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

637
080420/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,193500,45811615,2260,2260,2260,2260,9
20250402,193400,45811615,2260,2260,2260,2260,0
20250402,193300,45811615,2260,2260,2260,2260,0
20250402,193200,45811615,2260,2260,2260,2260,0
20250402,193100,45811615,2260,2260,2260,2260,0
20250402,193000,45811615,2260,2260,2260,2260,0
20250402,192900,45811615,2260,2260,2260,2260,0
20250402,192800,45811615,2260,2260,2260,2260,0
20250402,192700,45811615,2260,2260,2260,2260,0
20250402,192600,45811615,2260,2260,2260,2260,0
20250402,192500,45811615,2260,2260,2260,2260,0
20250402,192400,45811615,2260,2260,2260,2260,0
20250402,192300,45811615,2260,2260,2260,2260,0
20250402,192200,45811615,2260,2260,2260,2260,0
20250402,192100,45811615,2260,2260,2260,2260,0
20250402,192000,45811615,2260,2260,2260,2260,0
20250402,191900,45811615,2260,2260,2260,2260,0
20250402,191800,45811615,2260,2260,2260,2260,0
20250402,191700,45811615,2260,2260,2260,2260,0
20250402,191600,45811615,2260,2260,2260,2260,0
20250402,191500,45811615,2260,2260,2260,2260,0
20250402,191400,45811615,2260,2260,2260,2260,0
20250402,191300,45811615,2260,2260,2260,2260,0
20250402,191200,45811615,2260,2260,2260,2260,0
20250402,191100,45811615,2260,2260,2260,2260,0
20250402,191000,45811615,2260,2260,2260,2260,0
20250402,190900,45811615,2260,2260,2260,2260,0
20250402,190800,45811615,2260,2260,2260,2260,0
20250402,190700,45811615,2260,2260,2260,2260,0
20250402,190600,45811615,2260,2260,2260,2260,0
20250402,190500,45811615,2260,2260,2260,2260,9
20250402,190400,45811615,2260,2260,2260,2260,0
20250402,190300,45811615,2260,2260,2260,2260,0
20250402,190200,45811615,2260,2260,2260,2260,0
20250402,190100,45811615,2260,2260,2260,2260,0
20250402,190000,45811615,2260,2260,2260,2260,0
20250402,185900,45811615,2260,2260,2260,2260,0
20250402,185800,45811615,2260,2260,2260,2260,0
20250402,185700,45811615,2260,2260,2260,2260,0
20250402,185600,45811615,2260,2260,2260,2260,0
20250402,185500,45811615,2260,2260,2260,2260,0
20250402,185400,45811615,2260,2260,2260,2260,0
20250402,185300,45811615,2260,2260,2260,2260,0
20250402,185200,45811615,2260,2260,2260,2260,0
20250402,185100,45811615,2260,2260,2260,2260,0
20250402,185000,45811615,2260,2260,2260,2260,0
20250402,184900,45811615,2260,2260,2260,2260,0
20250402,184800,45811615,2260,2260,2260,2260,0
20250402,184700,45811615,2260,2260,2260,2260,0
20250402,184600,45811615,2260,2260,2260,2260,0
20250402,184500,45811615,2260,2260,2260,2260,0
20250402,184400,45811615,2260,2260,2260,2260,0
20250402,184300,45811615,2260,2260,2260,2260,0
20250402,184200,45811615,2260,2260,2260,2260,0
20250402,184100,45811615,2260,2260,2260,2260,0
20250402,184000,45811615,2260,2260,2260,2260,0
20250402,183900,45811615,2260,2260,2260,2260,0
20250402,183800,45811615,2260,2260,2260,2260,0
20250402,183700,45811615,2260,2260,2260,2260,0
20250402,183600,45811615,2260,2260,2260,2260,0
20250402,183500,45811615,2260,2260,2260,2260,9
20250402,183400,45811615,2260,2260,2260,2260,0
20250402,183300,45811615,2260,2260,2260,2260,0
20250402,183200,45811615,2260,2260,2260,2260,0
20250402,183100,45811615,2260,2260,2260,2260,0
20250402,183000,45811615,2260,2260,2260,2260,0
20250402,182900,45811615,2260,2260,2260,2260,0
20250402,182800,45811615,2260,2260,2260,2260,0
20250402,182700,45811615,2260,2260,2260,2260,0
20250402,182600,45811615,2260,2260,2260,2260,0
20250402,182500,45811615,2260,2260,2260,2260,0
20250402,182400,45811615,2260,2260,2260,2260,0
20250402,182300,45811615,2260,2260,2260,2260,0
20250402,182200,45811615,2260,2260,2260,2260,0
20250402,182100,45811615,2260,2260,2260,2260,0
20250402,182000,45811615,2260,2260,2260,2260,0
20250402,181900,45811615,2260,2260,2260,2260,0
20250402,181800,45811615,2260,2260,2260,2260,0
20250402,181700,45811615,2260,2260,2260,2260,0
20250402,181600,45811615,2260,2260,2260,2260,0
20250402,181500,45811615,2260,2260,2260,2260,0
20250402,181400,45811615,2260,2260,2260,2260,0
20250402,181300,45811615,2260,2260,2260,2260,0
20250402,181200,45811615,2260,2260,2260,2260,0
20250402,181100,45811615,2260,2260,2260,2260,0
20250402,181000,45811615,2260,2260,2260,2260,0
20250402,180900,45811615,2260,2260,2260,2260,0
20250402,180800,45811615,2260,2260,2260,2260,0
20250402,180700,45811615,2260,2260,2260,2260,0
20250402,180600,45811615,2260,2260,2260,2260,0
20250402,180500,45811615,2260,2260,2260,2260,9
20250402,180400,45811615,2260,2260,2260,2260,0
20250402,180300,45811615,2260,2260,2260,2260,0
20250402,180200,45811615,2260,2260,2260,2260,0
20250402,180100,45811615,2260,2260,2260,2260,0
20250402,180000,45811615,2260,2260,2260,2260,0
20250402,175900,45811615,2260,2260,2260,2260,0
20250402,175800,45811615,2260,2260,2260,2260,0
20250402,175700,45811615,2260,2260,2260,2260,0
20250402,175600,45811615,2260,2260,2260,2260,0
20250402,175500,45811615,2260,2260,2260,2260,0
20250402,175400,45811615,2260,2260,2260,2260,0
20250402,175300,45811615,2260,2260,2260,2260,0
20250402,175200,45811615,2260,2260,2260,2260,0
20250402,175100,45811615,2260,2260,2260,2260,0
20250402,175000,45811615,2260,2260,2260,2260,0
20250402,174900,45811615,2260,2260,2260,2260,0
20250402,174800,45811615,2260,2260,2260,2260,0
20250402,174700,45811615,2260,2260,2260,2260,0
20250402,174600,45811615,2260,2260,2260,2260,0
20250402,174500,45811615,2260,2260,2260,2260,0
20250402,174400,45811615,2260,2260,2260,2260,0
20250402,174300,45811615,2260,2260,2260,2260,0
20250402,174200,45811615,2260,2260,2260,2260,0
20250402,174100,45811615,2260,2260,2260,2260,0
20250402,174000,45811615,2260,2260,2260,2260,0
20250402,173900,45811615,2260,2260,2260,2260,0
20250402,173800,45811615,2260,2260,2260,2260,0
20250402,173700,45811615,2260,2260,2260,2260,0
20250402,173600,45811615,2260,2260,2260,2260,0
20250402,173500,45811615,2260,2260,2260,2260,9
20250402,173400,45811615,2260,2260,2260,2260,0
20250402,173300,45811615,2260,2260,2260,2260,0
20250402,173200,45811615,2260,2260,2260,2260,0
20250402,173100,45811615,2260,2260,2260,2260,0
20250402,173000,45811615,2260,2260,2260,2260,0
20250402,172900,45811615,2260,2260,2260,2260,0
20250402,172800,45811615,2260,2260,2260,2260,0
20250402,172700,45811615,2260,2260,2260,2260,0
20250402,172600,45811615,2260,2260,2260,2260,0
20250402,172500,45811615,2260,2260,2260,2260,0
20250402,172400,45811615,2260,2260,2260,2260,0
20250402,172300,45811615,2260,2260,2260,2260,0
20250402,172200,45811615,2260,2260,2260,2260,0
20250402,172100,45811615,2260,2260,2260,2260,0
20250402,172000,45811615,2260,2260,2260,2260,0
20250402,171900,45811615,2260,2260,2260,2260,0
20250402,171800,45811615,2260,2260,2260,2260,0
20250402,171700,45811615,2260,2260,2260,2260,0
20250402,171600,45811615,2260,2260,2260,2260,0
20250402,171500,45811615,2260,2260,2260,2260,0
20250402,171400,45811615,2260,2260,2260,2260,0
20250402,171300,45811615,2260,2260,2260,2260,0
20250402,171200,45811615,2260,2260,2260,2260,0
20250402,171100,45811615,2260,2260,2260,2260,0
20250402,171000,45811615,2260,2260,2260,2260,0
20250402,170900,45811615,2260,2260,2260,2260,0
20250402,170800,45811615,2260,2260,2260,2260,0
20250402,170700,45811615,2260,2260,2260,2260,0
20250402,170600,45811615,2260,2260,2260,2260,0
20250402,170500,45811615,2260,2260,2260,2260,9
20250402,170400,45811615,2260,2260,2260,2260,0
20250402,170300,45811615,2260,2260,2260,2260,0
20250402,170200,45811615,2260,2260,2260,2260,0
20250402,170100,45811615,2260,2260,2260,2260,0
20250402,170000,45811615,2260,2260,2260,2260,0
20250402,165900,45811615,2260,2260,2260,2260,0
20250402,165800,45811615,2260,2260,2260,2260,0
20250402,165700,45811615,2260,2260,2260,2260,0
20250402,165600,45811615,2260,2260,2260,2260,0
20250402,165500,45811615,2260,2260,2260,2260,0
20250402,165400,45811615,2260,2260,2260,2260,0
20250402,165300,45811615,2260,2260,2260,2260,0
20250402,165200,45811615,2260,2260,2260,2260,0
20250402,165100,45811615,2260,2260,2260,2260,0
20250402,165000,45811615,2260,2260,2260,2260,0
20250402,164900,45811615,2260,2260,2260,2260,0
20250402,164800,45811615,2260,2260,2260,2260,0
20250402,164700,45811615,2260,2260,2260,2260,0
20250402,164600,45811615,2260,2260,2260,2260,0
20250402,164500,45811615,2260,2260,2260,2260,0
20250402,164400,45811615,2260,2260,2260,2260,0
20250402,164300,45811615,2260,2260,2260,2260,0
20250402,164200,45811615,2260,2260,2260,2260,0
