20250402 170400 251783945 9400 9400 9400 9400 257
123 20250402 170300 251783945 9400 9400 9400 9400 0
124 20250402 170200 251783945 9400 9400 9400 9400 0
125 20250402 170100 251783945 9400 9400 9400 9400 0
126 20250402 170000 251783945 9400 9400 9400 9400 0
127 20250402 165900 251783945 9400 9400 9400 9400 0
128 20250402 165800 251783945 9400 9400 9400 9400 0
129 20250402 165700 251783945 9400 9400 9400 9400 0
130 20250402 165600 251783945 9400 9400 9400 9400 0
131 20250402 165500 251783945 9400 9400 9400 9400 0
132 20250402 165400 251783945 9400 9400 9400 9400 0
133 20250402 165300 251783945 9400 9400 9400 9400 0
134 20250402 165200 251783945 9400 9400 9400 9400 0
135 20250402 165100 251783945 9400 9400 9400 9400 0
136 20250402 165000 251783945 9400 9400 9400 9400 0
137 20250402 164900 251783945 9400 9400 9400 9400 0
138 20250402 164800 251783945 9400 9400 9400 9400 0
139 20250402 164700 251783945 9400 9400 9400 9400 0
140 20250402 164600 251783945 9400 9400 9400 9400 0
141 20250402 164500 251783945 9400 9400 9400 9400 0
142 20250402 164400 251783945 9400 9400 9400 9400 0
143 20250402 164300 251783945 9400 9400 9400 9400 0
144 20250402 164200 251783945 9400 9400 9400 9400 0
145 20250402 164100 251783945 9400 9400 9400 9400 0
146 20250402 164000 251783945 9400 9400 9400 9400 0
147 20250402 163900 251783945 9400 9400 9400 9400 0
148 20250402 163800 251783945 9400 9400 9400 9400 0
149 20250402 163700 251783945 9400 9400 9400 9400 0
150 20250402 163600 251783945 9400 9400 9400 9400 0
151 20250402 163500 251783945 9400 9400 9400 9400 0
152 20250402 163400 251783945 9400 9400 9400 9400 257
153 20250402 163300 251783945 9400 9400 9400 9400 0
154 20250402 163200 251783945 9400 9400 9400 9400 0
155 20250402 163100 251783945 9400 9400 9400 9400 0
156 20250402 163000 251783945 9400 9400 9400 9400 0
157 20250402 162900 251783945 9400 9400 9400 9400 0
158 20250402 162800 251783945 9400 9400 9400 9400 0
159 20250402 162700 251783945 9400 9400 9400 9400 0
160 20250402 162600 251783945 9400 9400 9400 9400 0
161 20250402 162500 251783945 9400 9400 9400 9400 0
162 20250402 162400 251783945 9400 9400 9400 9400 0
163 20250402 162300 251783945 9400 9400 9400 9400 0
164 20250402 162200 251783945 9400 9400 9400 9400 0
165 20250402 162100 251783945 9400 9400 9400 9400 0
166 20250402 162000 251783945 9400 9400 9400 9400 0
167 20250402 161900 251783945 9400 9400 9400 9400 0
168 20250402 161800 251783945 9400 9400 9400 9400 0
169 20250402 161700 251783945 9400 9400 9400 9400 0
170 20250402 161600 251783945 9400 9400 9400 9400 0
171 20250402 161500 251783945 9400 9400 9400 9400 0
172 20250402 161400 251783945 9400 9400 9400 9400 0
173 20250402 161300 251783945 9400 9400 9400 9400 0
174 20250402 161200 251783945 9400 9400 9400 9400 0
175 20250402 161100 251783945 9400 9400 9400 9400 0
176 20250402 161000 251783945 9400 9400 9400 9400 0
177 20250402 160900 251783945 9400 9400 9400 9400 0
178 20250402 160800 251783945 9400 9400 9400 9400 0
179 20250402 160700 251783945 9400 9400 9400 9400 0
180 20250402 160600 251783945 9400 9400 9400 9400 0
181 20250402 160500 251783945 9400 9400 9400 9400 0
182 20250402 160400 251783945 9400 9400 9400 9400 257
183 20250402 160300 251783945 9400 9400 9400 9400 0
184 20250402 160200 251783945 9400 9400 9400 9400 0
185 20250402 160100 251783945 9400 9400 9400 9400 0
186 20250402 160000 251783945 9400 9400 9400 9400 0
187 20250402 155900 251783945 9400 9400 9400 9400 0
188 20250402 155800 251783945 9400 9400 9400 9400 0
189 20250402 155700 251783945 9400 9400 9400 9400 0
190 20250402 155600 251783945 9400 9400 9400 9400 0
191 20250402 155500 251783945 9400 9400 9400 9400 0
192 20250402 155400 251783945 9400 9400 9400 9400 0
193 20250402 155300 251783945 9400 9400 9400 9400 0
194 20250402 155200 251783945 9400 9400 9400 9400 0
195 20250402 155100 251783945 9400 9400 9400 9400 0
196 20250402 155000 251783945 9400 9400 9400 9400 0
197 20250402 154900 251783945 9400 9400 9400 9400 0
198 20250402 154800 251783945 9400 9400 9400 9400 0
199 20250402 154700 251783945 9400 9400 9400 9400 0
200 20250402 154600 251783945 9400 9400 9400 9400 0
201 20250402 154500 251783945 9400 9400 9400 9400 0
202 20250402 154400 251783945 9400 9400 9400 9400 0
203 20250402 154300 251783945 9400 9400 9400 9400 0
204 20250402 154200 251783945 9400 9400 9400 9400 0
