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

612
044340/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,191000,708704815,5710,5710,5710,5710,1024
20250402,190900,708704815,5710,5710,5710,5710,0
20250402,190800,708704815,5710,5710,5710,5710,0
20250402,190700,708704815,5710,5710,5710,5710,0
20250402,190600,708704815,5710,5710,5710,5710,0
20250402,190500,708704815,5710,5710,5710,5710,0
20250402,190400,708704815,5710,5710,5710,5710,0
20250402,190300,708704815,5710,5710,5710,5710,0
20250402,190200,708704815,5710,5710,5710,5710,0
20250402,190100,708704815,5710,5710,5710,5710,0
20250402,190000,708704815,5710,5710,5710,5710,0
20250402,185900,708704815,5710,5710,5710,5710,0
20250402,185800,708704815,5710,5710,5710,5710,0
20250402,185700,708704815,5710,5710,5710,5710,0
20250402,185600,708704815,5710,5710,5710,5710,0
20250402,185500,708704815,5710,5710,5710,5710,0
20250402,185400,708704815,5710,5710,5710,5710,0
20250402,185300,708704815,5710,5710,5710,5710,0
20250402,185200,708704815,5710,5710,5710,5710,0
20250402,185100,708704815,5710,5710,5710,5710,0
20250402,185000,708704815,5710,5710,5710,5710,0
20250402,184900,708704815,5710,5710,5710,5710,0
20250402,184800,708704815,5710,5710,5710,5710,0
20250402,184700,708704815,5710,5710,5710,5710,0
20250402,184600,708704815,5710,5710,5710,5710,0
20250402,184500,708704815,5710,5710,5710,5710,0
20250402,184400,708704815,5710,5710,5710,5710,0
20250402,184300,708704815,5710,5710,5710,5710,0
20250402,184200,708704815,5710,5710,5710,5710,0
20250402,184100,708704815,5710,5710,5710,5710,0
20250402,184000,708704815,5710,5710,5710,5710,1024
20250402,183900,708704815,5710,5710,5710,5710,0
20250402,183800,708704815,5710,5710,5710,5710,0
20250402,183700,708704815,5710,5710,5710,5710,0
20250402,183600,708704815,5710,5710,5710,5710,0
20250402,183500,708704815,5710,5710,5710,5710,0
20250402,183400,708704815,5710,5710,5710,5710,0
20250402,183300,708704815,5710,5710,5710,5710,0
20250402,183200,708704815,5710,5710,5710,5710,0
20250402,183100,708704815,5710,5710,5710,5710,0
20250402,183000,708704815,5710,5710,5710,5710,0
20250402,182900,708704815,5710,5710,5710,5710,0
20250402,182800,708704815,5710,5710,5710,5710,0
20250402,182700,708704815,5710,5710,5710,5710,0
20250402,182600,708704815,5710,5710,5710,5710,0
20250402,182500,708704815,5710,5710,5710,5710,0
20250402,182400,708704815,5710,5710,5710,5710,0
20250402,182300,708704815,5710,5710,5710,5710,0
20250402,182200,708704815,5710,5710,5710,5710,0
20250402,182100,708704815,5710,5710,5710,5710,0
20250402,182000,708704815,5710,5710,5710,5710,0
20250402,181900,708704815,5710,5710,5710,5710,0
20250402,181800,708704815,5710,5710,5710,5710,0
20250402,181700,708704815,5710,5710,5710,5710,0
20250402,181600,708704815,5710,5710,5710,5710,0
20250402,181500,708704815,5710,5710,5710,5710,0
20250402,181400,708704815,5710,5710,5710,5710,0
20250402,181300,708704815,5710,5710,5710,5710,0
20250402,181200,708704815,5710,5710,5710,5710,0
20250402,181100,708704815,5710,5710,5710,5710,0
20250402,181000,708704815,5710,5710,5710,5710,1024
20250402,180900,708704815,5710,5710,5710,5710,0
20250402,180800,708704815,5710,5710,5710,5710,0
20250402,180700,708704815,5710,5710,5710,5710,0
20250402,180600,708704815,5710,5710,5710,5710,0
20250402,180500,708704815,5710,5710,5710,5710,0
20250402,180400,708704815,5710,5710,5710,5710,0
20250402,180300,708704815,5710,5710,5710,5710,0
20250402,180200,708704815,5710,5710,5710,5710,0
20250402,180100,708704815,5710,5710,5710,5710,0
20250402,180000,708704815,5710,5710,5710,5710,0
20250402,175900,708704815,5710,5710,5710,5710,0
20250402,175800,708704815,5710,5710,5710,5710,0
20250402,175700,708704815,5710,5710,5710,5710,0
20250402,175600,708704815,5710,5710,5710,5710,0
20250402,175500,708704815,5710,5710,5710,5710,0
20250402,175400,708704815,5710,5710,5710,5710,0
20250402,175300,708704815,5710,5710,5710,5710,0
20250402,175200,708704815,5710,5710,5710,5710,0
20250402,175100,708704815,5710,5710,5710,5710,0
20250402,175000,708704815,5710,5710,5710,5710,0
20250402,174900,708704815,5710,5710,5710,5710,0
20250402,174800,708704815,5710,5710,5710,5710,0
20250402,174700,708704815,5710,5710,5710,5710,0
20250402,174600,708704815,5710,5710,5710,5710,0
20250402,174500,708704815,5710,5710,5710,5710,0
20250402,174400,708704815,5710,5710,5710,5710,0
20250402,174300,708704815,5710,5710,5710,5710,0
20250402,174200,708704815,5710,5710,5710,5710,0
20250402,174100,708704815,5710,5710,5710,5710,0
20250402,174000,708704815,5710,5710,5710,5710,1024
20250402,173900,708704815,5710,5710,5710,5710,0
20250402,173800,708704815,5710,5710,5710,5710,0
20250402,173700,708704815,5710,5710,5710,5710,0
20250402,173600,708704815,5710,5710,5710,5710,0
20250402,173500,708704815,5710,5710,5710,5710,0
20250402,173400,708704815,5710,5710,5710,5710,0
20250402,173300,708704815,5710,5710,5710,5710,0
20250402,173200,708704815,5710,5710,5710,5710,0
20250402,173100,708704815,5710,5710,5710,5710,0
20250402,173000,708704815,5710,5710,5710,5710,0
20250402,172900,708704815,5710,5710,5710,5710,0
20250402,172800,708704815,5710,5710,5710,5710,0
20250402,172700,708704815,5710,5710,5710,5710,0
20250402,172600,708704815,5710,5710,5710,5710,0
20250402,172500,708704815,5710,5710,5710,5710,0
20250402,172400,708704815,5710,5710,5710,5710,0
20250402,172300,708704815,5710,5710,5710,5710,0
20250402,172200,708704815,5710,5710,5710,5710,0
20250402,172100,708704815,5710,5710,5710,5710,0
20250402,172000,708704815,5710,5710,5710,5710,0
20250402,171900,708704815,5710,5710,5710,5710,0
20250402,171800,708704815,5710,5710,5710,5710,0
20250402,171700,708704815,5710,5710,5710,5710,0
20250402,171600,708704815,5710,5710,5710,5710,0
20250402,171500,708704815,5710,5710,5710,5710,0
20250402,171400,708704815,5710,5710,5710,5710,0
20250402,171300,708704815,5710,5710,5710,5710,0
20250402,171200,708704815,5710,5710,5710,5710,0
20250402,171100,708704815,5710,5710,5710,5710,0
20250402,171000,708704815,5710,5710,5710,5710,1024
20250402,170900,708704815,5710,5710,5710,5710,0
20250402,170800,708704815,5710,5710,5710,5710,0
20250402,170700,708704815,5710,5710,5710,5710,0
20250402,170600,708704815,5710,5710,5710,5710,0
20250402,170500,708704815,5710,5710,5710,5710,0
20250402,170400,708704815,5710,5710,5710,5710,0
20250402,170300,708704815,5710,5710,5710,5710,0
20250402,170200,708704815,5710,5710,5710,5710,0
20250402,170100,708704815,5710,5710,5710,5710,0
20250402,170000,708704815,5710,5710,5710,5710,0
20250402,165900,708704815,5710,5710,5710,5710,0
20250402,165800,708704815,5710,5710,5710,5710,0
20250402,165700,708704815,5710,5710,5710,5710,0
20250402,165600,708704815,5710,5710,5710,5710,0
20250402,165500,708704815,5710,5710,5710,5710,0
20250402,165400,708704815,5710,5710,5710,5710,0
20250402,165300,708704815,5710,5710,5710,5710,0
20250402,165200,708704815,5710,5710,5710,5710,0
20250402,165100,708704815,5710,5710,5710,5710,0
20250402,165000,708704815,5710,5710,5710,5710,0
20250402,164900,708704815,5710,5710,5710,5710,0
20250402,164800,708704815,5710,5710,5710,5710,0
20250402,164700,708704815,5710,5710,5710,5710,0
20250402,164600,708704815,5710,5710,5710,5710,0
20250402,164500,708704815,5710,5710,5710,5710,0
20250402,164400,708704815,5710,5710,5710,5710,0
20250402,164300,708704815,5710,5710,5710,5710,0
20250402,164200,708704815,5710,5710,5710,5710,0
20250402,164100,708704815,5710,5710,5710,5710,0
20250402,164000,708704815,5710,5710,5710,5710,1024
20250402,163900,708704815,5710,5710,5710,5710,0
20250402,163800,708704815,5710,5710,5710,5710,0
20250402,163700,708704815,5710,5710,5710,5710,0
20250402,163600,708704815,5710,5710,5710,5710,0
20250402,163500,708704815,5710,5710,5710,5710,0
20250402,163400,708704815,5710,5710,5710,5710,0
20250402,163300,708704815,5710,5710,5710,5710,0
20250402,163200,708704815,5710,5710,5710,5710,0
20250402,163100,708704815,5710,5710,5710,5710,0
20250402,163000,708704815,5710,5710,5710,5710,0
20250402,162900,708704815,5710,5710,5710,5710,0
20250402,162800,708704815,5710,5710,5710,5710,0
20250402,162700,708704815,5710,5710,5710,5710,0
20250402,162600,708704815,5710,5710,5710,5710,0
20250402,162500,708704815,5710,5710,5710,5710,0
20250402,162400,708704815,5710,5710,5710,5710,0
20250402,162300,708704815,5710,5710,5710,5710,0
20250402,162200,708704815,5710,5710,5710,5710,0
20250402,162100,708704815,5710,5710,5710,5710,0
20250402,162000,708704815,5710,5710,5710,5710,0
20250402,161900,708704815,5710,5710,5710,5710,0
20250402,161800,708704815,5710,5710,5710,5710,0
20250402,161700,708704815,5710,5710,5710,5710,0
20250402,161600,708704815,5710,5710,5710,5710,0
20250402,161500,708704815,5710,5710,5710,5710,0
20250402,161400,708704815,5710,5710,5710,5710,0
20250402,161300,708704815,5710,5710,5710,5710,0
20250402,161200,708704815,5710,5710,5710,5710,0
20250402,161100,708704815,5710,5710,5710,5710,0
20250402,161000,708704815,5710,5710,5710,5710,1024
20250402,160900,708704815,5710,5710,5710,5710,0
20250402,160800,708704815,5710,5710,5710,5710,0