20250402,164100,45811615,2260,2260,2260,2260,0
20250402,164000,45811615,2260,2260,2260,2260,0
20250402,163900,45811615,2260,2260,2260,2260,0
20250402,163800,45811615,2260,2260,2260,2260,0
20250402,163700,45811615,2260,2260,2260,2260,0
20250402,163600,45811615,2260,2260,2260,2260,0
20250402,163500,45811615,2260,2260,2260,2260,9
20250402,163400,45811615,2260,2260,2260,2260,0
20250402,163300,45811615,2260,2260,2260,2260,0
20250402,163200,45811615,2260,2260,2260,2260,0
20250402,163100,45811615,2260,2260,2260,2260,0
20250402,163000,45811615,2260,2260,2260,2260,0
20250402,162900,45811615,2260,2260,2260,2260,0
20250402,162800,45811615,2260,2260,2260,2260,0
20250402,162700,45811615,2260,2260,2260,2260,0
20250402,162600,45811615,2260,2260,2260,2260,0
20250402,162500,45811615,2260,2260,2260,2260,0
20250402,162400,45811615,2260,2260,2260,2260,0
20250402,162300,45811615,2260,2260,2260,2260,0
20250402,162200,45811615,2260,2260,2260,2260,0
20250402,162100,45811615,2260,2260,2260,2260,0
20250402,162000,45811615,2260,2260,2260,2260,0
20250402,161900,45811615,2260,2260,2260,2260,0
20250402,161800,45811615,2260,2260,2260,2260,0
20250402,161700,45811615,2260,2260,2260,2260,0
20250402,161600,45811615,2260,2260,2260,2260,0
20250402,161500,45811615,2260,2260,2260,2260,0
20250402,161400,45811615,2260,2260,2260,2260,0
20250402,161300,45811615,2260,2260,2260,2260,0
20250402,161200,45811615,2260,2260,2260,2260,0
20250402,161100,45811615,2260,2260,2260,2260,0
20250402,161000,45811615,2260,2260,2260,2260,0
20250402,160900,45811615,2260,2260,2260,2260,0
20250402,160800,45811615,2260,2260,2260,2260,0
20250402,160700,45811615,2260,2260,2260,2260,0
20250402,160600,45811615,2260,2260,2260,2260,0
20250402,160500,45811615,2260,2260,2260,2260,9
20250402,160400,45811615,2260,2260,2260,2260,0
20250402,160300,45811615,2260,2260,2260,2260,0
20250402,160200,45811615,2260,2260,2260,2260,0
20250402,160100,45811615,2260,2260,2260,2260,0
20250402,160000,45811615,2260,2260,2260,2260,0
20250402,155900,45811615,2260,2260,2260,2260,0
20250402,155800,45811615,2260,2260,2260,2260,0
20250402,155700,45811615,2260,2260,2260,2260,0
20250402,155600,45811615,2260,2260,2260,2260,0
20250402,155500,45811615,2260,2260,2260,2260,0
20250402,155400,45811615,2260,2260,2260,2260,0
20250402,155300,45811615,2260,2260,2260,2260,0
20250402,155200,45811615,2260,2260,2260,2260,0
20250402,155100,45811615,2260,2260,2260,2260,0
20250402,155000,45811615,2260,2260,2260,2260,0
20250402,154900,45811615,2260,2260,2260,2260,0
20250402,154800,45811615,2260,2260,2260,2260,0
20250402,154700,45811615,2260,2260,2260,2260,0
20250402,154600,45811615,2260,2260,2260,2260,0
20250402,154500,45811615,2260,2260,2260,2260,0
20250402,154400,45811615,2260,2260,2260,2260,0
20250402,154300,45811615,2260,2260,2260,2260,0
20250402,154200,45811615,2260,2260,2260,2260,0
20250402,154100,45811615,2260,2260,2260,2260,0
20250402,154000,45811615,2260,2260,2260,2260,0
20250402,153900,45811615,2260,2260,2260,2260,0
20250402,153800,45811615,2260,2260,2260,2260,0
20250402,153700,45811615,2260,2260,2260,2260,0
20250402,153600,45811615,2260,2260,2260,2260,0
20250402,153500,45811615,2260,2260,2260,2260,9
20250402,153400,45811615,2260,2260,2260,2260,0
20250402,153300,45811615,2260,2260,2260,2260,0
20250402,153200,45811615,2260,2260,2260,2260,0
20250402,153100,45811615,2260,2260,2260,2260,0
20250402,153000,45811615,2260,2260,2260,2260,9
20250402,152900,45791275,2255,2255,2255,2255,0
20250402,152800,45791275,2255,2255,2255,2255,0
20250402,152700,45791275,2255,2255,2255,2255,0
20250402,152600,45791275,2255,2255,2255,2255,0
20250402,152500,45791275,2255,2255,2255,2255,0
20250402,152400,45791275,2255,2255,2255,2255,0
20250402,152300,45791275,2255,2255,2255,2255,0
20250402,152200,45791275,2255,2255,2255,2255,0
20250402,152100,45791275,2255,2255,2255,2255,0
20250402,152000,45791275,2255,2255,2255,2255,0
20250402,151900,45791275,2255,2255,2255,2255,0
20250402,151800,45791275,2255,2255,2255,2255,0
20250402,151700,45791275,2255,2255,2255,2255,0
20250402,151600,45791275,2255,2255,2255,2255,0
20250402,151500,45791275,2255,2255,2255,2255,0
20250402,151400,45791275,2255,2255,2255,2255,0
20250402,151300,45791275,2255,2255,2255,2255,0
20250402,151200,45791275,2255,2255,2255,2255,67
20250402,151100,45640190,2255,2255,2255,2255,0
20250402,151000,45640190,2255,2255,2255,2255,0
20250402,150900,45640190,2255,2255,2255,2255,0
20250402,150800,45640190,2255,2255,2255,2255,0
20250402,150700,45640190,2255,2210,2255,2210,751
20250402,150600,43956570,2210,2210,2210,2210,0
20250402,150500,43956570,2210,2210,2210,2210,0
20250402,150400,43956570,2210,2210,2210,2210,0
20250402,150300,43956570,2210,2210,2210,2210,0
20250402,150200,43956570,2210,2210,2210,2210,0
20250402,150100,43956570,2210,2210,2210,2210,0
20250402,150000,43956570,2210,2210,2210,2210,0
20250402,145900,43956570,2210,2205,2210,2205,657
20250402,145800,42507785,2200,2200,2200,2200,0
20250402,145700,42507785,2200,2200,2200,2200,0
20250402,145600,42507785,2200,2200,2200,2200,0
20250402,145500,42507785,2200,2200,2200,2200,0
20250402,145400,42507785,2200,2200,2200,2200,0
20250402,145300,42507785,2200,2200,2200,2200,0
20250402,145200,42507785,2200,2200,2200,2200,0
20250402,145100,42507785,2200,2200,2200,2200,1
20250402,145000,42505585,2200,2200,2200,2200,29
20250402,144900,42441785,2200,2200,2200,2200,0
20250402,144800,42441785,2200,2200,2200,2200,0
20250402,144700,42441785,2200,2225,2225,2200,610
20250402,144600,41097280,2245,2245,2245,2245,0
20250402,144500,41097280,2245,2245,2245,2245,0
20250402,144400,41097280,2245,2245,2245,2245,0
20250402,144300,41097280,2245,2245,2245,2245,0
20250402,144200,41097280,2245,2245,2245,2245,0
20250402,144100,41097280,2245,2245,2245,2245,0
20250402,144000,41097280,2245,2245,2245,2245,0
20250402,143900,41097280,2245,2245,2245,2245,0
20250402,143800,41097280,2245,2245,2245,2245,3
20250402,143700,41090545,2245,2245,2245,2245,0
20250402,143600,41090545,2245,2245,2245,2245,0
20250402,143500,41090545,2245,2245,2245,2245,0
20250402,143400,41090545,2245,2245,2245,2245,0
20250402,143300,41090545,2245,2230,2245,2230,5
20250402,143200,41079355,2210,2210,2210,2210,0
20250402,143100,41079355,2210,2210,2210,2210,0
20250402,143000,41079355,2210,2210,2210,2210,0
20250402,142900,41079355,2210,2210,2210,2210,0
20250402,142800,41079355,2210,2210,2210,2210,0
20250402,142700,41079355,2210,2210,2210,2210,0
20250402,142600,41079355,2210,2210,2210,2210,0
20250402,142500,41079355,2210,2210,2210,2210,0
20250402,142400,41079355,2210,2210,2210,2210,0
20250402,142300,41079355,2210,2240,2240,2210,34
20250402,142200,41004085,2250,2250,2250,2250,0
20250402,142100,41004085,2250,2250,2250,2250,0
20250402,142000,41004085,2250,2250,2250,2250,0
20250402,141900,41004085,2250,2250,2250,2250,0
20250402,141800,41004085,2250,2250,2250,2250,0
20250402,141700,41004085,2250,2250,2250,2250,0
20250402,141600,41004085,2250,2250,2250,2250,0
20250402,141500,41004085,2250,2250,2250,2250,0
20250402,141400,41004085,2250,2250,2250,2250,0
20250402,141300,41004085,2250,2250,2250,2250,0
20250402,141200,41004085,2250,2250,2250,2250,0
20250402,141100,41004085,2250,2250,2250,2250,114
20250402,141000,40747585,2245,2245,2245,2245,0
20250402,140900,40747585,2245,2245,2245,2245,0
20250402,140800,40747585,2245,2245,2245,2245,0
20250402,140700,40747585,2245,2245,2245,2245,0
20250402,140600,40747585,2245,2245,2245,2245,0
20250402,140500,40747585,2245,2245,2245,2245,0
20250402,140400,40747585,2245,2245,2245,2245,0
20250402,140300,40747585,2245,2245,2245,2245,0
20250402,140200,40747585,2245,2245,2245,2245,0
20250402,140100,40747585,2245,2245,2245,2245,0
20250402,140000,40747585,2245,2245,2245,2245,0
20250402,135900,40747585,2245,2245,2245,2245,0
20250402,135800,40747585,2245,2245,2245,2245,55
20250402,135700,40624110,2250,2250,2250,2250,0
20250402,135600,40624110,2250,2250,2250,2250,0
20250402,135500,40624110,2250,2250,2250,2250,0
20250402,135400,40624110,2250,2250,2250,2250,0
20250402,135300,40624110,2250,2250,2250,2250,0
20250402,135200,40624110,2250,2250,2250,2250,0
20250402,135100,40624110,2250,2250,2250,2250,0
20250402,135000,40624110,2250,2250,2250,2250,0
20250402,134900,40624110,2250,2250,2250,2250,0
20250402,134800,40624110,2250,2250,2250,2250,0
20250402,134700,40624110,2250,2250,2250,2250,0
20250402,134600,40624110,2250,2250,2250,2250,0
20250402,134500,40624110,2250,2250,2250,2250,0