205 20250402 154100 251783945 9400 9400 9400 9400 0
206 20250402 154000 251783945 9400 9400 9400 9400 0
207 20250402 153900 251783945 9400 9400 9400 9400 0
208 20250402 153800 251783945 9400 9400 9400 9400 0
209 20250402 153700 251783945 9400 9400 9400 9400 0
210 20250402 153600 251783945 9400 9400 9400 9400 0
211 20250402 153500 251783945 9400 9400 9400 9400 0
212 20250402 153400 251783945 9400 9400 9400 9400 257
213 20250402 153300 251783945 9400 9400 9400 9400 0
214 20250402 153200 251783945 9400 9400 9400 9400 0
215 20250402 153100 251783945 9400 9400 9400 9400 0
216 20250402 153000 251783945 9400 9400 9400 9400 257
217 20250402 152900 249368145 9380 9380 9380 9380 0
218 20250402 152800 249368145 9380 9380 9380 9380 0
219 20250402 152700 249368145 9380 9380 9380 9380 0
220 20250402 152600 249368145 9380 9380 9380 9380 0
221 20250402 152500 249368145 9380 9380 9380 9380 0
222 20250402 152400 249368145 9380 9380 9380 9380 0
223 20250402 152300 249368145 9380 9380 9380 9380 0
224 20250402 152200 249368145 9380 9380 9380 9380 0
225 20250402 152100 249368145 9380 9380 9380 9380 0
226 20250402 152000 249368145 9380 9380 9380 9380 0
227 20250402 151900 249368145 9380 9380 9390 9380 89
228 20250402 151800 248533035 9385 9370 9385 9370 90
229 20250402 151700 247688715 9360 9360 9360 9360 0
230 20250402 151600 247688715 9360 9360 9360 9360 43
231 20250402 151500 247286235 9370 9370 9370 9370 0
232 20250402 151400 247286235 9370 9370 9370 9370 0
233 20250402 151300 247286235 9370 9380 9380 9370 338
234 20250402 151200 244118315 9390 9390 9390 9390 0
235 20250402 151100 244118315 9390 9390 9390 9390 59
236 20250402 151000 243564305 9390 9390 9390 9390 225
237 20250402 150900 241451555 9390 9390 9390 9390 0
238 20250402 150800 241451555 9390 9390 9390 9390 1
239 20250402 150700 241442165 9410 9410 9410 9410 20
240 20250402 150600 241253965 9410 9410 9410 9410 1
241 20250402 150500 241244555 9400 9400 9400 9400 5
242 20250402 150400 241197555 9410 9410 9410 9410 32
243 20250402 150300 240896435 9410 9410 9410 9410 30
244 20250402 150200 240614135 9390 9390 9390 9390 0
245 20250402 150100 240614135 9390 9390 9390 9390 0
246 20250402 150000 240614135 9390 9390 9390 9390 7
247 20250402 145900 240548405 9390 9410 9410 9390 654
248 20250402 145800 234400615 9410 9410 9410 9410 0
249 20250402 145700 234400615 9410 9410 9410 9410 0
250 20250402 145600 234400615 9410 9420 9420 9410 962
251 20250402 145500 225344215 9430 9430 9430 9430 3
252 20250402 145400 225315925 9430 9420 9430 9420 52
253 20250402 145300 224826065 9430 9430 9430 9430 58
254 20250402 145200 224279125 9430 9430 9430 9430 0
255 20250402 145100 224279125 9430 9430 9430 9430 0
256 20250402 145000 224279125 9430 9430 9430 9430 263
257 20250402 144900 221799035 9440 9440 9440 9440 0
258 20250402 144800 221799035 9440 9440 9440 9440 0
259 20250402 144700 221799035 9440 9440 9440 9440 181
260 20250402 144600 220090395 9450 9450 9450 9450 10
261 20250402 144500 219995895 9450 9450 9450 9450 0
262 20250402 144400 219995895 9450 9450 9450 9450 10
263 20250402 144300 219901395 9450 9450 9450 9450 0
264 20250402 144200 219901395 9450 9450 9450 9450 28
265 20250402 144100 219636795 9460 9450 9460 9450 50
266 20250402 144000 219164255 9450 9450 9450 9450 0
267 20250402 143900 219164255 9450 9450 9450 9450 0
268 20250402 143800 219164255 9450 9450 9450 9450 0
269 20250402 143700 219164255 9450 9440 9450 9440 350
270 20250402 143600 215857315 9440 9440 9440 9440 0
271 20250402 143500 215857315 9440 9440 9440 9440 74
272 20250402 143400 215158755 9430 9430 9430 9430 793
273 20250402 143300 207680765 9430 9440 9440 9430 65
274 20250402 143200 207067795 9440 9440 9440 9440 106
275 20250402 143100 206067155 9430 9425 9430 9425 929
276 20250402 143000 197307060 9430 9430 9430 9430 0
277 20250402 142900 197307060 9430 9430 9430 9430 0
278 20250402 142800 197307060 9430 9430 9430 9430 0
279 20250402 142700 197307060 9430 9430 9430 9430 266
280 20250402 142600 194798680 9430 9430 9430 9430 0
281 20250402 142500 194798680 9430 9440 9440 9430 45
282 20250402 142400 194374230 9440 9440 9440 9440 0
283 20250402 142300 194374230 9440 9440 9440 9440 310
284 20250402 142200 191447830 9440 9430 9440 9430 791
285 20250402 142100 183981210 9420 9420 9420 9420 0
286 20250402 142000 183981210 9420 9420 9420 9420 0
287 20250402 141900 183981210 9420 9420 9420 9420 0