20250402,160700,708704815,5710,5710,5710,5710,0
20250402,160600,708704815,5710,5710,5710,5710,0
20250402,160500,708704815,5710,5710,5710,5710,0
20250402,160400,708704815,5710,5710,5710,5710,0
20250402,160300,708704815,5710,5710,5710,5710,0
20250402,160200,708704815,5710,5710,5710,5710,0
20250402,160100,708704815,5710,5710,5710,5710,0
20250402,160000,708704815,5710,5710,5710,5710,0
20250402,155900,708704815,5710,5710,5710,5710,0
20250402,155800,708704815,5710,5710,5710,5710,0
20250402,155700,708704815,5710,5710,5710,5710,0
20250402,155600,708704815,5710,5710,5710,5710,0
20250402,155500,708704815,5710,5710,5710,5710,0
20250402,155400,708704815,5710,5710,5710,5710,0
20250402,155300,708704815,5710,5710,5710,5710,0
20250402,155200,708704815,5710,5710,5710,5710,0
20250402,155100,708704815,5710,5710,5710,5710,0
20250402,155000,708704815,5710,5710,5710,5710,0
20250402,154900,708704815,5710,5710,5710,5710,0
20250402,154800,708704815,5710,5710,5710,5710,0
20250402,154700,708704815,5710,5710,5710,5710,0
20250402,154600,708704815,5710,5710,5710,5710,0
20250402,154500,708704815,5710,5710,5710,5710,0
20250402,154400,708704815,5710,5710,5710,5710,0
20250402,154300,708704815,5710,5710,5710,5710,0
20250402,154200,708704815,5710,5710,5710,5710,0
20250402,154100,708704815,5710,5710,5710,5710,0
20250402,154000,708704815,5710,5710,5710,5710,1024
20250402,153900,708704815,5710,5710,5710,5710,0
20250402,153800,708704815,5710,5710,5710,5710,0
20250402,153700,708704815,5710,5710,5710,5710,0
20250402,153600,708704815,5710,5710,5710,5710,0
20250402,153500,708704815,5710,5710,5710,5710,0
20250402,153400,708704815,5710,5710,5710,5710,0
20250402,153300,708704815,5710,5710,5710,5710,0
20250402,153200,708704815,5710,5710,5710,5710,0
20250402,153100,708704815,5710,5710,5710,5710,0
20250402,153000,708704815,5710,5710,5710,5710,1024
20250402,152900,702857775,5740,5740,5740,5740,0
20250402,152800,702857775,5740,5740,5740,5740,0
20250402,152700,702857775,5740,5740,5740,5740,0
20250402,152600,702857775,5740,5740,5740,5740,0
20250402,152500,702857775,5740,5740,5740,5740,0
20250402,152400,702857775,5740,5740,5740,5740,0
20250402,152300,702857775,5740,5740,5740,5740,0
20250402,152200,702857775,5740,5740,5740,5740,0
20250402,152100,702857775,5740,5740,5740,5740,0
20250402,152000,702857775,5740,5740,5740,5740,0
20250402,151900,702857775,5740,5740,5740,5700,107
20250402,151800,702243635,5720,5740,5740,5710,512
20250402,151700,699314095,5740,5740,5740,5740,200
20250402,151600,698166095,5760,5760,5760,5760,4
20250402,151500,698143055,5760,5760,5760,5760,10
20250402,151400,698085455,5760,5740,5760,5740,102
20250402,151300,697499935,5750,5750,5750,5750,506
20250402,151200,694590435,5740,5740,5740,5740,0
20250402,151100,694590435,5740,5740,5740,5740,4
20250402,151000,694567475,5750,5750,5750,5750,9
20250402,150900,694515725,5750,5740,5750,5740,6
20250402,150800,694481255,5740,5740,5740,5740,13
20250402,150700,694406635,5740,5740,5740,5740,2
20250402,150600,694395155,5740,5740,5740,5740,0
20250402,150500,694395155,5740,5740,5740,5740,0
20250402,150400,694395155,5740,5730,5740,5730,561
20250402,150300,691177185,5740,5740,5740,5740,4
20250402,150200,691154225,5730,5730,5730,5730,1
20250402,150100,691148495,5740,5740,5740,5740,0
20250402,150000,691148495,5740,5730,5740,5730,674
20250402,145900,687284345,5710,5710,5710,5710,14
20250402,145800,687204405,5710,5710,5710,5700,1601
20250402,145700,678069655,5710,5710,5710,5710,0
20250402,145600,678069655,5710,5710,5710,5710,0
20250402,145500,678069655,5710,5740,5740,5710,51
20250402,145400,677778325,5740,5740,5740,5740,100
20250402,145300,677204325,5730,5730,5730,5730,23
20250402,145200,677072535,5740,5740,5740,5740,15
20250402,145100,676986435,5740,5750,5750,5740,629
20250402,145000,673373405,5750,5750,5750,5750,0
20250402,144900,673373405,5750,5740,5750,5730,194
20250402,144800,672260145,5730,5730,5730,5730,0
20250402,144700,672260145,5730,5740,5740,5730,150
20250402,144600,671400585,5740,5740,5740,5740,19
20250402,144500,671291525,5740,5740,5740,5740,0
20250402,144400,671291525,5740,5740,5740,5740,0
20250402,144300,671291525,5740,5740,5740,5740,27
20250402,144200,671136545,5750,5750,5750,5750,10
20250402,144100,671079045,5750,5750,5750,5750,0
20250402,144000,671079045,5750,5740,5750,5740,21
20250402,143900,670958305,5740,5740,5740,5740,11
20250402,143800,670895165,5720,5720,5720,5720,16
20250402,143700,670803645,5720,5720,5720,5720,0
20250402,143600,670803645,5720,5720,5720,5720,0
20250402,143500,670803645,5720,5720,5720,5720,0
20250402,143400,670803645,5720,5720,5720,5720,13
20250402,143300,670729285,5730,5720,5730,5720,248
20250402,143200,669308485,5710,5720,5720,5710,563
20250402,143100,666092585,5730,5740,5740,5700,479
20250402,143000,663352995,5750,5750,5750,5750,0
20250402,142900,663352995,5750,5750,5750,5750,0
20250402,142800,663352995,5750,5750,5750,5750,0
20250402,142700,663352995,5750,5750,5750,5750,0
20250402,142600,663352995,5750,5750,5750,5750,943
20250402,142500,657930745,5760,5760,5760,5760,1
20250402,142400,657924985,5760,5760,5760,5760,0
20250402,142300,657924985,5760,5760,5760,5760,3
20250402,142200,657907705,5760,5760,5760,5760,1
20250402,142100,657901945,5750,5750,5750,5750,274
20250402,142000,656326445,5750,5750,5750,5750,0
20250402,141900,656326445,5750,5750,5750,5750,4
20250402,141800,656303445,5770,5770,5770,5770,50
20250402,141700,656014945,5770,5770,5770,5770,54
20250402,141600,655703365,5770,5770,5770,5770,0
20250402,141500,655703365,5770,5770,5770,5770,1000
20250402,141400,649933365,5780,5780,5780,5780,0
20250402,141300,649933365,5780,5780,5780,5780,1
20250402,141200,649927585,5790,5790,5790,5790,0
20250402,141100,649927585,5790,5720,5800,5710,1304
20250402,141000,642438585,5760,5760,5760,5730,503
20250402,140900,639552135,5750,5750,5750,5750,0
20250402,140800,639552135,5750,5750,5750,5750,0
20250402,140700,639552135,5750,5750,5750,5750,0
20250402,140600,639552135,5750,5750,5750,5750,0
20250402,140500,639552135,5750,5750,5750,5750,0
20250402,140400,639552135,5750,5750,5750,5750,1
20250402,140300,639546385,5750,5750,5750,5750,0
20250402,140200,639546385,5750,5750,5750,5750,43
20250402,140100,639299135,5800,5770,5800,5770,137
20250402,140000,638508495,5740,5800,5800,5740,147
20250402,135900,637663605,5800,5740,5800,5740,205
20250402,135800,636479095,5740,5740,5740,5740,107
20250402,135700,635864915,5745,5745,5745,5745,0
20250402,135600,635864915,5745,5730,5745,5730,647
20250402,135500,632156295,5720,5720,5720,5710,57
20250402,135400,631830645,5710,5720,5720,5710,500
20250402,135300,628972955,5720,5720,5720,5720,72
20250402,135200,628561115,5720,5720,5720,5720,228
20250402,135100,627256955,5720,5730,5730,5720,495
20250402,135000,624425005,5740,5740,5740,5740,2
20250402,134900,624413525,5750,5750,5750,5750,1
20250402,134800,624407775,5750,5750,5750,5750,4
20250402,134700,624384775,5740,5720,5740,5720,720
20250402,134600,620258285,5730,5730,5730,5730,0
20250402,134500,620258285,5730,5730,5730,5730,0
20250402,134400,620258285,5730,5730,5730,5730,300
20250402,134300,618539285,5730,5730,5730,5730,22
20250402,134200,618413225,5730,5730,5730,5730,26
20250402,134100,618264245,5730,5730,5730,5730,5
20250402,134000,618235595,5730,5750,5750,5730,102
20250402,133900,617650115,5730,5750,5750,5730,432
20250402,133800,615172125,5740,5760,5760,5740,615
20250402,133700,611635405,5750,5730,5750,5720,2614
20250402,133600,596652345,5740,5730,5740,5730,270
20250402,133500,595102665,5720,5720,5720,5720,0
20250402,133400,595102665,5720,5740,5740,5720,229
20250402,133300,593791835,5720,5720,5720,5720,0
20250402,133200,593791835,5720,5730,5750,5720,902
20250402,133100,588619635,5730,5730,5730,5730,0
20250402,133000,588619635,5730,5740,5740,5730,500
20250402,132900,585753755,5740,5760,5760,5730,4745
20250402,132800,558547945,5730,5730,5730,5730,200
20250402,132700,557401945,5740,5760,5760,5740,1600
20250402,132600,548208235,5750,5760,5800,5750,385
20250402,132500,545990945,5760,5760,5760,5760,0
20250402,132400,545990945,5760,5760,5760,5760,0
20250402,132300,545990945,5760,5760,5760,5760,115
20250402,132200,545328545,5770,5750,5770,5740,970
20250402,132100,539742995,5760,5760,5760,5760,253
20250402,132000,538285715,5770,5770,5770,5770,237
20250402,131900,536918225,5770,5770,5770,5770,250
20250402,131800,535475725,5770,5770,5770,5770,135
20250402,131700,534696775,5770,5810,5810,5770,62
20250402,131600,534338955,5810,5810,5810,5810,2
20250402,131500,534327335,5810,5810,5810,5810,6
20250402,131400,534292475,5810,5810,5810,5810,0
20250402,131300,534292475,5810,5810,5810,5810,0
20250402,131200,534292475,5810,5800,5810,5800,116
20250402,131100,533619095,5800,5780,5800,5780,1580
20250402,131000,524474415,5780,5780,5780,5780,1
20250402,130900,524468635,5780,5790,5790,5780,3
20250402,130800,524451285,5770,5780,5780,5770,465
20250402,130700,521767035,5770,5790,5790,5770,1800
20250402,130600,511370995,5790,5790,5790,5790,0
20250402,130500,511370995,5790,5790,5790,5790,0
20250402,130400,511370995,5790,5790,5790,5790,0