20250402,134400,40624110,2250,2250,2250,2250,0
20250402,134300,40624110,2250,2250,2250,2250,0
20250402,134200,40624110,2250,2250,2250,2250,0
20250402,134100,40624110,2250,2250,2250,2250,1
20250402,134000,40621860,2245,2245,2245,2245,0
20250402,133900,40621860,2245,2245,2245,2245,0
20250402,133800,40621860,2245,2245,2245,2245,0
20250402,133700,40621860,2245,2245,2245,2245,0
20250402,133600,40621860,2245,2245,2245,2245,0
20250402,133500,40621860,2245,2245,2245,2245,0
20250402,133400,40621860,2245,2245,2245,2245,0
20250402,133300,40621860,2245,2245,2245,2245,218
20250402,133200,40132450,2250,2250,2250,2250,0
20250402,133100,40132450,2250,2250,2250,2250,0
20250402,133000,40132450,2250,2250,2250,2250,0
20250402,132900,40132450,2250,2250,2250,2250,0
20250402,132800,40132450,2250,2250,2250,2250,0
20250402,132700,40132450,2250,2250,2250,2250,0
20250402,132600,40132450,2250,2250,2250,2250,0
20250402,132500,40132450,2250,2250,2250,2250,0
20250402,132400,40132450,2250,2250,2250,2250,0
20250402,132300,40132450,2250,2250,2250,2250,0
20250402,132200,40132450,2250,2250,2250,2250,0
20250402,132100,40132450,2250,2250,2250,2250,0
20250402,132000,40132450,2250,2250,2250,2250,0
20250402,131900,40132450,2250,2250,2250,2250,0
20250402,131800,40132450,2250,2250,2250,2250,0
20250402,131700,40132450,2250,2250,2250,2250,0
20250402,131600,40132450,2250,2250,2250,2250,0
20250402,131500,40132450,2250,2250,2250,2250,0
20250402,131400,40132450,2250,2250,2250,2250,0
20250402,131300,40132450,2250,2250,2250,2250,0
20250402,131200,40132450,2250,2250,2250,2250,0
20250402,131100,40132450,2250,2250,2250,2250,0
20250402,131000,40132450,2250,2250,2250,2250,0
20250402,130900,40132450,2250,2250,2250,2250,0
20250402,130800,40132450,2250,2250,2250,2250,0
20250402,130700,40132450,2250,2250,2250,2250,0
20250402,130600,40132450,2250,2250,2250,2250,17
20250402,130500,40094200,2245,2245,2245,2245,0
20250402,130400,40094200,2245,2245,2245,2245,1
20250402,130300,40091955,2245,2245,2245,2245,2000
20250402,130200,35601955,2245,2245,2245,2245,0
20250402,130100,35601955,2245,2245,2245,2245,10
20250402,130000,35579505,2245,2245,2245,2245,500
20250402,125900,34457005,2245,2245,2245,2245,715
20250402,125800,32851830,2250,2250,2250,2250,0
20250402,125700,32851830,2250,2250,2250,2250,0
20250402,125600,32851830,2250,2250,2250,2250,0
20250402,125500,32851830,2250,2250,2250,2250,0
20250402,125400,32851830,2250,2250,2250,2250,0
20250402,125300,32851830,2250,2250,2250,2250,0
20250402,125200,32851830,2250,2250,2250,2250,0
20250402,125100,32851830,2250,2250,2250,2250,0
20250402,125000,32851830,2250,2250,2250,2250,0
20250402,124900,32851830,2250,2250,2250,2250,0
20250402,124800,32851830,2250,2250,2250,2250,0
20250402,124700,32851830,2250,2250,2250,2250,0
20250402,124600,32851830,2250,2250,2250,2250,0
20250402,124500,32851830,2250,2250,2250,2250,0
20250402,124400,32851830,2250,2250,2250,2250,0
20250402,124300,32851830,2250,2250,2250,2250,0
20250402,124200,32851830,2250,2250,2250,2250,56
20250402,124100,32725830,2260,2260,2260,2260,0
20250402,124000,32725830,2260,2260,2260,2260,0
20250402,123900,32725830,2260,2260,2260,2260,0
20250402,123800,32725830,2260,2260,2260,2260,0
20250402,123700,32725830,2260,2260,2260,2260,0
20250402,123600,32725830,2260,2260,2260,2260,0
20250402,123500,32725830,2260,2260,2260,2260,0
20250402,123400,32725830,2260,2260,2260,2260,0
20250402,123300,32725830,2260,2260,2260,2260,0
20250402,123200,32725830,2260,2260,2260,2260,0
20250402,123100,32725830,2260,2260,2260,2260,0
20250402,123000,32725830,2260,2260,2260,2260,0
20250402,122900,32725830,2260,2260,2260,2260,0
20250402,122800,32725830,2260,2260,2260,2260,0
20250402,122700,32725830,2260,2260,2260,2260,0
20250402,122600,32725830,2260,2255,2260,2255,2
20250402,122500,32721315,2245,2245,2245,2245,0
20250402,122400,32721315,2245,2245,2245,2245,0
20250402,122300,32721315,2245,2245,2245,2245,0
20250402,122200,32721315,2245,2245,2245,2245,0
20250402,122100,32721315,2245,2250,2250,2245,5
20250402,122000,32710085,2260,2260,2260,2260,0
20250402,121900,32710085,2260,2260,2260,2260,0
20250402,121800,32710085,2260,2260,2260,2260,0
20250402,121700,32710085,2260,2260,2260,2260,0
20250402,121600,32710085,2260,2260,2260,2260,0
20250402,121500,32710085,2260,2260,2260,2260,0
20250402,121400,32710085,2260,2260,2260,2260,0
20250402,121300,32710085,2260,2260,2260,2260,0
20250402,121200,32710085,2260,2260,2260,2260,0
20250402,121100,32710085,2260,2260,2260,2260,0
20250402,121000,32710085,2260,2260,2260,2260,0
20250402,120900,32710085,2260,2260,2260,2260,0
20250402,120800,32710085,2260,2260,2260,2260,0
20250402,120700,32710085,2260,2260,2260,2260,0
20250402,120600,32710085,2260,2260,2260,2260,0
20250402,120500,32710085,2260,2260,2260,2260,0
20250402,120400,32710085,2260,2260,2260,2260,0
20250402,120300,32710085,2260,2260,2260,2260,0
20250402,120200,32710085,2260,2260,2260,2260,0
20250402,120100,32710085,2260,2260,2260,2260,0
20250402,120000,32710085,2260,2260,2260,2260,0
20250402,115900,32710085,2260,2260,2260,2260,0
20250402,115800,32710085,2260,2260,2260,2260,0
20250402,115700,32710085,2260,2260,2260,2260,0
20250402,115600,32710085,2260,2260,2260,2260,0
20250402,115500,32710085,2260,2260,2260,2260,0
20250402,115400,32710085,2260,2260,2260,2260,0
20250402,115300,32710085,2260,2260,2260,2260,0
20250402,115200,32710085,2260,2260,2260,2260,0
20250402,115100,32710085,2260,2260,2260,2260,0
20250402,115000,32710085,2260,2260,2260,2260,0
20250402,114900,32710085,2260,2260,2260,2260,0
20250402,114800,32710085,2260,2260,2260,2260,1
20250402,114700,32707825,2260,2260,2260,2260,0
20250402,114600,32707825,2260,2260,2260,2260,0
20250402,114500,32707825,2260,2260,2260,2260,0
20250402,114400,32707825,2260,2260,2260,2260,0
20250402,114300,32707825,2260,2260,2260,2260,0
20250402,114200,32707825,2260,2260,2260,2260,0
20250402,114100,32707825,2260,2260,2260,2260,0
20250402,114000,32707825,2260,2260,2260,2260,0
20250402,113900,32707825,2260,2260,2260,2260,0
20250402,113800,32707825,2260,2260,2260,2260,0
20250402,113700,32707825,2260,2260,2260,2260,0
20250402,113600,32707825,2260,2260,2260,2260,0
20250402,113500,32707825,2260,2260,2260,2260,0
20250402,113400,32707825,2260,2260,2260,2260,0
20250402,113300,32707825,2260,2260,2260,2260,0
20250402,113200,32707825,2260,2260,2260,2260,0
20250402,113100,32707825,2260,2260,2260,2260,0
20250402,113000,32707825,2260,2260,2260,2260,0
20250402,112900,32707825,2260,2260,2260,2260,0
20250402,112800,32707825,2260,2260,2260,2260,0
20250402,112700,32707825,2260,2260,2260,2260,0
20250402,112600,32707825,2260,2260,2260,2260,0
20250402,112500,32707825,2260,2260,2260,2260,0
20250402,112400,32707825,2260,2260,2260,2260,0
20250402,112300,32707825,2260,2260,2260,2260,0
20250402,112200,32707825,2260,2260,2260,2260,0
20250402,112100,32707825,2260,2260,2260,2260,0
20250402,112000,32707825,2260,2260,2260,2260,0
20250402,111900,32707825,2260,2260,2260,2260,0
20250402,111800,32707825,2260,2260,2260,2260,0
20250402,111700,32707825,2260,2260,2260,2260,0
20250402,111600,32707825,2260,2260,2260,2260,0
20250402,111500,32707825,2260,2260,2260,2260,0
20250402,111400,32707825,2260,2260,2260,2260,0
20250402,111300,32707825,2260,2260,2260,2260,0
20250402,111200,32707825,2260,2260,2260,2260,0
20250402,111100,32707825,2260,2260,2260,2260,0
20250402,111000,32707825,2260,2260,2260,2260,0
20250402,110900,32707825,2260,2260,2260,2260,0
20250402,110800,32707825,2260,2260,2260,2260,0
20250402,110700,32707825,2260,2260,2260,2260,0
20250402,110600,32707825,2260,2260,2260,2260,0
20250402,110500,32707825,2260,2260,2260,2260,0
20250402,110400,32707825,2260,2260,2260,2260,0
20250402,110300,32707825,2260,2260,2260,2260,0
20250402,110200,32707825,2260,2260,2260,2260,0
20250402,110100,32707825,2260,2260,2260,2260,0
20250402,110000,32707825,2260,2260,2260,2260,0
20250402,105900,32707825,2260,2260,2260,2260,0
20250402,105800,32707825,2260,2260,2260,2260,0
20250402,105700,32707825,2260,2260,2260,2260,0
20250402,105600,32707825,2260,2260,2260,2260,0
20250402,105500,32707825,2260,2260,2260,2260,0
20250402,105400,32707825,2260,2260,2260,2260,0
20250402,105300,32707825,2260,2260,2260,2260,0
20250402,105200,32707825,2260,2260,2260,2260,0
20250402,105100,32707825,2260,2260,2260,2260,0
20250402,105000,32707825,2260,2260,2260,2260,0
20250402,104900,32707825,2260,2260,2260,2260,0