288 20250402 141800 183981210 9420 9420 9420 9420 977
289 20250402 141700 174777870 9420 9420 9420 9420 0
290 20250402 141600 174777870 9420 9430 9430 9420 63
291 20250402 141500 174184390 9430 9430 9430 9430 0
292 20250402 141400 174184390 9430 9430 9430 9430 0
293 20250402 141300 174184390 9430 9430 9430 9430 10
294 20250402 141200 174090090 9430 9430 9430 9430 59
295 20250402 141100 173533720 9420 9420 9420 9420 0
296 20250402 141000 173533720 9420 9420 9420 9420 0
297 20250402 140900 173533720 9420 9420 9420 9420 0
298 20250402 140800 173533720 9420 9420 9420 9420 0
299 20250402 140700 173533720 9420 9420 9420 9420 0
300 20250402 140600 173533720 9420 9420 9420 9420 0
301 20250402 140500 173533720 9420 9420 9420 9420 0
302 20250402 140400 173533720 9420 9420 9420 9420 415
303 20250402 140300 169624420 9400 9400 9400 9400 0
304 20250402 140200 169624420 9400 9400 9400 9400 0
305 20250402 140100 169624420 9400 9400 9400 9400 0
306 20250402 140000 169624420 9400 9400 9400 9400 0
307 20250402 135900 169624420 9400 9420 9420 9400 63
308 20250402 135800 169031540 9440 9440 9440 9440 1
309 20250402 135700 169022100 9420 9420 9420 9420 6
310 20250402 135600 168965580 9400 9400 9400 9400 492
311 20250402 135500 164340780 9410 9410 9410 9410 38
312 20250402 135400 163983200 9410 9410 9410 9410 0
313 20250402 135300 163983200 9410 9410 9410 9410 0
314 20250402 135200 163983200 9410 9420 9420 9410 162
315 20250402 135100 162458560 9430 9430 9430 9430 68
316 20250402 135000 161817320 9410 9410 9410 9410 0
317 20250402 134900 161817320 9410 9410 9410 9410 0
318 20250402 134800 161817320 9410 9410 9410 9410 0
319 20250402 134700 161817320 9410 9410 9410 9410 0
320 20250402 134600 161817320 9410 9410 9410 9410 30
321 20250402 134500 161535020 9440 9440 9440 9440 0
322 20250402 134400 161535020 9440 9440 9440 9440 147
323 20250402 134300 160147340 9440 9440 9440 9440 0
324 20250402 134200 160147340 9440 9410 9440 9400 796
325 20250402 134100 152640030 9430 9400 9430 9400 209
326 20250402 134000 150672130 9390 9390 9390 9390 0
327 20250402 133900 150672130 9390 9390 9390 9390 0
328 20250402 133800 150672130 9390 9390 9390 9390 149
329 20250402 133700 149273020 9380 9380 9380 9380 0
330 20250402 133600 149273020 9380 9380 9380 9380 0
331 20250402 133500 149273020 9380 9380 9380 9380 0
332 20250402 133400 149273020 9380 9380 9380 9380 0
333 20250402 133300 149273020 9380 9380 9380 9380 30
334 20250402 133200 148991620 9390 9390 9390 9390 3
335 20250402 133100 148963450 9380 9380 9380 9380 19
336 20250402 133000 148785230 9360 9370 9370 9360 67
337 20250402 132900 148157770 9380 9380 9380 9380 5
338 20250402 132800 148110870 9370 9370 9370 9370 100
339 20250402 132700 147173870 9380 9380 9380 9380 4
340 20250402 132600 147136350 9370 9370 9370 9370 0
341 20250402 132500 147136350 9370 9380 9380 9370 206
342 20250402 132400 145204700 9390 9390 9390 9390 0
343 20250402 132300 145204700 9390 9390 9390 9390 58
344 20250402 132200 144660080 9390 9390 9390 9390 0
345 20250402 132100 144660080 9390 9390 9390 9390 0
346 20250402 132000 144660080 9390 9390 9390 9390 0
347 20250402 131900 144660080 9390 9390 9390 9390 0
348 20250402 131800 144660080 9390 9390 9390 9390 0
349 20250402 131700 144660080 9390 9390 9390 9390 0
350 20250402 131600 144660080 9390 9390 9390 9390 0
351 20250402 131500 144660080 9390 9390 9390 9390 0
352 20250402 131400 144660080 9390 9400 9400 9390 16
353 20250402 131300 144509830 9400 9400 9400 9400 0
354 20250402 131200 144509830 9400 9400 9400 9400 0
355 20250402 131100 144509830 9400 9400 9400 9400 5
356 20250402 131000 144462830 9380 9380 9380 9380 0
357 20250402 130900 144462830 9380 9380 9380 9380 0
358 20250402 130800 144462830 9380 9390 9390 9380 64
359 20250402 130700 143862010 9400 9400 9400 9400 0
360 20250402 130600 143862010 9400 9400 9400 9400 0
361 20250402 130500 143862010 9400 9400 9400 9400 0
362 20250402 130400 143862010 9400 9400 9400 9400 0
363 20250402 130300 143862010 9400 9400 9400 9400 10
364 20250402 130200 143768010 9400 9400 9400 9400 0
365 20250402 130100 143768010 9400 9400 9400 9400 0
366 20250402 130000 143768010 9400 9400 9400 9400 0
367 20250402 125900 143768010 9400 9400 9400 9400 84
368 20250402 125800 142978410 9390 9390 9390 9390 0
369 20250402 125700 142978410 9390 9390 9390 9390 0