20250402,130300,511370995,5790,5790,5790,5790,372
20250402,130200,509217115,5780,5780,5780,5780,0
20250402,130100,509217115,5780,5780,5780,5780,152
20250402,130000,508338555,5780,5800,5800,5780,56
20250402,125900,508014855,5800,5800,5800,5800,4
20250402,125800,507991655,5820,5820,5820,5820,0
20250402,125700,507991655,5820,5820,5820,5820,0
20250402,125600,507991655,5820,5820,5820,5820,0
20250402,125500,507991655,5820,5810,5820,5810,228
20250402,125400,506666875,5820,5820,5820,5820,50
20250402,125300,506375875,5790,5780,5830,5780,898
20250402,125200,501165645,5790,5790,5790,5790,46
20250402,125100,500899305,5800,5800,5800,5800,0
20250402,125000,500899305,5800,5800,5800,5800,1
20250402,124900,500893505,5760,5760,5760,5760,1
20250402,124800,500887745,5820,5750,5820,5750,722
20250402,124700,496715475,5750,5750,5750,5750,0
20250402,124600,496715475,5750,5750,5750,5750,1406
20250402,124500,488630975,5750,5750,5750,5750,48
20250402,124400,488354975,5750,5760,5760,5750,100
20250402,124300,487779455,5770,5780,5780,5770,93
20250402,124200,487242835,5800,5800,5800,5800,0
20250402,124100,487242835,5800,5800,5800,5800,0
20250402,124000,487242835,5800,5800,5800,5800,2
20250402,123900,487231235,5800,5800,5800,5800,4
20250402,123800,487208035,5800,5800,5800,5800,36
20250402,123700,486999235,5800,5780,5800,5780,965
20250402,123600,481412385,5780,5770,5780,5770,66
20250402,123500,481031335,5770,5760,5770,5740,285
20250402,123400,479394825,5765,5770,5770,5765,39
20250402,123300,479169915,5770,5770,5770,5770,0
20250402,123200,479169915,5770,5770,5770,5770,7
20250402,123100,479129525,5750,5750,5750,5750,7
20250402,123000,479089275,5750,5740,5750,5740,42
20250402,122900,478848185,5740,5750,5750,5740,4
20250402,122800,478825205,5750,5750,5750,5750,0
20250402,122700,478825205,5750,5760,5760,5750,649
20250402,122600,475091045,5760,5760,5760,5760,0
20250402,122500,475091045,5760,5770,5770,5760,18
20250402,122400,474987275,5760,5760,5760,5760,0
20250402,122300,474987275,5760,5760,5760,5760,0
20250402,122200,474987275,5760,5770,5770,5760,10
20250402,122100,474929655,5770,5770,5770,5770,200
20250402,122000,473775655,5790,5790,5790,5790,4
20250402,121900,473752495,5760,5770,5770,5760,440
20250402,121800,471217345,5780,5820,5820,5780,501
20250402,121700,468319715,5820,5820,5820,5820,0
20250402,121600,468319715,5820,5820,5820,5820,0
20250402,121500,468319715,5820,5820,5820,5820,500
20250402,121400,465409715,5820,5820,5820,5820,51
20250402,121300,465112895,5830,5800,5830,5800,243
20250402,121200,463699345,5820,5790,5820,5790,252
20250402,121100,462237655,5770,5770,5770,5770,0
20250402,121000,462237655,5770,5770,5770,5770,20
20250402,120900,462122255,5760,5780,5780,5760,136
20250402,120800,461337145,5790,5790,5790,5790,5
20250402,120700,461308195,5800,5800,5800,5800,0
20250402,120600,461308195,5800,5800,5800,5800,1
20250402,120500,461302395,5790,5790,5790,5790,788
20250402,120400,456739875,5790,5790,5790,5790,1
20250402,120300,456734085,5780,5790,5790,5780,61
20250402,120200,456381295,5780,5760,5780,5740,1327
20250402,120100,448729915,5760,5760,5760,5760,0
20250402,120000,448729915,5760,5790,5790,5760,1632
20250402,115900,439322835,5790,5790,5790,5790,0
20250402,115800,439322835,5790,5790,5790,5790,0
20250402,115700,439322835,5790,5790,5790,5790,40
20250402,115600,439091235,5800,5800,5800,5800,142
20250402,115500,438267635,5840,5840,5840,5840,0
20250402,115400,438267635,5840,5840,5840,5840,0
20250402,115300,438267635,5840,5840,5840,5840,0
20250402,115200,438267635,5840,5840,5840,5840,0
20250402,115100,438267635,5840,5840,5840,5840,172
20250402,115000,437263155,5840,5840,5840,5840,0
20250402,114900,437263155,5840,5840,5840,5840,2
20250402,114800,437251475,5840,5800,5840,5800,828
20250402,114700,432429205,5790,5790,5790,5790,890
20250402,114600,427276105,5790,5790,5790,5790,0
20250402,114500,427276105,5790,5790,5790,5790,0
20250402,114400,427276105,5790,5790,5790,5790,50
20250402,114300,426986605,5790,5790,5790,5790,408
20250402,114200,424624285,5800,5800,5800,5800,0
20250402,114100,424624285,5800,5790,5800,5790,385
20250402,114000,422395025,5790,5780,5790,5780,54
20250402,113900,422082605,5780,5780,5790,5780,22
20250402,113800,421955435,5780,5780,5780,5780,6
20250402,113700,421920755,5780,5785,5785,5780,141
20250402,113600,421105735,5785,5790,5790,5785,8
20250402,113500,421059425,5790,5790,5790,5790,3
20250402,113400,421042055,5790,5785,5790,5785,25
20250402,113300,420897355,5790,5790,5790,5790,0
20250402,113200,420897355,5790,5790,5790,5790,10
20250402,113100,420839455,5790,5790,5790,5790,2
20250402,113000,420827875,5780,5780,5780,5780,0
20250402,112900,420827875,5780,5780,5780,5780,4
20250402,112800,420804755,5790,5790,5790,5790,0
20250402,112700,420804755,5790,5780,5790,5780,27
20250402,112600,420648685,5790,5790,5790,5790,34
20250402,112500,420451825,5800,5810,5810,5800,85
20250402,112400,419958525,5810,5800,5810,5800,167
20250402,112300,418988965,5790,5790,5800,5780,327
20250402,112200,417096115,5780,5780,5780,5780,168
20250402,112100,416125075,5770,5760,5770,5760,123
20250402,112000,415415845,5770,5770,5770,5770,0
20250402,111900,415415845,5770,5760,5770,5760,103
20250402,111800,414822555,5760,5760,5760,5760,0
20250402,111700,414822555,5760,5760,5760,5760,1
20250402,111600,414816795,5770,5770,5770,5770,8
20250402,111500,414770635,5750,5750,5750,5750,0
20250402,111400,414770635,5750,5760,5760,5750,176
20250402,111300,413756965,5750,5750,5760,5750,266
20250402,111200,412226035,5760,5750,5760,5750,3
20250402,111100,412208775,5750,5750,5750,5750,0
20250402,111000,412208775,5750,5760,5760,5750,104
20250402,110900,411609745,5760,5760,5760,5750,5
20250402,110800,411580975,5760,5760,5760,5760,22
20250402,110700,411454255,5760,5750,5760,5750,665
20250402,110600,407629505,5740,5740,5740,5740,53
20250402,110500,407325285,5740,5745,5745,5740,2
20250402,110400,407313800,5740,5740,5740,5740,0
20250402,110300,407313800,5740,5740,5740,5740,1
20250402,110200,407308060,5740,5740,5750,5730,158
20250402,110100,406401780,5740,5740,5740,5740,29
20250402,110000,406235320,5750,5750,5750,5750,0
20250402,105900,406235320,5750,5740,5750,5740,45
20250402,105800,405977010,5740,5750,5750,5740,2
20250402,105700,405965520,5730,5730,5730,5730,0
20250402,105600,405965520,5730,5730,5730,5730,174
20250402,105500,404968500,5740,5730,5740,5730,46
20250402,105400,404704470,5730,5730,5740,5730,101
20250402,105300,404125450,5730,5730,5730,5730,262
20250402,105200,402624190,5730,5730,5730,5730,246
20250402,105100,401214610,5730,5750,5750,5730,152
20250402,105000,400343630,5750,5750,5770,5750,215
20250402,104900,399105840,5760,5760,5760,5760,9
20250402,104800,399054000,5740,5780,5780,5740,58
20250402,104700,398720880,5740,5760,5780,5740,121
20250402,104600,398022550,5760,5760,5770,5740,1290
20250402,104500,390595270,5770,5770,5770,5770,0
20250402,104400,390595270,5770,5740,5790,5740,371
20250402,104300,388459700,5720,5760,5760,5720,210
20250402,104200,387257680,5740,5740,5740,5740,0
20250402,104100,387257680,5740,5770,5770,5740,46
20250402,104000,386993610,5760,5740,5770,5740,305
20250402,103900,385239530,5730,5730,5730,5730,300
20250402,103800,383520530,5730,5730,5730,5730,0
20250402,103700,383520530,5730,5730,5730,5730,0
20250402,103600,383520530,5730,5730,5730,5730,128
20250402,103500,382787090,5730,5730,5730,5730,0
20250402,103400,382787090,5730,5720,5730,5720,663
20250402,103300,378994430,5730,5730,5730,5730,100
20250402,103200,378421430,5740,5745,5745,5730,494
20250402,103100,375586740,5740,5740,5740,5740,721
20250402,103000,371448200,5740,5730,5740,5730,22
20250402,102900,371322040,5740,5740,5740,5740,15
20250402,102800,371235940,5740,5740,5740,5740,0
20250402,102700,371235940,5740,5720,5740,5720,22
20250402,102600,371109680,5740,5740,5750,5740,55
20250402,102500,370793830,5740,5710,5740,5710,442
20250402,102400,368262910,5710,5710,5710,5710,125
20250402,102300,367549160,5700,5700,5700,5700,741
20250402,102200,363325460,5700,5710,5710,5700,97
20250402,102100,362771890,5720,5720,5720,5720,216
20250402,102000,361536370,5720,5720,5720,5720,0
20250402,101900,361536370,5720,5720,5720,5720,0
20250402,101800,361536370,5720,5730,5730,5720,510
20250402,101700,358615210,5750,5730,5750,5730,33
20250402,101600,358426080,5730,5740,5780,5730,925
20250402,101500,353115560,5740,5730,5740,5730,16
20250402,101400,353023850,5730,5730,5730,5730,11
20250402,101300,352960820,5730,5720,5730,5720,43
20250402,101200,352714750,5720,5710,5720,5700,61
20250402,101100,352366440,5710,5690,5710,5680,593
20250402,101000,348992110,5700,5700,5700,5700,1
20250402,100900,348986410,5690,5700,5700,5690,41
20250402,100800,348753000,5700,5700,5700,5700,160
20250402,100700,347841000,5710,5700,5710,5700,422
20250402,100600,345435500,5700,5700,5700,5700,38
20250402,100500,345218900,5710,5710,5710,5710,2
20250402,100400,345207480,5710,5710,5710,5710,0
20250402,100300,345207480,5710,5700,5710,5700,109
20250402,100200,344586170,5700,5700,5700,5700,0