20250402,104800,32707825,2260,2260,2260,2260,0
20250402,104700,32707825,2260,2260,2260,2260,0
20250402,104600,32707825,2260,2260,2260,2260,0
20250402,104500,32707825,2260,2260,2260,2260,0
20250402,104400,32707825,2260,2260,2260,2260,0
20250402,104300,32707825,2260,2260,2260,2260,0
20250402,104200,32707825,2260,2260,2260,2260,0
20250402,104100,32707825,2260,2260,2260,2260,0
20250402,104000,32707825,2260,2260,2260,2260,0
20250402,103900,32707825,2260,2260,2260,2260,0
20250402,103800,32707825,2260,2260,2260,2260,0
20250402,103700,32707825,2260,2250,2260,2250,6
20250402,103600,32694315,2245,2245,2245,2245,0
20250402,103500,32694315,2245,2245,2245,2245,0
20250402,103400,32694315,2245,2245,2245,2245,0
20250402,103300,32694315,2245,2255,2255,2245,3205
20250402,103200,25487575,2260,2260,2260,2260,0
20250402,103100,25487575,2260,2270,2270,2260,7830
20250402,103000,7789555,2290,2290,2290,2290,0
20250402,102900,7789555,2290,2290,2290,2290,1
20250402,102800,7787265,2265,2265,2265,2265,0
20250402,102700,7787265,2265,2285,2290,2265,2225
20250402,102600,2696730,2285,2285,2285,2285,0
20250402,102500,2696730,2285,2285,2285,2285,0
20250402,102400,2696730,2285,2285,2285,2285,0
20250402,102300,2696730,2285,2285,2285,2285,0
20250402,102200,2696730,2285,2285,2285,2285,0
20250402,102100,2696730,2285,2285,2285,2285,1
20250402,102000,2694445,2265,2265,2265,2265,0
20250402,101900,2694445,2265,2265,2265,2265,0
20250402,101800,2694445,2265,2265,2265,2265,0
20250402,101700,2694445,2265,2265,2265,2265,0
20250402,101600,2694445,2265,2265,2265,2265,0
20250402,101500,2694445,2265,2265,2265,2265,0
20250402,101400,2694445,2265,2265,2265,2265,0
20250402,101300,2694445,2265,2265,2265,2265,0
20250402,101200,2694445,2265,2265,2265,2265,0
20250402,101100,2694445,2265,2265,2265,2265,300
20250402,101000,2014945,2285,2285,2285,2285,0
20250402,100900,2014945,2285,2285,2285,2285,0
20250402,100800,2014945,2285,2285,2285,2285,0
20250402,100700,2014945,2285,2285,2285,2285,0
20250402,100600,2014945,2285,2285,2285,2285,0
20250402,100500,2014945,2285,2285,2285,2285,0
20250402,100400,2014945,2285,2285,2285,2285,0
20250402,100300,2014945,2285,2285,2285,2285,0
20250402,100200,2014945,2285,2285,2285,2285,0
20250402,100100,2014945,2285,2285,2285,2285,0
20250402,100000,2014945,2285,2285,2285,2285,0
20250402,095900,2014945,2285,2285,2285,2285,0
20250402,095800,2014945,2285,2285,2285,2285,0
20250402,095700,2014945,2285,2285,2285,2285,0
20250402,095600,2014945,2285,2285,2285,2285,0
20250402,095500,2014945,2285,2285,2285,2285,0
20250402,095400,2014945,2285,2285,2285,2285,0
20250402,095300,2014945,2285,2285,2285,2285,0
20250402,095200,2014945,2285,2285,2285,2285,0
20250402,095100,2014945,2285,2285,2285,2285,0
20250402,095000,2014945,2285,2285,2285,2285,0
20250402,094900,2014945,2285,2285,2285,2285,0
20250402,094800,2014945,2285,2285,2285,2285,0
20250402,094700,2014945,2285,2285,2285,2285,0
20250402,094600,2014945,2285,2285,2285,2285,10
20250402,094500,1992095,2285,2285,2285,2285,0
20250402,094400,1992095,2285,2285,2285,2285,0
20250402,094300,1992095,2285,2285,2285,2285,0
20250402,094200,1992095,2285,2285,2285,2285,0
20250402,094100,1992095,2285,2285,2285,2285,0
20250402,094000,1992095,2285,2285,2285,2285,0
20250402,093900,1992095,2285,2285,2285,2285,1
20250402,093800,1989810,2265,2265,2265,2265,1
20250402,093700,1987545,2290,2290,2290,2290,0
20250402,093600,1987545,2290,2290,2290,2290,0
20250402,093500,1987545,2290,2290,2290,2290,0
20250402,093400,1987545,2290,2290,2290,2290,0
20250402,093300,1987545,2290,2290,2290,2290,0
20250402,093200,1987545,2290,2290,2290,2290,0
20250402,093100,1987545,2290,2290,2290,2290,0
20250402,093000,1987545,2290,2290,2290,2290,0
20250402,092900,1987545,2290,2290,2290,2290,0
20250402,092800,1987545,2290,2290,2290,2290,0
20250402,092700,1987545,2290,2290,2290,2290,0
20250402,092600,1987545,2290,2290,2290,2290,0
20250402,092500,1987545,2290,2290,2290,2290,0
20250402,092400,1987545,2290,2290,2290,2290,0
20250402,092300,1987545,2290,2290,2290,2290,0
20250402,092200,1987545,2290,2290,2290,2290,405
20250402,092100,1060095,2290,2290,2290,2290,0
20250402,092000,1060095,2290,2290,2290,2290,0
20250402,091900,1060095,2290,2290,2290,2290,0
20250402,091800,1060095,2290,2290,2290,2290,0
20250402,091700,1060095,2290,2290,2290,2290,1
20250402,091600,1057805,2290,2275,2290,2275,3
20250402,091500,1050960,2265,2265,2265,2265,0
20250402,091400,1050960,2265,2270,2270,2265,140
20250402,091300,733855,2265,2265,2265,2265,0
20250402,091200,733855,2265,2265,2265,2265,0
20250402,091100,733855,2265,2265,2265,2265,300
20250402,091000,54355,2265,2265,2265,2265,0
20250402,090900,54355,2265,2265,2265,2265,0
20250402,090800,54355,2265,2265,2265,2265,0
20250402,090700,54355,2265,2265,2265,2265,0
20250402,090600,54355,2265,2265,2265,2265,0
20250402,090500,54355,2265,2265,2265,2265,22
20250402,090400,4525,2265,2265,2265,2265,0
20250402,090300,4525,2265,2265,2265,2265,0
20250402,090200,4525,2265,2265,2265,2265,0
20250402,090100,4525,2265,2265,2265,2265,0
20250402,090000,4525,2265,2260,2265,2260,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 193500 45811615 2260 2260 2260 2260 9
3 20250402 193400 45811615 2260 2260 2260 2260 0
4 20250402 193300 45811615 2260 2260 2260 2260 0
5 20250402 193200 45811615 2260 2260 2260 2260 0
6 20250402 193100 45811615 2260 2260 2260 2260 0
7 20250402 193000 45811615 2260 2260 2260 2260 0
8 20250402 192900 45811615 2260 2260 2260 2260 0
9 20250402 192800 45811615 2260 2260 2260 2260 0
10 20250402 192700 45811615 2260 2260 2260 2260 0
11 20250402 192600 45811615 2260 2260 2260 2260 0
12 20250402 192500 45811615 2260 2260 2260 2260 0
13 20250402 192400 45811615 2260 2260 2260 2260 0
14 20250402 192300 45811615 2260 2260 2260 2260 0
15 20250402 192200 45811615 2260 2260 2260 2260 0
16 20250402 192100 45811615 2260 2260 2260 2260 0
17 20250402 192000 45811615 2260 2260 2260 2260 0
18 20250402 191900 45811615 2260 2260 2260 2260 0
19 20250402 191800 45811615 2260 2260 2260 2260 0
20 20250402 191700 45811615 2260 2260 2260 2260 0
21 20250402 191600 45811615 2260 2260 2260 2260 0
22 20250402 191500 45811615 2260 2260 2260 2260 0
23 20250402 191400 45811615 2260 2260 2260 2260 0
24 20250402 191300 45811615 2260 2260 2260 2260 0
25 20250402 191200 45811615 2260 2260 2260 2260 0
26 20250402 191100 45811615 2260 2260 2260 2260 0
27 20250402 191000 45811615 2260 2260 2260 2260 0
28 20250402 190900 45811615 2260 2260 2260 2260 0
29 20250402 190800 45811615 2260 2260 2260 2260 0
30 20250402 190700 45811615 2260 2260 2260 2260 0
31 20250402 190600 45811615 2260 2260 2260 2260 0
32 20250402 190500 45811615 2260 2260 2260 2260 9
33 20250402 190400 45811615 2260 2260 2260 2260 0
34 20250402 190300 45811615 2260 2260 2260 2260 0
35 20250402 190200 45811615 2260 2260 2260 2260 0
36 20250402 190100 45811615 2260 2260 2260 2260 0
37 20250402 190000 45811615 2260 2260 2260 2260 0
38 20250402 185900 45811615 2260 2260 2260 2260 0
39 20250402 185800 45811615 2260 2260 2260 2260 0
40 20250402 185700 45811615 2260 2260 2260 2260 0
41 20250402 185600 45811615 2260 2260 2260 2260 0
42 20250402 185500 45811615 2260 2260 2260 2260 0
43 20250402 185400 45811615 2260 2260 2260 2260 0
44 20250402 185300 45811615 2260 2260 2260 2260 0
45 20250402 185200 45811615 2260 2260 2260 2260 0
46 20250402 185100 45811615 2260 2260 2260 2260 0
47 20250402 185000 45811615 2260 2260 2260 2260 0
48 20250402 184900 45811615 2260 2260 2260 2260 0
49 20250402 184800 45811615 2260 2260 2260 2260 0
50 20250402 184700 45811615 2260 2260 2260 2260 0
51 20250402 184600 45811615 2260 2260 2260 2260 0
52 20250402 184500 45811615 2260 2260 2260 2260 0
53 20250402 184400 45811615 2260 2260 2260 2260 0
54 20250402 184300 45811615 2260 2260 2260 2260 0
55 20250402 184200 45811615 2260 2260 2260 2260 0
56 20250402 184100 45811615 2260 2260 2260 2260 0
57 20250402 184000 45811615 2260 2260 2260 2260 0
58 20250402 183900 45811615 2260 2260 2260 2260 0
59 20250402 183800 45811615 2260 2260 2260 2260 0
60 20250402 183700 45811615 2260 2260 2260 2260 0
61 20250402 183600 45811615 2260 2260 2260 2260 0
62 20250402 183500 45811615 2260 2260 2260 2260 9
63 20250402 183400 45811615 2260 2260 2260 2260 0
64 20250402 183300 45811615 2260 2260 2260 2260 0
65 20250402 183200 45811615 2260 2260 2260 2260 0
66 20250402 183100 45811615 2260 2260 2260 2260 0