370 20250402 125600 142978410 9390 9390 9390 9390 100
371 20250402 125500 142039410 9390 9390 9390 9390 0
372 20250402 125400 142039410 9390 9390 9390 9390 2
373 20250402 125300 142020630 9380 9380 9380 9380 0
374 20250402 125200 142020630 9380 9380 9380 9380 0
375 20250402 125100 142020630 9380 9380 9390 9380 2055
376 20250402 125000 122726830 9380 9380 9380 9380 0
377 20250402 124900 122726830 9380 9380 9380 9380 0
378 20250402 124800 122726830 9380 9380 9380 9380 0
379 20250402 124700 122726830 9380 9380 9380 9380 0
380 20250402 124600 122726830 9380 9380 9380 9380 1
381 20250402 124500 122717450 9370 9370 9370 9370 100
382 20250402 124400 121780450 9360 9360 9360 9360 0
383 20250402 124300 121780450 9360 9360 9360 9360 0
384 20250402 124200 121780450 9360 9360 9360 9360 0
385 20250402 124100 121780450 9360 9360 9360 9360 15
386 20250402 124000 121640050 9360 9360 9360 9360 0
387 20250402 123900 121640050 9360 9360 9360 9360 0
388 20250402 123800 121640050 9360 9370 9370 9360 285
389 20250402 123700 118969940 9350 9350 9350 9350 0
390 20250402 123600 118969940 9350 9350 9350 9350 100
391 20250402 123500 118034940 9350 9350 9350 9350 0
392 20250402 123400 118034940 9350 9350 9350 9350 64
393 20250402 123300 117436540 9370 9370 9370 9370 60
394 20250402 123200 116874340 9370 9370 9370 9370 0
395 20250402 123100 116874340 9370 9370 9370 9370 0
396 20250402 123000 116874340 9370 9370 9370 9370 1
397 20250402 122900 116864970 9350 9360 9360 9350 200
398 20250402 122800 114994930 9380 9380 9380 9380 0
399 20250402 122700 114994930 9380 9380 9380 9380 0
400 20250402 122600 114994930 9380 9380 9380 9380 1
401 20250402 122500 114985550 9350 9390 9390 9350 101
402 20250402 122400 114041160 9370 9360 9370 9350 199
403 20250402 122300 112179490 9370 9370 9370 9370 11
404 20250402 122200 112076420 9390 9390 9390 9390 0
405 20250402 122100 112076420 9390 9390 9390 9390 110
406 20250402 122000 111043520 9390 9390 9390 9390 20
407 20250402 121900 110855720 9390 9390 9390 9390 20
408 20250402 121800 110667920 9390 9380 9390 9380 50
409 20250402 121700 110198430 9390 9380 9390 9370 66
410 20250402 121600 109579410 9390 9390 9390 9390 1
411 20250402 121500 109570020 9380 9380 9380 9380 215
412 20250402 121400 107553320 9380 9380 9380 9380 0
413 20250402 121300 107553320 9380 9380 9380 9380 0
414 20250402 121200 107553320 9380 9380 9380 9380 0
415 20250402 121100 107553320 9380 9380 9380 9380 0
416 20250402 121000 107553320 9380 9380 9380 9380 20
417 20250402 120900 107365720 9360 9360 9360 9360 0
418 20250402 120800 107365720 9360 9380 9380 9360 129
419 20250402 120700 106158250 9380 9390 9390 9380 101
420 20250402 120600 105210860 9390 9390 9390 9390 1
421 20250402 120500 105201470 9380 9380 9380 9380 8
422 20250402 120400 105126430 9390 9390 9390 9390 106
423 20250402 120300 104131090 9410 9410 9410 9410 0
424 20250402 120200 104131090 9410 9410 9410 9410 1
425 20250402 120100 104121680 9390 9390 9390 9390 0
426 20250402 120000 104121680 9390 9420 9420 9390 84
427 20250402 115900 103332050 9410 9410 9410 9410 10
428 20250402 115800 103237950 9420 9420 9420 9420 0
429 20250402 115700 103237950 9420 9420 9420 9420 0
430 20250402 115600 103237950 9420 9420 9420 9420 56
431 20250402 115500 102710430 9420 9420 9420 9420 0
432 20250402 115400 102710430 9420 9420 9420 9420 0
433 20250402 115300 102710430 9420 9430 9430 9420 223
434 20250402 115200 100609100 9430 9430 9430 9430 0
435 20250402 115100 100609100 9430 9430 9430 9430 0
436 20250402 115000 100609100 9430 9430 9430 9430 20
437 20250402 114900 100420500 9410 9420 9420 9410 23
438 20250402 114800 100203960 9440 9440 9440 9440 0
439 20250402 114700 100203960 9440 9440 9440 9440 0
440 20250402 114600 100203960 9440 9430 9440 9430 2
441 20250402 114500 100185090 9360 9410 9410 9360 408
442 20250402 114400 96354960 9410 9410 9410 9410 0
443 20250402 114300 96354960 9410 9420 9420 9410 64
444 20250402 114200 95752630 9430 9430 9430 9430 0
445 20250402 114100 95752630 9430 9430 9430 9430 0
446 20250402 114000 95752630 9430 9440 9440 9430 137
447 20250402 113900 94460510 9430 9430 9430 9430 0
448 20250402 113800 94460510 9430 9430 9430 9430 0
449 20250402 113700 94460510 9430 9440 9440 9430 101
450 20250402 113600 93508070 9440 9440 9440 9440 0
451 20250402 113500 93508070 9440 9440 9440 9440 0
452 20250402 113400 93508070 9440 9440 9440 9440 434