20250402,100100,344586170,5700,5720,5720,5700,614
20250402,100000,341085010,5710,5710,5710,5710,0
20250402,095900,341085010,5710,5710,5710,5710,0
20250402,095800,341085010,5710,5710,5710,5710,0
20250402,095700,341085010,5710,5700,5710,5700,595
20250402,095600,337688740,5690,5690,5690,5690,30
20250402,095500,337518040,5690,5700,5700,5690,476
20250402,095400,334809560,5700,5700,5700,5700,15
20250402,095300,334724060,5700,5700,5700,5700,0
20250402,095200,334724060,5700,5700,5700,5700,590
20250402,095100,331361060,5700,5680,5700,5680,599
20250402,095000,327951810,5680,5680,5680,5680,10
20250402,094900,327895010,5680,5680,5680,5680,122
20250402,094800,327202050,5685,5685,5685,5685,7
20250402,094700,327162255,5685,5690,5690,5685,17
20250402,094600,327065535,5700,5710,5710,5690,418
20250402,094500,324685085,5710,5710,5710,5710,2
20250402,094400,324673665,5710,5700,5710,5700,4
20250402,094300,324650855,5700,5700,5700,5700,450
20250402,094200,322085855,5700,5700,5700,5700,17
20250402,094100,321988955,5700,5700,5700,5700,1
20250402,094000,321983255,5700,5710,5710,5700,160
20250402,093900,321069960,5700,5710,5710,5700,252
20250402,093800,319632550,5700,5700,5700,5700,60
20250402,093700,319290550,5700,5700,5700,5700,64
20250402,093600,318925750,5710,5690,5710,5690,88
20250402,093500,318424730,5700,5715,5715,5690,284
20250402,093400,316805185,5710,5710,5710,5710,0
20250402,093300,316805185,5710,5680,5710,5680,657
20250402,093200,313060845,5680,5710,5710,5680,33
20250402,093100,312873345,5670,5680,5700,5670,2116
20250402,093000,300851765,5680,5670,5680,5670,612
20250402,092900,297376275,5700,5680,5700,5670,550
20250402,092800,294248675,5680,5630,5680,5630,751
20250402,092700,289993525,5640,5630,5640,5620,1289
20250402,092600,282730395,5630,5650,5650,5630,1085
20250402,092500,276614550,5650,5670,5670,5650,953
20250402,092400,271224240,5680,5670,5680,5660,891
20250402,092300,266175300,5670,5680,5690,5640,3251
20250402,092200,247774600,5680,5720,5720,5640,11642
20250402,092100,181705000,5730,5770,5770,5720,8132
20250402,092000,135054560,5770,5770,5770,5760,1353
20250402,091900,127248920,5790,5790,5790,5790,20
20250402,091800,127133120,5800,5770,5800,5770,205
20250402,091700,125950240,5770,5780,5800,5770,682
20250402,091600,122013440,5770,5790,5790,5770,245
20250402,091500,120598280,5770,5770,5790,5760,555
20250402,091400,117396070,5770,5780,5790,5760,1772
20250402,091300,107163190,5790,5810,5810,5780,692
20250402,091200,103160050,5810,5810,5810,5810,352
20250402,091100,101114930,5810,5780,5810,5780,748
20250402,091000,96779330,5780,5790,5790,5770,1049
20250402,090900,90712050,5800,5810,5810,5800,566
20250402,090800,87429030,5810,5840,5840,5800,2182
20250402,090700,74743210,5830,5870,5890,5830,2657
20250402,090600,59212850,5880,5900,5900,5880,411
20250402,090500,56792370,5910,5930,5930,5910,69
20250402,090400,56384300,5930,5930,5930,5930,121
20250402,090300,55666770,5930,5920,5940,5920,706
20250402,090200,51480580,5900,5900,5930,5900,1288
20250402,090100,43865170,5930,5940,5940,5890,227
20250402,090000,42519710,5930,5870,5930,5870,7229
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 191000 708704815 5710 5710 5710 5710 1024
3 20250402 190900 708704815 5710 5710 5710 5710 0
4 20250402 190800 708704815 5710 5710 5710 5710 0
5 20250402 190700 708704815 5710 5710 5710 5710 0
6 20250402 190600 708704815 5710 5710 5710 5710 0
7 20250402 190500 708704815 5710 5710 5710 5710 0
8 20250402 190400 708704815 5710 5710 5710 5710 0
9 20250402 190300 708704815 5710 5710 5710 5710 0
10 20250402 190200 708704815 5710 5710 5710 5710 0
11 20250402 190100 708704815 5710 5710 5710 5710 0
12 20250402 190000 708704815 5710 5710 5710 5710 0
13 20250402 185900 708704815 5710 5710 5710 5710 0
14 20250402 185800 708704815 5710 5710 5710 5710 0
15 20250402 185700 708704815 5710 5710 5710 5710 0
16 20250402 185600 708704815 5710 5710 5710 5710 0
17 20250402 185500 708704815 5710 5710 5710 5710 0
18 20250402 185400 708704815 5710 5710 5710 5710 0
19 20250402 185300 708704815 5710 5710 5710 5710 0
20 20250402 185200 708704815 5710 5710 5710 5710 0
21 20250402 185100 708704815 5710 5710 5710 5710 0
22 20250402 185000 708704815 5710 5710 5710 5710 0
23 20250402 184900 708704815 5710 5710 5710 5710 0
24 20250402 184800 708704815 5710 5710 5710 5710 0
25 20250402 184700 708704815 5710 5710 5710 5710 0
26 20250402 184600 708704815 5710 5710 5710 5710 0
27 20250402 184500 708704815 5710 5710 5710 5710 0
28 20250402 184400 708704815 5710 5710 5710 5710 0
29 20250402 184300 708704815 5710 5710 5710 5710 0
30 20250402 184200 708704815 5710 5710 5710 5710 0
31 20250402 184100 708704815 5710 5710 5710 5710 0
32 20250402 184000 708704815 5710 5710 5710 5710 1024
33 20250402 183900 708704815 5710 5710 5710 5710 0
34 20250402 183800 708704815 5710 5710 5710 5710 0
35 20250402 183700 708704815 5710 5710 5710 5710 0
36 20250402 183600 708704815 5710 5710 5710 5710 0
37 20250402 183500 708704815 5710 5710 5710 5710 0
38 20250402 183400 708704815 5710 5710 5710 5710 0
39 20250402 183300 708704815 5710 5710 5710 5710 0
40 20250402 183200 708704815 5710 5710 5710 5710 0
41 20250402 183100 708704815 5710 5710 5710 5710 0
42 20250402 183000 708704815 5710 5710 5710 5710 0
43 20250402 182900 708704815 5710 5710 5710 5710 0
44 20250402 182800 708704815 5710 5710 5710 5710 0
45 20250402 182700 708704815 5710 5710 5710 5710 0
46 20250402 182600 708704815 5710 5710 5710 5710 0
47 20250402 182500 708704815 5710 5710 5710 5710 0
48 20250402 182400 708704815 5710 5710 5710 5710 0
49 20250402 182300 708704815 5710 5710 5710 5710 0
50 20250402 182200 708704815 5710 5710 5710 5710 0
51 20250402 182100 708704815 5710 5710 5710 5710 0
52 20250402 182000 708704815 5710 5710 5710 5710 0
53 20250402 181900 708704815 5710 5710 5710 5710 0
54 20250402 181800 708704815 5710 5710 5710 5710 0
55 20250402 181700 708704815 5710 5710 5710 5710 0
56 20250402 181600 708704815 5710 5710 5710 5710 0
57 20250402 181500 708704815 5710 5710 5710 5710 0
58 20250402 181400 708704815 5710 5710 5710 5710 0
59 20250402 181300 708704815 5710 5710 5710 5710 0
60 20250402 181200 708704815 5710 5710 5710 5710 0
61 20250402 181100 708704815 5710 5710 5710 5710 0
62 20250402 181000 708704815 5710 5710 5710 5710 1024
63 20250402 180900 708704815 5710 5710 5710 5710 0
64 20250402 180800 708704815 5710 5710 5710 5710 0
65 20250402 180700 708704815 5710 5710 5710 5710 0
66 20250402 180600 708704815 5710 5710 5710 5710 0
67 20250402 180500 708704815 5710 5710 5710 5710 0
68 20250402 180400 708704815 5710 5710 5710 5710 0
69 20250402 180300 708704815 5710 5710 5710 5710 0
70 20250402 180200 708704815 5710 5710 5710 5710 0
71 20250402 180100 708704815 5710 5710 5710 5710 0
72 20250402 180000 708704815 5710 5710 5710 5710 0
73 20250402 175900 708704815 5710 5710 5710 5710 0
74 20250402 175800 708704815 5710 5710 5710 5710 0
75 20250402 175700 708704815 5710 5710 5710 5710 0
76 20250402 175600 708704815 5710 5710 5710 5710 0
77 20250402 175500 708704815 5710 5710 5710 5710 0
78 20250402 175400 708704815 5710 5710 5710 5710 0
79 20250402 175300 708704815 5710 5710 5710 5710 0
80 20250402 175200 708704815 5710 5710 5710 5710 0
81 20250402 175100 708704815 5710 5710 5710 5710 0
82 20250402 175000 708704815 5710 5710 5710 5710 0
83 20250402 174900 708704815 5710 5710 5710 5710 0
84 20250402 174800 708704815 5710 5710 5710 5710 0
85 20250402 174700 708704815 5710 5710 5710 5710 0
86 20250402 174600 708704815 5710 5710 5710 5710 0
87 20250402 174500 708704815 5710 5710 5710 5710 0
88 20250402 174400 708704815 5710 5710 5710 5710 0
89 20250402 174300 708704815 5710 5710 5710 5710 0
90 20250402 174200 708704815 5710 5710 5710 5710 0
91 20250402 174100 708704815 5710 5710 5710 5710 0
92 20250402 174000 708704815 5710 5710 5710 5710 1024
93 20250402 173900 708704815 5710 5710 5710 5710 0
94 20250402 173800 708704815 5710 5710 5710 5710 0
95 20250402 173700 708704815 5710 5710 5710 5710 0
96 20250402 173600 708704815 5710 5710 5710 5710 0
97 20250402 173500 708704815 5710 5710 5710 5710 0
98 20250402 173400 708704815 5710 5710 5710 5710 0
99 20250402 173300 708704815 5710 5710 5710 5710 0
100 20250402 173200 708704815 5710 5710 5710 5710 0
101 20250402 173100 708704815 5710 5710 5710 5710 0
102 20250402 173000 708704815 5710 5710 5710 5710 0
103 20250402 172900 708704815 5710 5710 5710 5710 0
104 20250402 172800 708704815 5710 5710 5710 5710 0
105 20250402 172700 708704815 5710 5710 5710 5710 0
106 20250402 172600 708704815 5710 5710 5710 5710 0
107 20250402 172500 708704815 5710 5710 5710 5710 0
108 20250402 172400 708704815 5710 5710 5710 5710 0
109 20250402 172300 708704815 5710 5710 5710 5710 0
110 20250402 172200 708704815 5710 5710 5710 5710 0
111 20250402 172100 708704815 5710 5710 5710 5710 0
112 20250402 172000 708704815 5710 5710 5710 5710 0
113 20250402 171900 708704815 5710 5710 5710 5710 0
114 20250402 171800 708704815 5710 5710 5710 5710 0
115 20250402 171700 708704815 5710 5710 5710 5710 0