67 20250402 183000 45811615 2260 2260 2260 2260 0
68 20250402 182900 45811615 2260 2260 2260 2260 0
69 20250402 182800 45811615 2260 2260 2260 2260 0
70 20250402 182700 45811615 2260 2260 2260 2260 0
71 20250402 182600 45811615 2260 2260 2260 2260 0
72 20250402 182500 45811615 2260 2260 2260 2260 0
73 20250402 182400 45811615 2260 2260 2260 2260 0
74 20250402 182300 45811615 2260 2260 2260 2260 0
75 20250402 182200 45811615 2260 2260 2260 2260 0
76 20250402 182100 45811615 2260 2260 2260 2260 0
77 20250402 182000 45811615 2260 2260 2260 2260 0
78 20250402 181900 45811615 2260 2260 2260 2260 0
79 20250402 181800 45811615 2260 2260 2260 2260 0
80 20250402 181700 45811615 2260 2260 2260 2260 0
81 20250402 181600 45811615 2260 2260 2260 2260 0
82 20250402 181500 45811615 2260 2260 2260 2260 0
83 20250402 181400 45811615 2260 2260 2260 2260 0
84 20250402 181300 45811615 2260 2260 2260 2260 0
85 20250402 181200 45811615 2260 2260 2260 2260 0
86 20250402 181100 45811615 2260 2260 2260 2260 0
87 20250402 181000 45811615 2260 2260 2260 2260 0
88 20250402 180900 45811615 2260 2260 2260 2260 0
89 20250402 180800 45811615 2260 2260 2260 2260 0
90 20250402 180700 45811615 2260 2260 2260 2260 0
91 20250402 180600 45811615 2260 2260 2260 2260 0
92 20250402 180500 45811615 2260 2260 2260 2260 9
93 20250402 180400 45811615 2260 2260 2260 2260 0
94 20250402 180300 45811615 2260 2260 2260 2260 0
95 20250402 180200 45811615 2260 2260 2260 2260 0
96 20250402 180100 45811615 2260 2260 2260 2260 0
97 20250402 180000 45811615 2260 2260 2260 2260 0
98 20250402 175900 45811615 2260 2260 2260 2260 0
99 20250402 175800 45811615 2260 2260 2260 2260 0
100 20250402 175700 45811615 2260 2260 2260 2260 0
101 20250402 175600 45811615 2260 2260 2260 2260 0
102 20250402 175500 45811615 2260 2260 2260 2260 0
103 20250402 175400 45811615 2260 2260 2260 2260 0
104 20250402 175300 45811615 2260 2260 2260 2260 0
105 20250402 175200 45811615 2260 2260 2260 2260 0
106 20250402 175100 45811615 2260 2260 2260 2260 0
107 20250402 175000 45811615 2260 2260 2260 2260 0
108 20250402 174900 45811615 2260 2260 2260 2260 0
109 20250402 174800 45811615 2260 2260 2260 2260 0
110 20250402 174700 45811615 2260 2260 2260 2260 0
111 20250402 174600 45811615 2260 2260 2260 2260 0
112 20250402 174500 45811615 2260 2260 2260 2260 0
113 20250402 174400 45811615 2260 2260 2260 2260 0
114 20250402 174300 45811615 2260 2260 2260 2260 0
115 20250402 174200 45811615 2260 2260 2260 2260 0
116 20250402 174100 45811615 2260 2260 2260 2260 0
117 20250402 174000 45811615 2260 2260 2260 2260 0
118 20250402 173900 45811615 2260 2260 2260 2260 0
119 20250402 173800 45811615 2260 2260 2260 2260 0
120 20250402 173700 45811615 2260 2260 2260 2260 0
121 20250402 173600 45811615 2260 2260 2260 2260 0
122 20250402 173500 45811615 2260 2260 2260 2260 9
123 20250402 173400 45811615 2260 2260 2260 2260 0
124 20250402 173300 45811615 2260 2260 2260 2260 0
125 20250402 173200 45811615 2260 2260 2260 2260 0
126 20250402 173100 45811615 2260 2260 2260 2260 0
127 20250402 173000 45811615 2260 2260 2260 2260 0
128 20250402 172900 45811615 2260 2260 2260 2260 0
129 20250402 172800 45811615 2260 2260 2260 2260 0
130 20250402 172700 45811615 2260 2260 2260 2260 0
131 20250402 172600 45811615 2260 2260 2260 2260 0
132 20250402 172500 45811615 2260 2260 2260 2260 0
133 20250402 172400 45811615 2260 2260 2260 2260 0
134 20250402 172300 45811615 2260 2260 2260 2260 0
135 20250402 172200 45811615 2260 2260 2260 2260 0
136 20250402 172100 45811615 2260 2260 2260 2260 0
137 20250402 172000 45811615 2260 2260 2260 2260 0
138 20250402 171900 45811615 2260 2260 2260 2260 0
139 20250402 171800 45811615 2260 2260 2260 2260 0
140 20250402 171700 45811615 2260 2260 2260 2260 0
141 20250402 171600 45811615 2260 2260 2260 2260 0
142 20250402 171500 45811615 2260 2260 2260 2260 0
143 20250402 171400 45811615 2260 2260 2260 2260 0
144 20250402 171300 45811615 2260 2260 2260 2260 0
145 20250402 171200 45811615 2260 2260 2260 2260 0
146 20250402 171100 45811615 2260 2260 2260 2260 0
147 20250402 171000 45811615 2260 2260 2260 2260 0
148 20250402 170900 45811615 2260 2260 2260 2260 0
149 20250402 170800 45811615 2260 2260 2260 2260 0
150 20250402 170700 45811615 2260 2260 2260 2260 0
151 20250402 170600 45811615 2260 2260 2260 2260 0
152 20250402 170500 45811615 2260 2260 2260 2260 9
153 20250402 170400 45811615 2260 2260 2260 2260 0
154 20250402 170300 45811615 2260 2260 2260 2260 0
155 20250402 170200 45811615 2260 2260 2260 2260 0
156 20250402 170100 45811615 2260 2260 2260 2260 0
157 20250402 170000 45811615 2260 2260 2260 2260 0
158 20250402 165900 45811615 2260 2260 2260 2260 0
159 20250402 165800 45811615 2260 2260 2260 2260 0
160 20250402 165700 45811615 2260 2260 2260 2260 0
161 20250402 165600 45811615 2260 2260 2260 2260 0
162 20250402 165500 45811615 2260 2260 2260 2260 0
163 20250402 165400 45811615 2260 2260 2260 2260 0
164 20250402 165300 45811615 2260 2260 2260 2260 0
165 20250402 165200 45811615 2260 2260 2260 2260 0
166 20250402 165100 45811615 2260 2260 2260 2260 0
167 20250402 165000 45811615 2260 2260 2260 2260 0
168 20250402 164900 45811615 2260 2260 2260 2260 0
169 20250402 164800 45811615 2260 2260 2260 2260 0
170 20250402 164700 45811615 2260 2260 2260 2260 0
171 20250402 164600 45811615 2260 2260 2260 2260 0
172 20250402 164500 45811615 2260 2260 2260 2260 0
173 20250402 164400 45811615 2260 2260 2260 2260 0
174 20250402 164300 45811615 2260 2260 2260 2260 0
175 20250402 164200 45811615 2260 2260 2260 2260 0
176 20250402 164100 45811615 2260 2260 2260 2260 0
177 20250402 164000 45811615 2260 2260 2260 2260 0
178 20250402 163900 45811615 2260 2260 2260 2260 0
179 20250402 163800 45811615 2260 2260 2260 2260 0
180 20250402 163700 45811615 2260 2260 2260 2260 0
181 20250402 163600 45811615 2260 2260 2260 2260 0
182 20250402 163500 45811615 2260 2260 2260 2260 9
183 20250402 163400 45811615 2260 2260 2260 2260 0
184 20250402 163300 45811615 2260 2260 2260 2260 0
185 20250402 163200 45811615 2260 2260 2260 2260 0
186 20250402 163100 45811615 2260 2260 2260 2260 0
187 20250402 163000 45811615 2260 2260 2260 2260 0
188 20250402 162900 45811615 2260 2260 2260 2260 0
189 20250402 162800 45811615 2260 2260 2260 2260 0
190 20250402 162700 45811615 2260 2260 2260 2260 0
191 20250402 162600 45811615 2260 2260 2260 2260 0
192 20250402 162500 45811615 2260 2260 2260 2260 0
193 20250402 162400 45811615 2260 2260 2260 2260 0
194 20250402 162300 45811615 2260 2260 2260 2260 0
195 20250402 162200 45811615 2260 2260 2260 2260 0
196 20250402 162100 45811615 2260 2260 2260 2260 0
197 20250402 162000 45811615 2260 2260 2260 2260 0
198 20250402 161900 45811615 2260 2260 2260 2260 0
199 20250402 161800 45811615 2260 2260 2260 2260 0
200 20250402 161700 45811615 2260 2260 2260 2260 0
201 20250402 161600 45811615 2260 2260 2260 2260 0
202 20250402 161500 45811615 2260 2260 2260 2260 0
203 20250402 161400 45811615 2260 2260 2260 2260 0
204 20250402 161300 45811615 2260 2260 2260 2260 0
205 20250402 161200 45811615 2260 2260 2260 2260 0
206 20250402 161100 45811615 2260 2260 2260 2260 0
207 20250402 161000 45811615 2260 2260 2260 2260 0
208 20250402 160900 45811615 2260 2260 2260 2260 0
209 20250402 160800 45811615 2260 2260 2260 2260 0
210 20250402 160700 45811615 2260 2260 2260 2260 0
211 20250402 160600 45811615 2260 2260 2260 2260 0
212 20250402 160500 45811615 2260 2260 2260 2260 9
213 20250402 160400 45811615 2260 2260 2260 2260 0
214 20250402 160300 45811615 2260 2260 2260 2260 0
215 20250402 160200 45811615 2260 2260 2260 2260 0
216 20250402 160100 45811615 2260 2260 2260 2260 0
217 20250402 160000 45811615 2260 2260 2260 2260 0
218 20250402 155900 45811615 2260 2260 2260 2260 0
219 20250402 155800 45811615 2260 2260 2260 2260 0
220 20250402 155700 45811615 2260 2260 2260 2260 0
221 20250402 155600 45811615 2260 2260 2260 2260 0
222 20250402 155500 45811615 2260 2260 2260 2260 0
223 20250402 155400 45811615 2260 2260 2260 2260 0
224 20250402 155300 45811615 2260 2260 2260 2260 0
225 20250402 155200 45811615 2260 2260 2260 2260 0
226 20250402 155100 45811615 2260 2260 2260 2260 0
227 20250402 155000 45811615 2260 2260 2260 2260 0
228 20250402 154900 45811615 2260 2260 2260 2260 0
229 20250402 154800 45811615 2260 2260 2260 2260 0