453 20250402 113300 89411110 9440 9440 9440 9440 38
454 20250402 113200 89052390 9410 9410 9410 9410 0
455 20250402 113100 89052390 9410 9410 9410 9410 0
456 20250402 113000 89052390 9410 9420 9420 9410 615
457 20250402 112900 83265020 9420 9420 9420 9420 447
458 20250402 112800 79054280 9420 9420 9420 9420 0
459 20250402 112700 79054280 9420 9420 9420 9420 1
460 20250402 112600 79044860 9420 9410 9420 9410 65
461 20250402 112500 78433200 9420 9420 9420 9420 0
462 20250402 112400 78433200 9420 9420 9420 9420 7
463 20250402 112300 78367260 9420 9420 9420 9420 0
464 20250402 112200 78367260 9420 9420 9420 9420 6
465 20250402 112100 78310740 9420 9420 9420 9420 1
466 20250402 112000 78301320 9420 9420 9420 9420 59
467 20250402 111900 77745540 9420 9420 9420 9420 0
468 20250402 111800 77745540 9420 9420 9420 9420 6
469 20250402 111700 77689020 9420 9420 9420 9420 1
470 20250402 111600 77679600 9420 9420 9420 9420 0
471 20250402 111500 77679600 9420 9420 9420 9420 0
472 20250402 111400 77679600 9420 9420 9420 9420 0
473 20250402 111300 77679600 9420 9420 9420 9420 0
474 20250402 111200 77679600 9420 9420 9420 9420 0
475 20250402 111100 77679600 9420 9420 9420 9420 0
476 20250402 111000 77679600 9420 9440 9440 9420 37
477 20250402 110900 77330620 9420 9430 9430 9420 141
478 20250402 110800 76001630 9440 9440 9440 9440 49
479 20250402 110700 75539070 9430 9430 9430 9430 127
480 20250402 110600 74341460 9430 9430 9430 9430 0
481 20250402 110500 74341460 9430 9430 9430 9430 1
482 20250402 110400 74332030 9430 9430 9430 9430 9
483 20250402 110300 74247160 9430 9430 9430 9430 0
484 20250402 110200 74247160 9430 9430 9430 9430 1
485 20250402 110100 74237730 9430 9430 9430 9430 10
486 20250402 110000 74143430 9450 9450 9450 9450 323
487 20250402 105900 71091080 9440 9420 9440 9420 694
488 20250402 105800 64541780 9410 9410 9410 9410 53
489 20250402 105700 64043050 9410 9410 9410 9410 4
490 20250402 105600 64005410 9410 9400 9410 9400 10
491 20250402 105500 63911350 9410 9400 9410 9400 1331
492 20250402 105400 51399830 9400 9400 9400 9400 0
493 20250402 105300 51399830 9400 9400 9400 9400 0
494 20250402 105200 51399830 9400 9390 9400 9370 71
495 20250402 105100 50734150 9400 9400 9400 9400 0
496 20250402 105000 50734150 9400 9400 9400 9400 26
497 20250402 104900 50489750 9400 9400 9400 9400 0
498 20250402 104800 50489750 9400 9400 9400 9400 1
499 20250402 104700 50480350 9400 9400 9400 9400 0
500 20250402 104600 50480350 9400 9400 9400 9400 1
501 20250402 104500 50470950 9400 9400 9400 9400 4
502 20250402 104400 50433350 9400 9400 9400 9400 9
503 20250402 104300 50348750 9400 9400 9400 9400 7
504 20250402 104200 50282950 9400 9400 9400 9400 0
505 20250402 104100 50282950 9400 9400 9400 9400 1
506 20250402 104000 50273550 9390 9400 9400 9390 23
507 20250402 103900 50057560 9400 9400 9400 9400 0
508 20250402 103800 50057560 9400 9400 9400 9400 0
509 20250402 103700 50057560 9400 9400 9400 9400 10
510 20250402 103600 49963560 9400 9400 9400 9400 1
511 20250402 103500 49954160 9370 9390 9390 9370 64
512 20250402 103400 49354140 9400 9400 9400 9400 5
513 20250402 103300 49307140 9400 9400 9400 9400 5
514 20250402 103200 49260140 9400 9400 9400 9400 0
515 20250402 103100 49260140 9400 9400 9400 9400 3
516 20250402 103000 49231940 9400 9390 9400 9390 23
517 20250402 102900 49015900 9390 9390 9390 9390 0
518 20250402 102800 49015900 9390 9390 9390 9390 7
519 20250402 102700 48950170 9390 9400 9400 9390 6
520 20250402 102600 48893810 9390 9390 9390 9390 17
521 20250402 102500 48734180 9390 9390 9390 9390 3
522 20250402 102400 48706010 9380 9380 9380 9380 0
523 20250402 102300 48706010 9380 9380 9380 9380 15
524 20250402 102200 48565310 9380 9380 9380 9380 1
525 20250402 102100 48555930 9370 9370 9370 9370 0
526 20250402 102000 48555930 9370 9360 9370 9360 29
527 20250402 101900 48284260 9400 9400 9400 9400 0
528 20250402 101800 48284260 9400 9370 9400 9360 65
529 20250402 101700 47675450 9400 9400 9400 9400 0
530 20250402 101600 47675450 9400 9400 9400 9400 40
531 20250402 101500 47299450 9370 9370 9370 9370 0
532 20250402 101400 47299450 9370 9370 9370 9370 0
533 20250402 101300 47299450 9370 9370 9370 9370 0
534 20250402 101200 47299450 9370 9390 9390 9370 310
535 20250402 101100 44392540 9390 9400 9400 9390 427
536 20250402 101000 40382410 9400 9380 9400 9380 34