116 20250402 171600 708704815 5710 5710 5710 5710 0
117 20250402 171500 708704815 5710 5710 5710 5710 0
118 20250402 171400 708704815 5710 5710 5710 5710 0
119 20250402 171300 708704815 5710 5710 5710 5710 0
120 20250402 171200 708704815 5710 5710 5710 5710 0
121 20250402 171100 708704815 5710 5710 5710 5710 0
122 20250402 171000 708704815 5710 5710 5710 5710 1024
123 20250402 170900 708704815 5710 5710 5710 5710 0
124 20250402 170800 708704815 5710 5710 5710 5710 0
125 20250402 170700 708704815 5710 5710 5710 5710 0
126 20250402 170600 708704815 5710 5710 5710 5710 0
127 20250402 170500 708704815 5710 5710 5710 5710 0
128 20250402 170400 708704815 5710 5710 5710 5710 0
129 20250402 170300 708704815 5710 5710 5710 5710 0
130 20250402 170200 708704815 5710 5710 5710 5710 0
131 20250402 170100 708704815 5710 5710 5710 5710 0
132 20250402 170000 708704815 5710 5710 5710 5710 0
133 20250402 165900 708704815 5710 5710 5710 5710 0
134 20250402 165800 708704815 5710 5710 5710 5710 0
135 20250402 165700 708704815 5710 5710 5710 5710 0
136 20250402 165600 708704815 5710 5710 5710 5710 0
137 20250402 165500 708704815 5710 5710 5710 5710 0
138 20250402 165400 708704815 5710 5710 5710 5710 0
139 20250402 165300 708704815 5710 5710 5710 5710 0
140 20250402 165200 708704815 5710 5710 5710 5710 0
141 20250402 165100 708704815 5710 5710 5710 5710 0
142 20250402 165000 708704815 5710 5710 5710 5710 0
143 20250402 164900 708704815 5710 5710 5710 5710 0
144 20250402 164800 708704815 5710 5710 5710 5710 0
145 20250402 164700 708704815 5710 5710 5710 5710 0
146 20250402 164600 708704815 5710 5710 5710 5710 0
147 20250402 164500 708704815 5710 5710 5710 5710 0
148 20250402 164400 708704815 5710 5710 5710 5710 0
149 20250402 164300 708704815 5710 5710 5710 5710 0
150 20250402 164200 708704815 5710 5710 5710 5710 0
151 20250402 164100 708704815 5710 5710 5710 5710 0
152 20250402 164000 708704815 5710 5710 5710 5710 1024
153 20250402 163900 708704815 5710 5710 5710 5710 0
154 20250402 163800 708704815 5710 5710 5710 5710 0
155 20250402 163700 708704815 5710 5710 5710 5710 0
156 20250402 163600 708704815 5710 5710 5710 5710 0
157 20250402 163500 708704815 5710 5710 5710 5710 0
158 20250402 163400 708704815 5710 5710 5710 5710 0
159 20250402 163300 708704815 5710 5710 5710 5710 0
160 20250402 163200 708704815 5710 5710 5710 5710 0
161 20250402 163100 708704815 5710 5710 5710 5710 0
162 20250402 163000 708704815 5710 5710 5710 5710 0
163 20250402 162900 708704815 5710 5710 5710 5710 0
164 20250402 162800 708704815 5710 5710 5710 5710 0
165 20250402 162700 708704815 5710 5710 5710 5710 0
166 20250402 162600 708704815 5710 5710 5710 5710 0
167 20250402 162500 708704815 5710 5710 5710 5710 0
168 20250402 162400 708704815 5710 5710 5710 5710 0
169 20250402 162300 708704815 5710 5710 5710 5710 0
170 20250402 162200 708704815 5710 5710 5710 5710 0
171 20250402 162100 708704815 5710 5710 5710 5710 0
172 20250402 162000 708704815 5710 5710 5710 5710 0
173 20250402 161900 708704815 5710 5710 5710 5710 0
174 20250402 161800 708704815 5710 5710 5710 5710 0
175 20250402 161700 708704815 5710 5710 5710 5710 0
176 20250402 161600 708704815 5710 5710 5710 5710 0
177 20250402 161500 708704815 5710 5710 5710 5710 0
178 20250402 161400 708704815 5710 5710 5710 5710 0
179 20250402 161300 708704815 5710 5710 5710 5710 0
180 20250402 161200 708704815 5710 5710 5710 5710 0
181 20250402 161100 708704815 5710 5710 5710 5710 0
182 20250402 161000 708704815 5710 5710 5710 5710 1024
183 20250402 160900 708704815 5710 5710 5710 5710 0
184 20250402 160800 708704815 5710 5710 5710 5710 0
185 20250402 160700 708704815 5710 5710 5710 5710 0
186 20250402 160600 708704815 5710 5710 5710 5710 0
187 20250402 160500 708704815 5710 5710 5710 5710 0
188 20250402 160400 708704815 5710 5710 5710 5710 0
189 20250402 160300 708704815 5710 5710 5710 5710 0
190 20250402 160200 708704815 5710 5710 5710 5710 0
191 20250402 160100 708704815 5710 5710 5710 5710 0
192 20250402 160000 708704815 5710 5710 5710 5710 0
193 20250402 155900 708704815 5710 5710 5710 5710 0
194 20250402 155800 708704815 5710 5710 5710 5710 0
195 20250402 155700 708704815 5710 5710 5710 5710 0
196 20250402 155600 708704815 5710 5710 5710 5710 0
197 20250402 155500 708704815 5710 5710 5710 5710 0
198 20250402 155400 708704815 5710 5710 5710 5710 0
199 20250402 155300 708704815 5710 5710 5710 5710 0
200 20250402 155200 708704815 5710 5710 5710 5710 0
201 20250402 155100 708704815 5710 5710 5710 5710 0
202 20250402 155000 708704815 5710 5710 5710 5710 0
203 20250402 154900 708704815 5710 5710 5710 5710 0
204 20250402 154800 708704815 5710 5710 5710 5710 0
205 20250402 154700 708704815 5710 5710 5710 5710 0
206 20250402 154600 708704815 5710 5710 5710 5710 0
207 20250402 154500 708704815 5710 5710 5710 5710 0
208 20250402 154400 708704815 5710 5710 5710 5710 0
209 20250402 154300 708704815 5710 5710 5710 5710 0
210 20250402 154200 708704815 5710 5710 5710 5710 0
211 20250402 154100 708704815 5710 5710 5710 5710 0
212 20250402 154000 708704815 5710 5710 5710 5710 1024
213 20250402 153900 708704815 5710 5710 5710 5710 0
214 20250402 153800 708704815 5710 5710 5710 5710 0
215 20250402 153700 708704815 5710 5710 5710 5710 0
216 20250402 153600 708704815 5710 5710 5710 5710 0
217 20250402 153500 708704815 5710 5710 5710 5710 0
218 20250402 153400 708704815 5710 5710 5710 5710 0
219 20250402 153300 708704815 5710 5710 5710 5710 0
220 20250402 153200 708704815 5710 5710 5710 5710 0
221 20250402 153100 708704815 5710 5710 5710 5710 0
222 20250402 153000 708704815 5710 5710 5710 5710 1024
223 20250402 152900 702857775 5740 5740 5740 5740 0
224 20250402 152800 702857775 5740 5740 5740 5740 0
225 20250402 152700 702857775 5740 5740 5740 5740 0
226 20250402 152600 702857775 5740 5740 5740 5740 0
227 20250402 152500 702857775 5740 5740 5740 5740 0
228 20250402 152400 702857775 5740 5740 5740 5740 0
229 20250402 152300 702857775 5740 5740 5740 5740 0
230 20250402 152200 702857775 5740 5740 5740 5740 0
231 20250402 152100 702857775 5740 5740 5740 5740 0
232 20250402 152000 702857775 5740 5740 5740 5740 0
233 20250402 151900 702857775 5740 5740 5740 5700 107
234 20250402 151800 702243635 5720 5740 5740 5710 512
235 20250402 151700 699314095 5740 5740 5740 5740 200
236 20250402 151600 698166095 5760 5760 5760 5760 4
237 20250402 151500 698143055 5760 5760 5760 5760 10
238 20250402 151400 698085455 5760 5740 5760 5740 102
239 20250402 151300 697499935 5750 5750 5750 5750 506
240 20250402 151200 694590435 5740 5740 5740 5740 0
241 20250402 151100 694590435 5740 5740 5740 5740 4
242 20250402 151000 694567475 5750 5750 5750 5750 9
243 20250402 150900 694515725 5750 5740 5750 5740 6
244 20250402 150800 694481255 5740 5740 5740 5740 13
245 20250402 150700 694406635 5740 5740 5740 5740 2
246 20250402 150600 694395155 5740 5740 5740 5740 0
247 20250402 150500 694395155 5740 5740 5740 5740 0
248 20250402 150400 694395155 5740 5730 5740 5730 561
249 20250402 150300 691177185 5740 5740 5740 5740 4
250 20250402 150200 691154225 5730 5730 5730 5730 1
251 20250402 150100 691148495 5740 5740 5740 5740 0
252 20250402 150000 691148495 5740 5730 5740 5730 674
253 20250402 145900 687284345 5710 5710 5710 5710 14
254 20250402 145800 687204405 5710 5710 5710 5700 1601
255 20250402 145700 678069655 5710 5710 5710 5710 0
256 20250402 145600 678069655 5710 5710 5710 5710 0
257 20250402 145500 678069655 5710 5740 5740 5710 51
258 20250402 145400 677778325 5740 5740 5740 5740 100
259 20250402 145300 677204325 5730 5730 5730 5730 23
260 20250402 145200 677072535 5740 5740 5740 5740 15
261 20250402 145100 676986435 5740 5750 5750 5740 629
262 20250402 145000 673373405 5750 5750 5750 5750 0
263 20250402 144900 673373405 5750 5740 5750 5730 194
264 20250402 144800 672260145 5730 5730 5730 5730 0
265 20250402 144700 672260145 5730 5740 5740 5730 150
266 20250402 144600 671400585 5740 5740 5740 5740 19
267 20250402 144500 671291525 5740 5740 5740 5740 0
268 20250402 144400 671291525 5740 5740 5740 5740 0
269 20250402 144300 671291525 5740 5740 5740 5740 27
270 20250402 144200 671136545 5750 5750 5750 5750 10
271 20250402 144100 671079045 5750 5750 5750 5750 0
272 20250402 144000 671079045 5750 5740 5750 5740 21
273 20250402 143900 670958305 5740 5740 5740 5740 11
274 20250402 143800 670895165 5720 5720 5720 5720 16
275 20250402 143700 670803645 5720 5720 5720 5720 0
276 20250402 143600 670803645 5720 5720 5720 5720 0
277 20250402 143500 670803645 5720 5720 5720 5720 0
278 20250402 143400 670803645 5720 5720 5720 5720 13
279 20250402 143300 670729285 5730 5720 5730 5720 248
280 20250402 143200 669308485 5710 5720 5720 5710 563
281 20250402 143100 666092585 5730 5740 5740 5700 479
282 20250402 143000 663352995 5750 5750 5750 5750 0
283 20250402 142900 663352995 5750 5750 5750 5750 0
284 20250402 142800 663352995 5750 5750 5750 5750 0
285 20250402 142700 663352995 5750 5750 5750 5750 0
286 20250402 142600 663352995 5750 5750 5750 5750 943