230 20250402 154700 45811615 2260 2260 2260 2260 0
231 20250402 154600 45811615 2260 2260 2260 2260 0
232 20250402 154500 45811615 2260 2260 2260 2260 0
233 20250402 154400 45811615 2260 2260 2260 2260 0
234 20250402 154300 45811615 2260 2260 2260 2260 0
235 20250402 154200 45811615 2260 2260 2260 2260 0
236 20250402 154100 45811615 2260 2260 2260 2260 0
237 20250402 154000 45811615 2260 2260 2260 2260 0
238 20250402 153900 45811615 2260 2260 2260 2260 0
239 20250402 153800 45811615 2260 2260 2260 2260 0
240 20250402 153700 45811615 2260 2260 2260 2260 0
241 20250402 153600 45811615 2260 2260 2260 2260 0
242 20250402 153500 45811615 2260 2260 2260 2260 9
243 20250402 153400 45811615 2260 2260 2260 2260 0
244 20250402 153300 45811615 2260 2260 2260 2260 0
245 20250402 153200 45811615 2260 2260 2260 2260 0
246 20250402 153100 45811615 2260 2260 2260 2260 0
247 20250402 153000 45811615 2260 2260 2260 2260 9
248 20250402 152900 45791275 2255 2255 2255 2255 0
249 20250402 152800 45791275 2255 2255 2255 2255 0
250 20250402 152700 45791275 2255 2255 2255 2255 0
251 20250402 152600 45791275 2255 2255 2255 2255 0
252 20250402 152500 45791275 2255 2255 2255 2255 0
253 20250402 152400 45791275 2255 2255 2255 2255 0
254 20250402 152300 45791275 2255 2255 2255 2255 0
255 20250402 152200 45791275 2255 2255 2255 2255 0
256 20250402 152100 45791275 2255 2255 2255 2255 0
257 20250402 152000 45791275 2255 2255 2255 2255 0
258 20250402 151900 45791275 2255 2255 2255 2255 0
259 20250402 151800 45791275 2255 2255 2255 2255 0
260 20250402 151700 45791275 2255 2255 2255 2255 0
261 20250402 151600 45791275 2255 2255 2255 2255 0
262 20250402 151500 45791275 2255 2255 2255 2255 0
263 20250402 151400 45791275 2255 2255 2255 2255 0
264 20250402 151300 45791275 2255 2255 2255 2255 0
265 20250402 151200 45791275 2255 2255 2255 2255 67
266 20250402 151100 45640190 2255 2255 2255 2255 0
267 20250402 151000 45640190 2255 2255 2255 2255 0
268 20250402 150900 45640190 2255 2255 2255 2255 0
269 20250402 150800 45640190 2255 2255 2255 2255 0
270 20250402 150700 45640190 2255 2210 2255 2210 751
271 20250402 150600 43956570 2210 2210 2210 2210 0
272 20250402 150500 43956570 2210 2210 2210 2210 0
273 20250402 150400 43956570 2210 2210 2210 2210 0
274 20250402 150300 43956570 2210 2210 2210 2210 0
275 20250402 150200 43956570 2210 2210 2210 2210 0
276 20250402 150100 43956570 2210 2210 2210 2210 0
277 20250402 150000 43956570 2210 2210 2210 2210 0
278 20250402 145900 43956570 2210 2205 2210 2205 657
279 20250402 145800 42507785 2200 2200 2200 2200 0
280 20250402 145700 42507785 2200 2200 2200 2200 0
281 20250402 145600 42507785 2200 2200 2200 2200 0
282 20250402 145500 42507785 2200 2200 2200 2200 0
283 20250402 145400 42507785 2200 2200 2200 2200 0
284 20250402 145300 42507785 2200 2200 2200 2200 0
285 20250402 145200 42507785 2200 2200 2200 2200 0
286 20250402 145100 42507785 2200 2200 2200 2200 1
287 20250402 145000 42505585 2200 2200 2200 2200 29
288 20250402 144900 42441785 2200 2200 2200 2200 0
289 20250402 144800 42441785 2200 2200 2200 2200 0
290 20250402 144700 42441785 2200 2225 2225 2200 610
291 20250402 144600 41097280 2245 2245 2245 2245 0
292 20250402 144500 41097280 2245 2245 2245 2245 0
293 20250402 144400 41097280 2245 2245 2245 2245 0
294 20250402 144300 41097280 2245 2245 2245 2245 0
295 20250402 144200 41097280 2245 2245 2245 2245 0
296 20250402 144100 41097280 2245 2245 2245 2245 0
297 20250402 144000 41097280 2245 2245 2245 2245 0
298 20250402 143900 41097280 2245 2245 2245 2245 0
299 20250402 143800 41097280 2245 2245 2245 2245 3
300 20250402 143700 41090545 2245 2245 2245 2245 0
301 20250402 143600 41090545 2245 2245 2245 2245 0
302 20250402 143500 41090545 2245 2245 2245 2245 0
303 20250402 143400 41090545 2245 2245 2245 2245 0
304 20250402 143300 41090545 2245 2230 2245 2230 5
305 20250402 143200 41079355 2210 2210 2210 2210 0
306 20250402 143100 41079355 2210 2210 2210 2210 0
307 20250402 143000 41079355 2210 2210 2210 2210 0
308 20250402 142900 41079355 2210 2210 2210 2210 0
309 20250402 142800 41079355 2210 2210 2210 2210 0
310 20250402 142700 41079355 2210 2210 2210 2210 0
311 20250402 142600 41079355 2210 2210 2210 2210 0
312 20250402 142500 41079355 2210 2210 2210 2210 0
313 20250402 142400 41079355 2210 2210 2210 2210 0
314 20250402 142300 41079355 2210 2240 2240 2210 34
315 20250402 142200 41004085 2250 2250 2250 2250 0
316 20250402 142100 41004085 2250 2250 2250 2250 0
317 20250402 142000 41004085 2250 2250 2250 2250 0
318 20250402 141900 41004085 2250 2250 2250 2250 0
319 20250402 141800 41004085 2250 2250 2250 2250 0
320 20250402 141700 41004085 2250 2250 2250 2250 0
321 20250402 141600 41004085 2250 2250 2250 2250 0
322 20250402 141500 41004085 2250 2250 2250 2250 0
323 20250402 141400 41004085 2250 2250 2250 2250 0
324 20250402 141300 41004085 2250 2250 2250 2250 0
325 20250402 141200 41004085 2250 2250 2250 2250 0
326 20250402 141100 41004085 2250 2250 2250 2250 114
327 20250402 141000 40747585 2245 2245 2245 2245 0
328 20250402 140900 40747585 2245 2245 2245 2245 0
329 20250402 140800 40747585 2245 2245 2245 2245 0
330 20250402 140700 40747585 2245 2245 2245 2245 0
331 20250402 140600 40747585 2245 2245 2245 2245 0
332 20250402 140500 40747585 2245 2245 2245 2245 0
333 20250402 140400 40747585 2245 2245 2245 2245 0
334 20250402 140300 40747585 2245 2245 2245 2245 0
335 20250402 140200 40747585 2245 2245 2245 2245 0
336 20250402 140100 40747585 2245 2245 2245 2245 0
337 20250402 140000 40747585 2245 2245 2245 2245 0
338 20250402 135900 40747585 2245 2245 2245 2245 0
339 20250402 135800 40747585 2245 2245 2245 2245 55
340 20250402 135700 40624110 2250 2250 2250 2250 0
341 20250402 135600 40624110 2250 2250 2250 2250 0
342 20250402 135500 40624110 2250 2250 2250 2250 0
343 20250402 135400 40624110 2250 2250 2250 2250 0
344 20250402 135300 40624110 2250 2250 2250 2250 0
345 20250402 135200 40624110 2250 2250 2250 2250 0
346 20250402 135100 40624110 2250 2250 2250 2250 0
347 20250402 135000 40624110 2250 2250 2250 2250 0
348 20250402 134900 40624110 2250 2250 2250 2250 0
349 20250402 134800 40624110 2250 2250 2250 2250 0
350 20250402 134700 40624110 2250 2250 2250 2250 0
351 20250402 134600 40624110 2250 2250 2250 2250 0
352 20250402 134500 40624110 2250 2250 2250 2250 0
353 20250402 134400 40624110 2250 2250 2250 2250 0
354 20250402 134300 40624110 2250 2250 2250 2250 0
355 20250402 134200 40624110 2250 2250 2250 2250 0
356 20250402 134100 40624110 2250 2250 2250 2250 1
357 20250402 134000 40621860 2245 2245 2245 2245 0
358 20250402 133900 40621860 2245 2245 2245 2245 0
359 20250402 133800 40621860 2245 2245 2245 2245 0
360 20250402 133700 40621860 2245 2245 2245 2245 0
361 20250402 133600 40621860 2245 2245 2245 2245 0
362 20250402 133500 40621860 2245 2245 2245 2245 0
363 20250402 133400 40621860 2245 2245 2245 2245 0
364 20250402 133300 40621860 2245 2245 2245 2245 218
365 20250402 133200 40132450 2250 2250 2250 2250 0
366 20250402 133100 40132450 2250 2250 2250 2250 0
367 20250402 133000 40132450 2250 2250 2250 2250 0
368 20250402 132900 40132450 2250 2250 2250 2250 0
369 20250402 132800 40132450 2250 2250 2250 2250 0
370 20250402 132700 40132450 2250 2250 2250 2250 0
371 20250402 132600 40132450 2250 2250 2250 2250 0
372 20250402 132500 40132450 2250 2250 2250 2250 0
373 20250402 132400 40132450 2250 2250 2250 2250 0
374 20250402 132300 40132450 2250 2250 2250 2250 0
375 20250402 132200 40132450 2250 2250 2250 2250 0
376 20250402 132100 40132450 2250 2250 2250 2250 0
377 20250402 132000 40132450 2250 2250 2250 2250 0
378 20250402 131900 40132450 2250 2250 2250 2250 0
379 20250402 131800 40132450 2250 2250 2250 2250 0
380 20250402 131700 40132450 2250 2250 2250 2250 0
381 20250402 131600 40132450 2250 2250 2250 2250 0
382 20250402 131500 40132450 2250 2250 2250 2250 0
383 20250402 131400 40132450 2250 2250 2250 2250 0
384 20250402 131300 40132450 2250 2250 2250 2250 0
385 20250402 131200 40132450 2250 2250 2250 2250 0
386 20250402 131100 40132450 2250 2250 2250 2250 0
387 20250402 131000 40132450 2250 2250 2250 2250 0
388 20250402 130900 40132450 2250 2250 2250 2250 0
389 20250402 130800 40132450 2250 2250 2250 2250 0
390 20250402 130700 40132450 2250 2250 2250 2250 0
391 20250402 130600 40132450 2250 2250 2250 2250 17
392 20250402 130500 40094200 2245 2245 2245 2245 0