537 20250402 100900 40063170 9380 9380 9380 9380 13
538 20250402 100800 39941230 9380 9380 9380 9380 0
539 20250402 100700 39941230 9380 9380 9380 9380 0
540 20250402 100600 39941230 9380 9370 9380 9370 38
541 20250402 100500 39585110 9370 9370 9370 9370 20
542 20250402 100400 39397710 9380 9380 9380 9380 0
543 20250402 100300 39397710 9380 9380 9380 9380 1
544 20250402 100200 39388330 9370 9370 9370 9370 0
545 20250402 100100 39388330 9370 9350 9390 9350 138
546 20250402 100000 38096540 9350 9360 9360 9350 6
547 20250402 095900 38040430 9370 9370 9370 9370 0
548 20250402 095800 38040430 9370 9370 9370 9370 8
549 20250402 095700 37965470 9360 9360 9360 9360 0
550 20250402 095600 37965470 9360 9360 9360 9360 0
551 20250402 095500 37965470 9360 9360 9360 9360 57
552 20250402 095400 37431950 9370 9370 9370 9370 1
553 20250402 095300 37422580 9380 9380 9380 9380 0
554 20250402 095200 37422580 9380 9380 9390 9380 6
555 20250402 095100 37366290 9380 9380 9380 9380 5
556 20250402 095000 37319390 9390 9370 9390 9350 14
557 20250402 094900 37188190 9390 9390 9390 9390 0
558 20250402 094800 37188190 9390 9380 9390 9370 15
559 20250402 094700 37047490 9380 9380 9380 9380 8
560 20250402 094600 36972450 9380 9380 9380 9380 10
561 20250402 094500 36878650 9380 9360 9380 9360 2
562 20250402 094400 36859910 9380 9390 9390 9350 75
563 20250402 094300 36158280 9390 9350 9390 9350 28
564 20250402 094200 35896080 9390 9390 9390 9390 8
565 20250402 094100 35820960 9390 9390 9390 9390 0
566 20250402 094000 35820960 9390 9350 9390 9340 400
567 20250402 093900 32081440 9410 9410 9410 9410 0
568 20250402 093800 32081440 9410 9380 9410 9380 11
569 20250402 093700 31978230 9410 9360 9410 9360 22
570 20250402 093600 31771900 9360 9360 9360 9360 0
571 20250402 093500 31771900 9360 9340 9360 9340 59
572 20250402 093400 31220660 9330 9330 9330 9330 0
573 20250402 093300 31220660 9330 9340 9340 9330 2
574 20250402 093200 31201990 9340 9340 9340 9340 0
575 20250402 093100 31201990 9340 9330 9340 9330 54
576 20250402 093000 30697910 9330 9310 9330 9310 8
577 20250402 092900 30623410 9310 9320 9320 9310 101
578 20250402 092800 29683060 9320 9320 9320 9320 6
579 20250402 092700 29627140 9320 9320 9340 9320 223
580 20250402 092600 27548740 9340 9340 9340 9340 0
581 20250402 092500 27548740 9340 9340 9340 9340 0
582 20250402 092400 27548740 9340 9340 9340 9340 0
583 20250402 092300 27548740 9340 9340 9340 9340 0
584 20250402 092200 27548740 9340 9340 9340 9340 214
585 20250402 092100 25549980 9320 9320 9320 9320 1
586 20250402 092000 25540660 9320 9320 9320 9320 7
587 20250402 091900 25475420 9340 9340 9340 9340 1
588 20250402 091800 25466080 9320 9330 9330 9320 34
589 20250402 091700 25149080 9340 9340 9340 9340 11
590 20250402 091600 25046340 9340 9340 9340 9340 1
591 20250402 091500 25037000 9350 9350 9350 9350 0
592 20250402 091400 25037000 9350 9340 9350 9340 398
593 20250402 091300 21317970 9340 9340 9340 9340 1
594 20250402 091200 21308630 9340 9340 9340 9340 0
595 20250402 091100 21308630 9340 9340 9340 9340 1
596 20250402 091000 21299290 9330 9310 9330 9310 258
597 20250402 090900 18892430 9350 9350 9360 9350 80
598 20250402 090800 18144380 9350 9350 9350 9350 0
599 20250402 090700 18144380 9350 9360 9360 9350 275
600 20250402 090600 15570430 9360 9370 9370 9350 415
601 20250402 090500 11686290 9410 9420 9420 9410 16
602 20250402 090400 11535670 9420 9440 9440 9380 1218
603 20250402 090300 94090 9440 9440 9440 9440 0
604 20250402 090200 94090 9440 9430 9440 9430 3
605 20250402 090100 65780 9440 9440 9440 9440 1
606 20250402 090000 56340 9390 9390 9390 9390 6

8
037460/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
20250402,160409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,10,2,0.11,251849745,26789,83.75,9390,9460,9310,12200,6580,9390,9401.24,4.01,0,-1310,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1534,2.49,0.37,12,0.16,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,150409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9410,20,2,0.21,240896435,25622,80.10,9390,9460,9310,12200,6580,9390,9401.94,4.01,0,-1403,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1536,2.50,0.37,12,0.16,3771.00,25509.00,10950,20250304,-14.06,7610,20240805,23.65,10950,-14.06,20250304,8460,11.23,20250102,10950,-14.06,20250304,7610,23.65,