287 20250402 142500 657930745 5760 5760 5760 5760 1
288 20250402 142400 657924985 5760 5760 5760 5760 0
289 20250402 142300 657924985 5760 5760 5760 5760 3
290 20250402 142200 657907705 5760 5760 5760 5760 1
291 20250402 142100 657901945 5750 5750 5750 5750 274
292 20250402 142000 656326445 5750 5750 5750 5750 0
293 20250402 141900 656326445 5750 5750 5750 5750 4
294 20250402 141800 656303445 5770 5770 5770 5770 50
295 20250402 141700 656014945 5770 5770 5770 5770 54
296 20250402 141600 655703365 5770 5770 5770 5770 0
297 20250402 141500 655703365 5770 5770 5770 5770 1000
298 20250402 141400 649933365 5780 5780 5780 5780 0
299 20250402 141300 649933365 5780 5780 5780 5780 1
300 20250402 141200 649927585 5790 5790 5790 5790 0
301 20250402 141100 649927585 5790 5720 5800 5710 1304
302 20250402 141000 642438585 5760 5760 5760 5730 503
303 20250402 140900 639552135 5750 5750 5750 5750 0
304 20250402 140800 639552135 5750 5750 5750 5750 0
305 20250402 140700 639552135 5750 5750 5750 5750 0
306 20250402 140600 639552135 5750 5750 5750 5750 0
307 20250402 140500 639552135 5750 5750 5750 5750 0
308 20250402 140400 639552135 5750 5750 5750 5750 1
309 20250402 140300 639546385 5750 5750 5750 5750 0
310 20250402 140200 639546385 5750 5750 5750 5750 43
311 20250402 140100 639299135 5800 5770 5800 5770 137
312 20250402 140000 638508495 5740 5800 5800 5740 147
313 20250402 135900 637663605 5800 5740 5800 5740 205
314 20250402 135800 636479095 5740 5740 5740 5740 107
315 20250402 135700 635864915 5745 5745 5745 5745 0
316 20250402 135600 635864915 5745 5730 5745 5730 647
317 20250402 135500 632156295 5720 5720 5720 5710 57
318 20250402 135400 631830645 5710 5720 5720 5710 500
319 20250402 135300 628972955 5720 5720 5720 5720 72
320 20250402 135200 628561115 5720 5720 5720 5720 228
321 20250402 135100 627256955 5720 5730 5730 5720 495
322 20250402 135000 624425005 5740 5740 5740 5740 2
323 20250402 134900 624413525 5750 5750 5750 5750 1
324 20250402 134800 624407775 5750 5750 5750 5750 4
325 20250402 134700 624384775 5740 5720 5740 5720 720
326 20250402 134600 620258285 5730 5730 5730 5730 0
327 20250402 134500 620258285 5730 5730 5730 5730 0
328 20250402 134400 620258285 5730 5730 5730 5730 300
329 20250402 134300 618539285 5730 5730 5730 5730 22
330 20250402 134200 618413225 5730 5730 5730 5730 26
331 20250402 134100 618264245 5730 5730 5730 5730 5
332 20250402 134000 618235595 5730 5750 5750 5730 102
333 20250402 133900 617650115 5730 5750 5750 5730 432
334 20250402 133800 615172125 5740 5760 5760 5740 615
335 20250402 133700 611635405 5750 5730 5750 5720 2614
336 20250402 133600 596652345 5740 5730 5740 5730 270
337 20250402 133500 595102665 5720 5720 5720 5720 0
338 20250402 133400 595102665 5720 5740 5740 5720 229
339 20250402 133300 593791835 5720 5720 5720 5720 0
340 20250402 133200 593791835 5720 5730 5750 5720 902
341 20250402 133100 588619635 5730 5730 5730 5730 0
342 20250402 133000 588619635 5730 5740 5740 5730 500
343 20250402 132900 585753755 5740 5760 5760 5730 4745
344 20250402 132800 558547945 5730 5730 5730 5730 200
345 20250402 132700 557401945 5740 5760 5760 5740 1600
346 20250402 132600 548208235 5750 5760 5800 5750 385
347 20250402 132500 545990945 5760 5760 5760 5760 0
348 20250402 132400 545990945 5760 5760 5760 5760 0
349 20250402 132300 545990945 5760 5760 5760 5760 115
350 20250402 132200 545328545 5770 5750 5770 5740 970
351 20250402 132100 539742995 5760 5760 5760 5760 253
352 20250402 132000 538285715 5770 5770 5770 5770 237
353 20250402 131900 536918225 5770 5770 5770 5770 250
354 20250402 131800 535475725 5770 5770 5770 5770 135
355 20250402 131700 534696775 5770 5810 5810 5770 62
356 20250402 131600 534338955 5810 5810 5810 5810 2
357 20250402 131500 534327335 5810 5810 5810 5810 6
358 20250402 131400 534292475 5810 5810 5810 5810 0
359 20250402 131300 534292475 5810 5810 5810 5810 0
360 20250402 131200 534292475 5810 5800 5810 5800 116
361 20250402 131100 533619095 5800 5780 5800 5780 1580
362 20250402 131000 524474415 5780 5780 5780 5780 1
363 20250402 130900 524468635 5780 5790 5790 5780 3
364 20250402 130800 524451285 5770 5780 5780 5770 465
365 20250402 130700 521767035 5770 5790 5790 5770 1800
366 20250402 130600 511370995 5790 5790 5790 5790 0
367 20250402 130500 511370995 5790 5790 5790 5790 0
368 20250402 130400 511370995 5790 5790 5790 5790 0
369 20250402 130300 511370995 5790 5790 5790 5790 372
370 20250402 130200 509217115 5780 5780 5780 5780 0
371 20250402 130100 509217115 5780 5780 5780 5780 152
372 20250402 130000 508338555 5780 5800 5800 5780 56
373 20250402 125900 508014855 5800 5800 5800 5800 4
374 20250402 125800 507991655 5820 5820 5820 5820 0
375 20250402 125700 507991655 5820 5820 5820 5820 0
376 20250402 125600 507991655 5820 5820 5820 5820 0
377 20250402 125500 507991655 5820 5810 5820 5810 228
378 20250402 125400 506666875 5820 5820 5820 5820 50
379 20250402 125300 506375875 5790 5780 5830 5780 898
380 20250402 125200 501165645 5790 5790 5790 5790 46
381 20250402 125100 500899305 5800 5800 5800 5800 0
382 20250402 125000 500899305 5800 5800 5800 5800 1
383 20250402 124900 500893505 5760 5760 5760 5760 1
384 20250402 124800 500887745 5820 5750 5820 5750 722
385 20250402 124700 496715475 5750 5750 5750 5750 0
386 20250402 124600 496715475 5750 5750 5750 5750 1406
387 20250402 124500 488630975 5750 5750 5750 5750 48
388 20250402 124400 488354975 5750 5760 5760 5750 100
389 20250402 124300 487779455 5770 5780 5780 5770 93
390 20250402 124200 487242835 5800 5800 5800 5800 0
391 20250402 124100 487242835 5800 5800 5800 5800 0
392 20250402 124000 487242835 5800 5800 5800 5800 2
393 20250402 123900 487231235 5800 5800 5800 5800 4
394 20250402 123800 487208035 5800 5800 5800 5800 36
395 20250402 123700 486999235 5800 5780 5800 5780 965
396 20250402 123600 481412385 5780 5770 5780 5770 66
397 20250402 123500 481031335 5770 5760 5770 5740 285
398 20250402 123400 479394825 5765 5770 5770 5765 39
399 20250402 123300 479169915 5770 5770 5770 5770 0
400 20250402 123200 479169915 5770 5770 5770 5770 7
401 20250402 123100 479129525 5750 5750 5750 5750 7
402 20250402 123000 479089275 5750 5740 5750 5740 42
403 20250402 122900 478848185 5740 5750 5750 5740 4
404 20250402 122800 478825205 5750 5750 5750 5750 0
405 20250402 122700 478825205 5750 5760 5760 5750 649
406 20250402 122600 475091045 5760 5760 5760 5760 0
407 20250402 122500 475091045 5760 5770 5770 5760 18
408 20250402 122400 474987275 5760 5760 5760 5760 0
409 20250402 122300 474987275 5760 5760 5760 5760 0
410 20250402 122200 474987275 5760 5770 5770 5760 10
411 20250402 122100 474929655 5770 5770 5770 5770 200
412 20250402 122000 473775655 5790 5790 5790 5790 4
413 20250402 121900 473752495 5760 5770 5770 5760 440
414 20250402 121800 471217345 5780 5820 5820 5780 501
415 20250402 121700 468319715 5820 5820 5820 5820 0
416 20250402 121600 468319715 5820 5820 5820 5820 0
417 20250402 121500 468319715 5820 5820 5820 5820 500
418 20250402 121400 465409715 5820 5820 5820 5820 51
419 20250402 121300 465112895 5830 5800 5830 5800 243
420 20250402 121200 463699345 5820 5790 5820 5790 252
421 20250402 121100 462237655 5770 5770 5770 5770 0
422 20250402 121000 462237655 5770 5770 5770 5770 20
423 20250402 120900 462122255 5760 5780 5780 5760 136
424 20250402 120800 461337145 5790 5790 5790 5790 5
425 20250402 120700 461308195 5800 5800 5800 5800 0
426 20250402 120600 461308195 5800 5800 5800 5800 1
427 20250402 120500 461302395 5790 5790 5790 5790 788
428 20250402 120400 456739875 5790 5790 5790 5790 1
429 20250402 120300 456734085 5780 5790 5790 5780 61
430 20250402 120200 456381295 5780 5760 5780 5740 1327
431 20250402 120100 448729915 5760 5760 5760 5760 0
432 20250402 120000 448729915 5760 5790 5790 5760 1632
433 20250402 115900 439322835 5790 5790 5790 5790 0
434 20250402 115800 439322835 5790 5790 5790 5790 0
435 20250402 115700 439322835 5790 5790 5790 5790 40
436 20250402 115600 439091235 5800 5800 5800 5800 142
437 20250402 115500 438267635 5840 5840 5840 5840 0
438 20250402 115400 438267635 5840 5840 5840 5840 0
439 20250402 115300 438267635 5840 5840 5840 5840 0
440 20250402 115200 438267635 5840 5840 5840 5840 0
441 20250402 115100 438267635 5840 5840 5840 5840 172
442 20250402 115000 437263155 5840 5840 5840 5840 0
443 20250402 114900 437263155 5840 5840 5840 5840 2
444 20250402 114800 437251475 5840 5800 5840 5800 828
445 20250402 114700 432429205 5790 5790 5790 5790 890
446 20250402 114600 427276105 5790 5790 5790 5790 0
447 20250402 114500 427276105 5790 5790 5790 5790 0
448 20250402 114400 427276105 5790 5790 5790 5790 50
449 20250402 114300 426986605 5790 5790 5790 5790 408
450 20250402 114200 424624285 5800 5800 5800 5800 0
451 20250402 114100 424624285 5800 5790 5800 5790 385
452 20250402 114000 422395025 5790 5780 5790 5780 54
453 20250402 113900 422082605 5780 5780 5790 5780 22
454 20250402 113800 421955435 5780 5780 5780 5780 6