393 20250402 130400 40094200 2245 2245 2245 2245 1
394 20250402 130300 40091955 2245 2245 2245 2245 2000
395 20250402 130200 35601955 2245 2245 2245 2245 0
396 20250402 130100 35601955 2245 2245 2245 2245 10
397 20250402 130000 35579505 2245 2245 2245 2245 500
398 20250402 125900 34457005 2245 2245 2245 2245 715
399 20250402 125800 32851830 2250 2250 2250 2250 0
400 20250402 125700 32851830 2250 2250 2250 2250 0
401 20250402 125600 32851830 2250 2250 2250 2250 0
402 20250402 125500 32851830 2250 2250 2250 2250 0
403 20250402 125400 32851830 2250 2250 2250 2250 0
404 20250402 125300 32851830 2250 2250 2250 2250 0
405 20250402 125200 32851830 2250 2250 2250 2250 0
406 20250402 125100 32851830 2250 2250 2250 2250 0
407 20250402 125000 32851830 2250 2250 2250 2250 0
408 20250402 124900 32851830 2250 2250 2250 2250 0
409 20250402 124800 32851830 2250 2250 2250 2250 0
410 20250402 124700 32851830 2250 2250 2250 2250 0
411 20250402 124600 32851830 2250 2250 2250 2250 0
412 20250402 124500 32851830 2250 2250 2250 2250 0
413 20250402 124400 32851830 2250 2250 2250 2250 0
414 20250402 124300 32851830 2250 2250 2250 2250 0
415 20250402 124200 32851830 2250 2250 2250 2250 56
416 20250402 124100 32725830 2260 2260 2260 2260 0
417 20250402 124000 32725830 2260 2260 2260 2260 0
418 20250402 123900 32725830 2260 2260 2260 2260 0
419 20250402 123800 32725830 2260 2260 2260 2260 0
420 20250402 123700 32725830 2260 2260 2260 2260 0
421 20250402 123600 32725830 2260 2260 2260 2260 0
422 20250402 123500 32725830 2260 2260 2260 2260 0
423 20250402 123400 32725830 2260 2260 2260 2260 0
424 20250402 123300 32725830 2260 2260 2260 2260 0
425 20250402 123200 32725830 2260 2260 2260 2260 0
426 20250402 123100 32725830 2260 2260 2260 2260 0
427 20250402 123000 32725830 2260 2260 2260 2260 0
428 20250402 122900 32725830 2260 2260 2260 2260 0
429 20250402 122800 32725830 2260 2260 2260 2260 0
430 20250402 122700 32725830 2260 2260 2260 2260 0
431 20250402 122600 32725830 2260 2255 2260 2255 2
432 20250402 122500 32721315 2245 2245 2245 2245 0
433 20250402 122400 32721315 2245 2245 2245 2245 0
434 20250402 122300 32721315 2245 2245 2245 2245 0
435 20250402 122200 32721315 2245 2245 2245 2245 0
436 20250402 122100 32721315 2245 2250 2250 2245 5
437 20250402 122000 32710085 2260 2260 2260 2260 0
438 20250402 121900 32710085 2260 2260 2260 2260 0
439 20250402 121800 32710085 2260 2260 2260 2260 0
440 20250402 121700 32710085 2260 2260 2260 2260 0
441 20250402 121600 32710085 2260 2260 2260 2260 0
442 20250402 121500 32710085 2260 2260 2260 2260 0
443 20250402 121400 32710085 2260 2260 2260 2260 0
444 20250402 121300 32710085 2260 2260 2260 2260 0
445 20250402 121200 32710085 2260 2260 2260 2260 0
446 20250402 121100 32710085 2260 2260 2260 2260 0
447 20250402 121000 32710085 2260 2260 2260 2260 0
448 20250402 120900 32710085 2260 2260 2260 2260 0
449 20250402 120800 32710085 2260 2260 2260 2260 0
450 20250402 120700 32710085 2260 2260 2260 2260 0
451 20250402 120600 32710085 2260 2260 2260 2260 0
452 20250402 120500 32710085 2260 2260 2260 2260 0
453 20250402 120400 32710085 2260 2260 2260 2260 0
454 20250402 120300 32710085 2260 2260 2260 2260 0
455 20250402 120200 32710085 2260 2260 2260 2260 0
456 20250402 120100 32710085 2260 2260 2260 2260 0
457 20250402 120000 32710085 2260 2260 2260 2260 0
458 20250402 115900 32710085 2260 2260 2260 2260 0
459 20250402 115800 32710085 2260 2260 2260 2260 0
460 20250402 115700 32710085 2260 2260 2260 2260 0
461 20250402 115600 32710085 2260 2260 2260 2260 0
462 20250402 115500 32710085 2260 2260 2260 2260 0
463 20250402 115400 32710085 2260 2260 2260 2260 0
464 20250402 115300 32710085 2260 2260 2260 2260 0
465 20250402 115200 32710085 2260 2260 2260 2260 0
466 20250402 115100 32710085 2260 2260 2260 2260 0
467 20250402 115000 32710085 2260 2260 2260 2260 0
468 20250402 114900 32710085 2260 2260 2260 2260 0
469 20250402 114800 32710085 2260 2260 2260 2260 1
470 20250402 114700 32707825 2260 2260 2260 2260 0
471 20250402 114600 32707825 2260 2260 2260 2260 0
472 20250402 114500 32707825 2260 2260 2260 2260 0
473 20250402 114400 32707825 2260 2260 2260 2260 0
474 20250402 114300 32707825 2260 2260 2260 2260 0
475 20250402 114200 32707825 2260 2260 2260 2260 0
476 20250402 114100 32707825 2260 2260 2260 2260 0
477 20250402 114000 32707825 2260 2260 2260 2260 0
478 20250402 113900 32707825 2260 2260 2260 2260 0
479 20250402 113800 32707825 2260 2260 2260 2260 0
480 20250402 113700 32707825 2260 2260 2260 2260 0
481 20250402 113600 32707825 2260 2260 2260 2260 0
482 20250402 113500 32707825 2260 2260 2260 2260 0
483 20250402 113400 32707825 2260 2260 2260 2260 0
484 20250402 113300 32707825 2260 2260 2260 2260 0
485 20250402 113200 32707825 2260 2260 2260 2260 0
486 20250402 113100 32707825 2260 2260 2260 2260 0
487 20250402 113000 32707825 2260 2260 2260 2260 0
488 20250402 112900 32707825 2260 2260 2260 2260 0
489 20250402 112800 32707825 2260 2260 2260 2260 0
490 20250402 112700 32707825 2260 2260 2260 2260 0
491 20250402 112600 32707825 2260 2260 2260 2260 0
492 20250402 112500 32707825 2260 2260 2260 2260 0
493 20250402 112400 32707825 2260 2260 2260 2260 0
494 20250402 112300 32707825 2260 2260 2260 2260 0
495 20250402 112200 32707825 2260 2260 2260 2260 0
496 20250402 112100 32707825 2260 2260 2260 2260 0
497 20250402 112000 32707825 2260 2260 2260 2260 0
498 20250402 111900 32707825 2260 2260 2260 2260 0
499 20250402 111800 32707825 2260 2260 2260 2260 0
500 20250402 111700 32707825 2260 2260 2260 2260 0
501 20250402 111600 32707825 2260 2260 2260 2260 0
502 20250402 111500 32707825 2260 2260 2260 2260 0
503 20250402 111400 32707825 2260 2260 2260 2260 0
504 20250402 111300 32707825 2260 2260 2260 2260 0
505 20250402 111200 32707825 2260 2260 2260 2260 0
506 20250402 111100 32707825 2260 2260 2260 2260 0
507 20250402 111000 32707825 2260 2260 2260 2260 0
508 20250402 110900 32707825 2260 2260 2260 2260 0
509 20250402 110800 32707825 2260 2260 2260 2260 0
510 20250402 110700 32707825 2260 2260 2260 2260 0
511 20250402 110600 32707825 2260 2260 2260 2260 0
512 20250402 110500 32707825 2260 2260 2260 2260 0
513 20250402 110400 32707825 2260 2260 2260 2260 0
514 20250402 110300 32707825 2260 2260 2260 2260 0
515 20250402 110200 32707825 2260 2260 2260 2260 0
516 20250402 110100 32707825 2260 2260 2260 2260 0
517 20250402 110000 32707825 2260 2260 2260 2260 0
518 20250402 105900 32707825 2260 2260 2260 2260 0
519 20250402 105800 32707825 2260 2260 2260 2260 0
520 20250402 105700 32707825 2260 2260 2260 2260 0
521 20250402 105600 32707825 2260 2260 2260 2260 0
522 20250402 105500 32707825 2260 2260 2260 2260 0
523 20250402 105400 32707825 2260 2260 2260 2260 0
524 20250402 105300 32707825 2260 2260 2260 2260 0
525 20250402 105200 32707825 2260 2260 2260 2260 0
526 20250402 105100 32707825 2260 2260 2260 2260 0
527 20250402 105000 32707825 2260 2260 2260 2260 0
528 20250402 104900 32707825 2260 2260 2260 2260 0
529 20250402 104800 32707825 2260 2260 2260 2260 0
530 20250402 104700 32707825 2260 2260 2260 2260 0
531 20250402 104600 32707825 2260 2260 2260 2260 0
532 20250402 104500 32707825 2260 2260 2260 2260 0
533 20250402 104400 32707825 2260 2260 2260 2260 0
534 20250402 104300 32707825 2260 2260 2260 2260 0
535 20250402 104200 32707825 2260 2260 2260 2260 0
536 20250402 104100 32707825 2260 2260 2260 2260 0
537 20250402 104000 32707825 2260 2260 2260 2260 0
538 20250402 103900 32707825 2260 2260 2260 2260 0
539 20250402 103800 32707825 2260 2260 2260 2260 0
540 20250402 103700 32707825 2260 2250 2260 2250 6
541 20250402 103600 32694315 2245 2245 2245 2245 0
542 20250402 103500 32694315 2245 2245 2245 2245 0
543 20250402 103400 32694315 2245 2245 2245 2245 0
544 20250402 103300 32694315 2245 2255 2255 2245 3205
545 20250402 103200 25487575 2260 2260 2260 2260 0
546 20250402 103100 25487575 2260 2270 2270 2260 7830
547 20250402 103000 7789555 2290 2290 2290 2290 0
548 20250402 102900 7789555 2290 2290 2290 2290 1
549 20250402 102800 7787265 2265 2265 2265 2265 0
550 20250402 102700 7787265 2265 2285 2290 2265 2225
551 20250402 102600 2696730 2285 2285 2285 2285 0
552 20250402 102500 2696730 2285 2285 2285 2285 0
553 20250402 102400 2696730 2285 2285 2285 2285 0
554 20250402 102300 2696730 2285 2285 2285 2285 0