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,140410,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,10,2,0.11,169624420,18061,56.46,9390,9450,9310,12200,6580,9390,9391.75,4.01,0,-617,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1534,2.49,0.37,12,0.11,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,130411,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,10,2,0.11,143862010,15323,47.90,9390,9450,9310,12200,6580,9390,9388.63,4.01,0,-711,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1534,2.49,0.37,12,0.09,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,120410,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9410,20,2,0.21,104131090,11087,34.66,9390,9450,9310,12200,6580,9390,9392.18,4.01,0,-3374,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1536,2.50,0.37,12,0.07,3771.00,25509.00,10950,20250304,-14.06,7610,20240805,23.65,10950,-14.06,20250304,8460,11.23,20250102,10950,-14.06,20250304,7610,23.65,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,110409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9430,40,2,0.43,74247160,7914,24.74,9390,9450,9310,12200,6580,9390,9381.75,4.01,0,-3288,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1539,2.50,0.37,12,0.05,3771.00,25509.00,10950,20250304,-13.88,7610,20240805,23.92,10950,-13.88,20250304,8460,11.47,20250102,10950,-13.88,20250304,7610,23.92,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,100409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,-10,5,-0.11,39397710,4209,13.16,9390,9440,9310,12200,6580,9390,9360.35,4.01,0,-1926,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1531,2.49,0.37,12,0.03,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250402,090411,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9440,50,2,0.53,94090,10,0.03,9390,9440,9390,12200,6580,9390,9409.00,4.01,0,0,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1540,2.50,0.37,12,0.00,3771.00,25509.00,10950,20250304,-13.79,7610,20240805,24.05,10950,-13.79,20250304,8460,11.58,20250102,10950,-13.79,20250304,7610,24.05,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N
20250401,160412,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9390,210,2,2.29,298473680,31987,35.74,9230,9480,9210,11930,6430,9180,9330.99,4.03,0,-3691,9546,9362,9166,8982,8786,9455,9075,83,2750,500,6790,10,1,16318522,1532,2.49,0.37,12,0.20,3771.00,25509.00,10950,20250304,-14.25,7610,20240805,23.39,10950,-14.25,20250304,8460,10.99,20250102,10950,-14.25,20250304,7610,23.39,20240805,1.35,Y,037460,500,83 억,,657571,N,N,40,N,00,N
20250401,150412,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9380,200,2,2.18,281649650,30195,33.74,9230,9480,9210,11930,6430,9180,9327.69,4.03,0,-3461,9546,9362,9166,8982,8786,9455,9075,83,2750,500,6790,10,1,16318522,1531,2.49,0.37,12,0.19,3771.00,25509.00,10950,20250304,-14.34,7610,20240805,23.26,10950,-14.34,20250304,8460,10.87,20250102,10950,-14.34,20250304,7610,23.26,20240805,1.35,Y,037460,500,83 억,,657571,N,N,9,N,00,N
20250401,140412,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9430,250,2,2.72,266191530,28549,31.90,9230,9480,9210,11930,6430,9180,9324.02,4.03,0,-3627,9546,9362,9166,8982,8786,9455,9075,83,2750,500,6790,10,1,16318522,1539,2.50,0.37,12,0.17,3771.00,25509.00,10950,20250304,-13.88,7610,20240805,23.92,10950,-13.88,20250304,8460,11.47,20250102,10950,-13.88,20250304,7610,23.92,20240805,1.35,Y,037460,500,83 억,,657571,N,N,9,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 160409 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9400 10 2 0.11 251849745 26789 83.75 9390 9460 9310 12200 6580 9390 9401.24 4.01 0 -1310 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1534 2.49 0.37 12 0.16 3771.00 25509.00 10950 20250304 -14.16 7610 20240805 23.52 10950 -14.16 20250304 8460 11.11 20250102 10950 -14.16 20250304 7610 23.52 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
3 20250402 150409 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9410 20 2 0.21 240896435 25622 80.10 9390 9460 9310 12200 6580 9390 9401.94 4.01 0 -1403 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1536 2.50 0.37 12 0.16 3771.00 25509.00 10950 20250304 -14.06 7610 20240805 23.65 10950 -14.06 20250304 8460 11.23 20250102 10950 -14.06 20250304 7610 23.65 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