455 20250402 113700 421920755 5780 5785 5785 5780 141
456 20250402 113600 421105735 5785 5790 5790 5785 8
457 20250402 113500 421059425 5790 5790 5790 5790 3
458 20250402 113400 421042055 5790 5785 5790 5785 25
459 20250402 113300 420897355 5790 5790 5790 5790 0
460 20250402 113200 420897355 5790 5790 5790 5790 10
461 20250402 113100 420839455 5790 5790 5790 5790 2
462 20250402 113000 420827875 5780 5780 5780 5780 0
463 20250402 112900 420827875 5780 5780 5780 5780 4
464 20250402 112800 420804755 5790 5790 5790 5790 0
465 20250402 112700 420804755 5790 5780 5790 5780 27
466 20250402 112600 420648685 5790 5790 5790 5790 34
467 20250402 112500 420451825 5800 5810 5810 5800 85
468 20250402 112400 419958525 5810 5800 5810 5800 167
469 20250402 112300 418988965 5790 5790 5800 5780 327
470 20250402 112200 417096115 5780 5780 5780 5780 168
471 20250402 112100 416125075 5770 5760 5770 5760 123
472 20250402 112000 415415845 5770 5770 5770 5770 0
473 20250402 111900 415415845 5770 5760 5770 5760 103
474 20250402 111800 414822555 5760 5760 5760 5760 0
475 20250402 111700 414822555 5760 5760 5760 5760 1
476 20250402 111600 414816795 5770 5770 5770 5770 8
477 20250402 111500 414770635 5750 5750 5750 5750 0
478 20250402 111400 414770635 5750 5760 5760 5750 176
479 20250402 111300 413756965 5750 5750 5760 5750 266
480 20250402 111200 412226035 5760 5750 5760 5750 3
481 20250402 111100 412208775 5750 5750 5750 5750 0
482 20250402 111000 412208775 5750 5760 5760 5750 104
483 20250402 110900 411609745 5760 5760 5760 5750 5
484 20250402 110800 411580975 5760 5760 5760 5760 22
485 20250402 110700 411454255 5760 5750 5760 5750 665
486 20250402 110600 407629505 5740 5740 5740 5740 53
487 20250402 110500 407325285 5740 5745 5745 5740 2
488 20250402 110400 407313800 5740 5740 5740 5740 0
489 20250402 110300 407313800 5740 5740 5740 5740 1
490 20250402 110200 407308060 5740 5740 5750 5730 158
491 20250402 110100 406401780 5740 5740 5740 5740 29
492 20250402 110000 406235320 5750 5750 5750 5750 0
493 20250402 105900 406235320 5750 5740 5750 5740 45
494 20250402 105800 405977010 5740 5750 5750 5740 2
495 20250402 105700 405965520 5730 5730 5730 5730 0
496 20250402 105600 405965520 5730 5730 5730 5730 174
497 20250402 105500 404968500 5740 5730 5740 5730 46
498 20250402 105400 404704470 5730 5730 5740 5730 101
499 20250402 105300 404125450 5730 5730 5730 5730 262
500 20250402 105200 402624190 5730 5730 5730 5730 246
501 20250402 105100 401214610 5730 5750 5750 5730 152
502 20250402 105000 400343630 5750 5750 5770 5750 215
503 20250402 104900 399105840 5760 5760 5760 5760 9
504 20250402 104800 399054000 5740 5780 5780 5740 58
505 20250402 104700 398720880 5740 5760 5780 5740 121
506 20250402 104600 398022550 5760 5760 5770 5740 1290
507 20250402 104500 390595270 5770 5770 5770 5770 0
508 20250402 104400 390595270 5770 5740 5790 5740 371
509 20250402 104300 388459700 5720 5760 5760 5720 210
510 20250402 104200 387257680 5740 5740 5740 5740 0
511 20250402 104100 387257680 5740 5770 5770 5740 46
512 20250402 104000 386993610 5760 5740 5770 5740 305
513 20250402 103900 385239530 5730 5730 5730 5730 300
514 20250402 103800 383520530 5730 5730 5730 5730 0
515 20250402 103700 383520530 5730 5730 5730 5730 0
516 20250402 103600 383520530 5730 5730 5730 5730 128
517 20250402 103500 382787090 5730 5730 5730 5730 0
518 20250402 103400 382787090 5730 5720 5730 5720 663
519 20250402 103300 378994430 5730 5730 5730 5730 100
520 20250402 103200 378421430 5740 5745 5745 5730 494
521 20250402 103100 375586740 5740 5740 5740 5740 721
522 20250402 103000 371448200 5740 5730 5740 5730 22
523 20250402 102900 371322040 5740 5740 5740 5740 15
524 20250402 102800 371235940 5740 5740 5740 5740 0
525 20250402 102700 371235940 5740 5720 5740 5720 22
526 20250402 102600 371109680 5740 5740 5750 5740 55
527 20250402 102500 370793830 5740 5710 5740 5710 442
528 20250402 102400 368262910 5710 5710 5710 5710 125
529 20250402 102300 367549160 5700 5700 5700 5700 741
530 20250402 102200 363325460 5700 5710 5710 5700 97
531 20250402 102100 362771890 5720 5720 5720 5720 216
532 20250402 102000 361536370 5720 5720 5720 5720 0
533 20250402 101900 361536370 5720 5720 5720 5720 0
534 20250402 101800 361536370 5720 5730 5730 5720 510
535 20250402 101700 358615210 5750 5730 5750 5730 33
536 20250402 101600 358426080 5730 5740 5780 5730 925
537 20250402 101500 353115560 5740 5730 5740 5730 16
538 20250402 101400 353023850 5730 5730 5730 5730 11
539 20250402 101300 352960820 5730 5720 5730 5720 43
540 20250402 101200 352714750 5720 5710 5720 5700 61
541 20250402 101100 352366440 5710 5690 5710 5680 593
542 20250402 101000 348992110 5700 5700 5700 5700 1
543 20250402 100900 348986410 5690 5700 5700 5690 41
544 20250402 100800 348753000 5700 5700 5700 5700 160
545 20250402 100700 347841000 5710 5700 5710 5700 422
546 20250402 100600 345435500 5700 5700 5700 5700 38
547 20250402 100500 345218900 5710 5710 5710 5710 2
548 20250402 100400 345207480 5710 5710 5710 5710 0
549 20250402 100300 345207480 5710 5700 5710 5700 109
550 20250402 100200 344586170 5700 5700 5700 5700 0
551 20250402 100100 344586170 5700 5720 5720 5700 614
552 20250402 100000 341085010 5710 5710 5710 5710 0
553 20250402 095900 341085010 5710 5710 5710 5710 0
554 20250402 095800 341085010 5710 5710 5710 5710 0
555 20250402 095700 341085010 5710 5700 5710 5700 595
556 20250402 095600 337688740 5690 5690 5690 5690 30
557 20250402 095500 337518040 5690 5700 5700 5690 476
558 20250402 095400 334809560 5700 5700 5700 5700 15
559 20250402 095300 334724060 5700 5700 5700 5700 0
560 20250402 095200 334724060 5700 5700 5700 5700 590
561 20250402 095100 331361060 5700 5680 5700 5680 599
562 20250402 095000 327951810 5680 5680 5680 5680 10
563 20250402 094900 327895010 5680 5680 5680 5680 122
564 20250402 094800 327202050 5685 5685 5685 5685 7
565 20250402 094700 327162255 5685 5690 5690 5685 17
566 20250402 094600 327065535 5700 5710 5710 5690 418
567 20250402 094500 324685085 5710 5710 5710 5710 2
568 20250402 094400 324673665 5710 5700 5710 5700 4
569 20250402 094300 324650855 5700 5700 5700 5700 450
570 20250402 094200 322085855 5700 5700 5700 5700 17
571 20250402 094100 321988955 5700 5700 5700 5700 1
572 20250402 094000 321983255 5700 5710 5710 5700 160
573 20250402 093900 321069960 5700 5710 5710 5700 252
574 20250402 093800 319632550 5700 5700 5700 5700 60
575 20250402 093700 319290550 5700 5700 5700 5700 64
576 20250402 093600 318925750 5710 5690 5710 5690 88
577 20250402 093500 318424730 5700 5715 5715 5690 284
578 20250402 093400 316805185 5710 5710 5710 5710 0
579 20250402 093300 316805185 5710 5680 5710 5680 657
580 20250402 093200 313060845 5680 5710 5710 5680 33
581 20250402 093100 312873345 5670 5680 5700 5670 2116
582 20250402 093000 300851765 5680 5670 5680 5670 612
583 20250402 092900 297376275 5700 5680 5700 5670 550
584 20250402 092800 294248675 5680 5630 5680 5630 751
585 20250402 092700 289993525 5640 5630 5640 5620 1289
586 20250402 092600 282730395 5630 5650 5650 5630 1085
587 20250402 092500 276614550 5650 5670 5670 5650 953
588 20250402 092400 271224240 5680 5670 5680 5660 891
589 20250402 092300 266175300 5670 5680 5690 5640 3251
590 20250402 092200 247774600 5680 5720 5720 5640 11642
591 20250402 092100 181705000 5730 5770 5770 5720 8132
592 20250402 092000 135054560 5770 5770 5770 5760 1353
593 20250402 091900 127248920 5790 5790 5790 5790 20
594 20250402 091800 127133120 5800 5770 5800 5770 205
595 20250402 091700 125950240 5770 5780 5800 5770 682
596 20250402 091600 122013440 5770 5790 5790 5770 245
597 20250402 091500 120598280 5770 5770 5790 5760 555
598 20250402 091400 117396070 5770 5780 5790 5760 1772
599 20250402 091300 107163190 5790 5810 5810 5780 692
600 20250402 091200 103160050 5810 5810 5810 5810 352
601 20250402 091100 101114930 5810 5780 5810 5780 748
602 20250402 091000 96779330 5780 5790 5790 5770 1049
603 20250402 090900 90712050 5800 5810 5810 5800 566
604 20250402 090800 87429030 5810 5840 5840 5800 2182
605 20250402 090700 74743210 5830 5870 5890 5830 2657
606 20250402 090600 59212850 5880 5900 5900 5880 411
607 20250402 090500 56792370 5910 5930 5930 5910 69
608 20250402 090400 56384300 5930 5930 5930 5930 121
609 20250402 090300 55666770 5930 5920 5940 5920 706
610 20250402 090200 51480580 5900 5900 5930 5900 1288
611 20250402 090100 43865170 5930 5940 5940 5890 227
612 20250402 090000 42519710 5930 5870 5930 5870 7229

8
044340/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
20250402,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-220,5,-3.71,708704815,123286,77.67,5870,5940,5620,7700,4160,5930,5748.46,1.03,0,208,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1021,-2.30,0.50,12,0.69,-2485.00,11394.00,9800,20240329,-41.73,4450,20241209,28.31,8840,-35.41,20250114,4600,24.13,20250102,9730,-41.32,20240628,4450,28.31,20241209,1.30,Y,044340,500,89 억,,184367,N,N,1241,N,00,N