4 20250402 140410 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9400 10 2 0.11 169624420 18061 56.46 9390 9450 9310 12200 6580 9390 9391.75 4.01 0 -617 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1534 2.49 0.37 12 0.11 3771.00 25509.00 10950 20250304 -14.16 7610 20240805 23.52 10950 -14.16 20250304 8460 11.11 20250102 10950 -14.16 20250304 7610 23.52 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
5 20250402 130411 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9400 10 2 0.11 143862010 15323 47.90 9390 9450 9310 12200 6580 9390 9388.63 4.01 0 -711 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1534 2.49 0.37 12 0.09 3771.00 25509.00 10950 20250304 -14.16 7610 20240805 23.52 10950 -14.16 20250304 8460 11.11 20250102 10950 -14.16 20250304 7610 23.52 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
6 20250402 120410 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9410 20 2 0.21 104131090 11087 34.66 9390 9450 9310 12200 6580 9390 9392.18 4.01 0 -3374 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1536 2.50 0.37 12 0.07 3771.00 25509.00 10950 20250304 -14.06 7610 20240805 23.65 10950 -14.06 20250304 8460 11.23 20250102 10950 -14.06 20250304 7610 23.65 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
7 20250402 110409 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9430 40 2 0.43 74247160 7914 24.74 9390 9450 9310 12200 6580 9390 9381.75 4.01 0 -3288 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1539 2.50 0.37 12 0.05 3771.00 25509.00 10950 20250304 -13.88 7610 20240805 23.92 10950 -13.88 20250304 8460 11.47 20250102 10950 -13.88 20250304 7610 23.92 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
8 20250402 100409 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9380 -10 5 -0.11 39397710 4209 13.16 9390 9440 9310 12200 6580 9390 9360.35 4.01 0 -1926 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1531 2.49 0.37 12 0.03 3771.00 25509.00 10950 20250304 -14.34 7610 20240805 23.26 10950 -14.34 20250304 8460 10.87 20250102 10950 -14.34 20250304 7610 23.26 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
9 20250402 090411 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9440 50 2 0.53 94090 10 0.03 9390 9440 9390 12200 6580 9390 9409.00 4.01 0 0 9630 9510 9360 9240 9090 9570 9300 83 2810 500 6940 10 1 16318522 1540 2.50 0.37 12 0.00 3771.00 25509.00 10950 20250304 -13.79 7610 20240805 24.05 10950 -13.79 20250304 8460 11.58 20250102 10950 -13.79 20250304 7610 24.05 20240805 1.38 Y 037460 500 83 억 654073 N N 40 N 00 N
10 20250401 160412 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9390 210 2 2.29 298473680 31987 35.74 9230 9480 9210 11930 6430 9180 9330.99 4.03 0 -3691 9546 9362 9166 8982 8786 9455 9075 83 2750 500 6790 10 1 16318522 1532 2.49 0.37 12 0.20 3771.00 25509.00 10950 20250304 -14.25 7610 20240805 23.39 10950 -14.25 20250304 8460 10.99 20250102 10950 -14.25 20250304 7610 23.39 20240805 1.35 Y 037460 500 83 억 657571 N N 40 N 00 N
11 20250401 150412 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9380 200 2 2.18 281649650 30195 33.74 9230 9480 9210 11930 6430 9180 9327.69 4.03 0 -3461 9546 9362 9166 8982 8786 9455 9075 83 2750 500 6790 10 1 16318522 1531 2.49 0.37 12 0.19 3771.00 25509.00 10950 20250304 -14.34 7610 20240805 23.26 10950 -14.34 20250304 8460 10.87 20250102 10950 -14.34 20250304 7610 23.26 20240805 1.35 Y 037460 500 83 억 657571 N N 9 N 00 N
12 20250401 140412 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 9430 250 2 2.72 266191530 28549 31.90 9230 9480 9210 11930 6430 9180 9324.02 4.03 0 -3627 9546 9362 9166 8982 8786 9455 9075 83 2750 500 6790 10 1 16318522 1539 2.50 0.37 12 0.17 3771.00 25509.00 10950 20250304 -13.88 7610 20240805 23.92 10950 -13.88 20250304 8460 11.47 20250102 10950 -13.88 20250304 7610 23.92 20240805 1.35 Y 037460 500 83 억 657571 N N 9 N 00 N

1
037460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,29023,16318522,266431140,149804031960,0.18
20250328,29423,16318522,269808910,149640846740,0.18
20250327,30448,16318522,285602240,153067736360,0.19
20250326,30668,16318522,291652680,155189144220,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 29023 16318522 266431140 149804031960 0.18
3 20250328 29423 16318522 269808910 149640846740 0.18
4 20250327 30448 16318522 285602240 153067736360 0.19
5 20250326 30668 16318522 291652680 155189144220 0.19