20250402,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-190,5,-3.20,691177185,120226,75.74,5870,5940,5620,7700,4160,5930,5748.98,1.03,0,-1111,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1026,-2.31,0.50,12,0.67,-2485.00,11394.00,9800,20240329,-41.43,4450,20241209,28.99,8840,-35.07,20250114,4600,24.78,20250102,9730,-41.01,20240628,4450,28.99,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-180,5,-3.04,639546385,111224,70.07,5870,5940,5620,7700,4160,5930,5750.08,1.03,0,-2142,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1028,-2.31,0.50,12,0.62,-2485.00,11394.00,9800,20240329,-41.33,4450,20241209,29.21,8840,-34.95,20250114,4600,25.00,20250102,9730,-40.90,20240628,4450,29.21,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-140,5,-2.36,511370995,88917,56.02,5870,5940,5620,7700,4160,5930,5751.10,1.03,0,-7554,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1035,-2.33,0.51,12,0.50,-2485.00,11394.00,9800,20240329,-40.92,4450,20241209,30.11,8840,-34.50,20250114,4600,25.87,20250102,9730,-40.49,20240628,4450,30.11,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-150,5,-2.53,456734085,79464,50.06,5870,5940,5620,7700,4160,5930,5747.69,1.03,0,-8913,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1033,-2.33,0.51,12,0.44,-2485.00,11394.00,9800,20240329,-41.02,4450,20241209,29.89,8840,-34.62,20250114,4600,25.65,20250102,9730,-40.60,20240628,4450,29.89,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-190,5,-3.20,407313800,70913,44.67,5870,5940,5620,7700,4160,5930,5743.85,1.03,0,-9376,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1026,-2.31,0.50,12,0.40,-2485.00,11394.00,9800,20240329,-41.43,4450,20241209,28.99,8840,-35.07,20250114,4600,24.78,20250102,9730,-41.01,20240628,4450,28.99,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-220,5,-3.71,345207480,60075,37.85,5870,5940,5620,7700,4160,5930,5746.28,1.03,0,-7265,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1021,-2.30,0.50,12,0.34,-2485.00,11394.00,9800,20240329,-41.73,4450,20241209,28.31,8840,-35.41,20250114,4600,24.13,20250102,9730,-41.32,20240628,4450,28.31,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250402,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,0,3,0.00,56206400,9541,6.01,5870,5940,5870,7700,4160,5930,5891.04,1.03,0,3553,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1060,-2.39,0.52,12,0.05,-2485.00,11394.00,9800,20240329,-39.49,4450,20241209,33.26,8840,-32.92,20250114,4600,28.91,20250102,9730,-39.05,20240628,4450,33.26,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N
20250401,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5930,20,2,0.34,918549225,156001,33.54,5880,6020,5760,7680,4140,5910,5888.10,0.92,0,17880,6790,6350,6130,5690,5470,6240,5580,89,1770,500,3780,10,1,17873425,1060,-2.39,0.52,12,0.87,-2485.00,11394.00,9800,20240329,-39.49,4450,20241209,33.26,8840,-32.92,20250114,4600,28.91,20250102,9730,-39.05,20240628,4450,33.26,20241209,1.33,Y,044340,500,89 억,,163637,N,N,2577,N,00,N
20250401,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-50,5,-0.85,872459030,148197,31.86,5880,6020,5760,7680,4140,5910,5887.16,0.92,0,18221,6790,6350,6130,5690,5470,6240,5580,89,1770,500,3780,10,1,17873425,1047,-2.36,0.51,12,0.83,-2485.00,11394.00,9800,20240329,-40.20,4450,20241209,31.69,8840,-33.71,20250114,4600,27.39,20250102,9730,-39.77,20240628,4450,31.69,20241209,1.33,Y,044340,500,89 억,,163637,N,N,96,N,00,N
20250401,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,0,3,0.00,781600265,132836,28.56,5880,6020,5760,7680,4140,5910,5883.95,0.92,0,23646,6790,6350,6130,5690,5470,6240,5580,89,1770,500,3780,10,1,17873425,1056,-2.38,0.52,12,0.74,-2485.00,11394.00,9800,20240329,-39.69,4450,20241209,32.81,8840,-33.14,20250114,4600,28.48,20250102,9730,-39.26,20240628,4450,32.81,20241209,1.33,Y,044340,500,89 억,,163637,N,N,96,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 160430 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -220 5 -3.71 708704815 123286 77.67 5870 5940 5620 7700 4160 5930 5748.46 1.03 0 208 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1021 -2.30 0.50 12 0.69 -2485.00 11394.00 9800 20240329 -41.73 4450 20241209 28.31 8840 -35.41 20250114 4600 24.13 20250102 9730 -41.32 20240628 4450 28.31 20241209 1.30 Y 044340 500 89 억 184367 N N 1241 N 00 N
3 20250402 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -190 5 -3.20 691177185 120226 75.74 5870 5940 5620 7700 4160 5930 5748.98 1.03 0 -1111 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1026 -2.31 0.50 12 0.67 -2485.00 11394.00 9800 20240329 -41.43 4450 20241209 28.99 8840 -35.07 20250114 4600 24.78 20250102 9730 -41.01 20240628 4450 28.99 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
4 20250402 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -180 5 -3.04 639546385 111224 70.07 5870 5940 5620 7700 4160 5930 5750.08 1.03 0 -2142 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1028 -2.31 0.50 12 0.62 -2485.00 11394.00 9800 20240329 -41.33 4450 20241209 29.21 8840 -34.95 20250114 4600 25.00 20250102 9730 -40.90 20240628 4450 29.21 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
5 20250402 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 -140 5 -2.36 511370995 88917 56.02 5870 5940 5620 7700 4160 5930 5751.10 1.03 0 -7554 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1035 -2.33 0.51 12 0.50 -2485.00 11394.00 9800 20240329 -40.92 4450 20241209 30.11 8840 -34.50 20250114 4600 25.87 20250102 9730 -40.49 20240628 4450 30.11 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
6 20250402 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 5780 -150 5 -2.53 456734085 79464 50.06 5870 5940 5620 7700 4160 5930 5747.69 1.03 0 -8913 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1033 -2.33 0.51 12 0.44 -2485.00 11394.00 9800 20240329 -41.02 4450 20241209 29.89 8840 -34.62 20250114 4600 25.65 20250102 9730 -40.60 20240628 4450 29.89 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
7 20250402 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -190 5 -3.20 407313800 70913 44.67 5870 5940 5620 7700 4160 5930 5743.85 1.03 0 -9376 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1026 -2.31 0.50 12 0.40 -2485.00 11394.00 9800 20240329 -41.43 4450 20241209 28.99 8840 -35.07 20250114 4600 24.78 20250102 9730 -41.01 20240628 4450 28.99 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
8 20250402 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -220 5 -3.71 345207480 60075 37.85 5870 5940 5620 7700 4160 5930 5746.28 1.03 0 -7265 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1021 -2.30 0.50 12 0.34 -2485.00 11394.00 9800 20240329 -41.73 4450 20241209 28.31 8840 -35.41 20250114 4600 24.13 20250102 9730 -41.32 20240628 4450 28.31 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
9 20250402 090433 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 0 3 0.00 56206400 9541 6.01 5870 5940 5870 7700 4160 5930 5891.04 1.03 0 3553 6163 6046 5903 5786 5643 6105 5845 89 1770 500 3790 10 1 17873425 1060 -2.39 0.52 12 0.05 -2485.00 11394.00 9800 20240329 -39.49 4450 20241209 33.26 8840 -32.92 20250114 4600 28.91 20250102 9730 -39.05 20240628 4450 33.26 20241209 1.30 Y 044340 500 89 억 184367 N N 2577 N 00 N
10 20250401 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 5930 20 2 0.34 918549225 156001 33.54 5880 6020 5760 7680 4140 5910 5888.10 0.92 0 17880 6790 6350 6130 5690 5470 6240 5580 89 1770 500 3780 10 1 17873425 1060 -2.39 0.52 12 0.87 -2485.00 11394.00 9800 20240329 -39.49 4450 20241209 33.26 8840 -32.92 20250114 4600 28.91 20250102 9730 -39.05 20240628 4450 33.26 20241209 1.33 Y 044340 500 89 억 163637 N N 2577 N 00 N
11 20250401 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -50 5 -0.85 872459030 148197 31.86 5880 6020 5760 7680 4140 5910 5887.16 0.92 0 18221 6790 6350 6130 5690 5470 6240 5580 89 1770 500 3780 10 1 17873425 1047 -2.36 0.51 12 0.83 -2485.00 11394.00 9800 20240329 -40.20 4450 20241209 31.69 8840 -33.71 20250114 4600 27.39 20250102 9730 -39.77 20240628 4450 31.69 20241209 1.33 Y 044340 500 89 억 163637 N N 96 N 00 N
12 20250401 140433 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 0 3 0.00 781600265 132836 28.56 5880 6020 5760 7680 4140 5910 5883.95 0.92 0 23646 6790 6350 6130 5690 5470 6240 5580 89 1770 500 3780 10 1 17873425 1056 -2.38 0.52 12 0.74 -2485.00 11394.00 9800 20240329 -39.69 4450 20241209 32.81 8840 -33.14 20250114 4600 28.48 20250102 9730 -39.26 20240628 4450 32.81 20241209 1.33 Y 044340 500 89 억 163637 N N 96 N 00 N

1
044340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,26882,17873425,158872620,105631941750,0.15
20250328,26882,17873425,174733000,116177262500,0.15
20250327,26882,17873425,187098720,124399038000,0.15
20250326,26882,17873425,177421200,117964605000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 26882 17873425 158872620 105631941750 0.15
3 20250328 26882 17873425 174733000 116177262500 0.15
4 20250327 26882 17873425 187098720 124399038000 0.15
5 20250326 26882 17873425 177421200 117964605000 0.15