555 20250402 102200 2696730 2285 2285 2285 2285 0
556 20250402 102100 2696730 2285 2285 2285 2285 1
557 20250402 102000 2694445 2265 2265 2265 2265 0
558 20250402 101900 2694445 2265 2265 2265 2265 0
559 20250402 101800 2694445 2265 2265 2265 2265 0
560 20250402 101700 2694445 2265 2265 2265 2265 0
561 20250402 101600 2694445 2265 2265 2265 2265 0
562 20250402 101500 2694445 2265 2265 2265 2265 0
563 20250402 101400 2694445 2265 2265 2265 2265 0
564 20250402 101300 2694445 2265 2265 2265 2265 0
565 20250402 101200 2694445 2265 2265 2265 2265 0
566 20250402 101100 2694445 2265 2265 2265 2265 300
567 20250402 101000 2014945 2285 2285 2285 2285 0
568 20250402 100900 2014945 2285 2285 2285 2285 0
569 20250402 100800 2014945 2285 2285 2285 2285 0
570 20250402 100700 2014945 2285 2285 2285 2285 0
571 20250402 100600 2014945 2285 2285 2285 2285 0
572 20250402 100500 2014945 2285 2285 2285 2285 0
573 20250402 100400 2014945 2285 2285 2285 2285 0
574 20250402 100300 2014945 2285 2285 2285 2285 0
575 20250402 100200 2014945 2285 2285 2285 2285 0
576 20250402 100100 2014945 2285 2285 2285 2285 0
577 20250402 100000 2014945 2285 2285 2285 2285 0
578 20250402 095900 2014945 2285 2285 2285 2285 0
579 20250402 095800 2014945 2285 2285 2285 2285 0
580 20250402 095700 2014945 2285 2285 2285 2285 0
581 20250402 095600 2014945 2285 2285 2285 2285 0
582 20250402 095500 2014945 2285 2285 2285 2285 0
583 20250402 095400 2014945 2285 2285 2285 2285 0
584 20250402 095300 2014945 2285 2285 2285 2285 0
585 20250402 095200 2014945 2285 2285 2285 2285 0
586 20250402 095100 2014945 2285 2285 2285 2285 0
587 20250402 095000 2014945 2285 2285 2285 2285 0
588 20250402 094900 2014945 2285 2285 2285 2285 0
589 20250402 094800 2014945 2285 2285 2285 2285 0
590 20250402 094700 2014945 2285 2285 2285 2285 0
591 20250402 094600 2014945 2285 2285 2285 2285 10
592 20250402 094500 1992095 2285 2285 2285 2285 0
593 20250402 094400 1992095 2285 2285 2285 2285 0
594 20250402 094300 1992095 2285 2285 2285 2285 0
595 20250402 094200 1992095 2285 2285 2285 2285 0
596 20250402 094100 1992095 2285 2285 2285 2285 0
597 20250402 094000 1992095 2285 2285 2285 2285 0
598 20250402 093900 1992095 2285 2285 2285 2285 1
599 20250402 093800 1989810 2265 2265 2265 2265 1
600 20250402 093700 1987545 2290 2290 2290 2290 0
601 20250402 093600 1987545 2290 2290 2290 2290 0
602 20250402 093500 1987545 2290 2290 2290 2290 0
603 20250402 093400 1987545 2290 2290 2290 2290 0
604 20250402 093300 1987545 2290 2290 2290 2290 0
605 20250402 093200 1987545 2290 2290 2290 2290 0
606 20250402 093100 1987545 2290 2290 2290 2290 0
607 20250402 093000 1987545 2290 2290 2290 2290 0
608 20250402 092900 1987545 2290 2290 2290 2290 0
609 20250402 092800 1987545 2290 2290 2290 2290 0
610 20250402 092700 1987545 2290 2290 2290 2290 0
611 20250402 092600 1987545 2290 2290 2290 2290 0
612 20250402 092500 1987545 2290 2290 2290 2290 0
613 20250402 092400 1987545 2290 2290 2290 2290 0
614 20250402 092300 1987545 2290 2290 2290 2290 0
615 20250402 092200 1987545 2290 2290 2290 2290 405
616 20250402 092100 1060095 2290 2290 2290 2290 0
617 20250402 092000 1060095 2290 2290 2290 2290 0
618 20250402 091900 1060095 2290 2290 2290 2290 0
619 20250402 091800 1060095 2290 2290 2290 2290 0
620 20250402 091700 1060095 2290 2290 2290 2290 1
621 20250402 091600 1057805 2290 2275 2290 2275 3
622 20250402 091500 1050960 2265 2265 2265 2265 0
623 20250402 091400 1050960 2265 2270 2270 2265 140
624 20250402 091300 733855 2265 2265 2265 2265 0
625 20250402 091200 733855 2265 2265 2265 2265 0
626 20250402 091100 733855 2265 2265 2265 2265 300
627 20250402 091000 54355 2265 2265 2265 2265 0
628 20250402 090900 54355 2265 2265 2265 2265 0
629 20250402 090800 54355 2265 2265 2265 2265 0
630 20250402 090700 54355 2265 2265 2265 2265 0
631 20250402 090600 54355 2265 2265 2265 2265 0
632 20250402 090500 54355 2265 2265 2265 2265 22
633 20250402 090400 4525 2265 2265 2265 2265 0
634 20250402 090300 4525 2265 2265 2265 2265 0
635 20250402 090200 4525 2265 2265 2265 2265 0
636 20250402 090100 4525 2265 2265 2265 2265 0
637 20250402 090000 4525 2265 2260 2265 2260 2

8
080420/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
20250402,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,5,2,0.22,45811615,20314,127.78,2260,2290,2200,2930,1580,2255,2255.17,0.14,0,331,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1802,14.68,0.50,12,0.03,154.00,4535.00,2485,20240514,-9.05,1601,20240806,41.16,2460,-8.13,20250221,1913,18.14,20250203,2485,-9.05,20240514,1601,41.16,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-45,5,-2.00,43956570,19487,122.58,2260,2290,2200,2930,1580,2255,2255.69,0.14,0,538,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1762,14.35,0.49,12,0.02,154.00,4535.00,2485,20240514,-11.07,1601,20240806,38.04,2460,-10.16,20250221,1913,15.53,20250203,2485,-11.07,20240514,1601,38.04,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-10,5,-0.44,40747585,18034,113.44,2260,2290,2245,2930,1580,2255,2259.49,0.14,0,-112,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1790,14.58,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.66,1601,20240806,40.22,2460,-8.74,20250221,1913,17.35,20250203,2485,-9.66,20240514,1601,40.22,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,130602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-5,5,-0.22,40098700,17745,111.62,2260,2290,2245,2930,1580,2255,2259.72,0.14,0,-112,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1794,14.61,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.46,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2485,-9.46,20240514,1601,40.54,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,120602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,5,2,0.22,32710085,14454,90.92,2260,2290,2245,2930,1580,2255,2263.05,0.14,0,-168,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1802,14.68,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.05,1601,20240806,41.16,2460,-8.13,20250221,1913,18.14,20250203,2485,-9.05,20240514,1601,41.16,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,110600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,5,2,0.22,32707825,14453,90.91,2260,2290,2245,2930,1580,2255,2263.05,0.14,0,-168,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1802,14.68,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.05,1601,20240806,41.16,2460,-8.13,20250221,1913,18.14,20250203,2485,-9.05,20240514,1601,41.16,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,30,2,1.33,2014945,885,5.57,2260,2290,2260,2930,1580,2255,2276.77,0.14,0,-15,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1822,14.84,0.50,12,0.00,154.00,4535.00,2485,20240514,-8.05,1601,20240806,42.72,2460,-7.11,20250221,1913,19.45,20250203,2485,-8.05,20240514,1601,42.72,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250402,090605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2265,10,2,0.44,54355,24,0.15,2260,2265,2260,2930,1580,2255,2264.79,0.14,0,-15,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1806,14.71,0.50,12,0.00,154.00,4535.00,2485,20240514,-8.85,1601,20240806,41.47,2460,-7.93,20250221,1913,18.40,20250203,2485,-8.85,20240514,1601,41.47,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N
20250401,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,30,2,1.35,35650005,15898,54.31,2255,2260,2235,2890,1560,2225,2242.42,0.14,0,-59,2288,2256,2208,2176,2128,2232,2152,399,665,500,1600,5,1,79721622,1798,14.64,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.26,1601,20240806,40.85,2460,-8.33,20250221,1913,17.88,20250203,2485,-9.26,20240514,1601,40.85,20240806,0.15,Y,080420,500,398 억,,112674,N,N,0,N,00,N
20250401,150604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,30,2,1.35,34486470,15382,52.54,2255,2260,2235,2890,1560,2225,2242.00,0.14,0,-34,2288,2256,2208,2176,2128,2232,2152,399,665,500,1600,5,1,79721622,1798,14.64,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.26,1601,20240806,40.85,2460,-8.33,20250221,1913,17.88,20250203,2485,-9.26,20240514,1601,40.85,20240806,0.15,Y,080420,500,398 억,,112674,N,N,0,N,00,N
20250401,140604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,10,2,0.45,30671670,13692,46.77,2255,2260,2235,2890,1560,2225,2240.12,0.14,0,-43,2288,2256,2208,2176,2128,2232,2152,399,665,500,1600,5,1,79721622,1782,14.51,0.49,12,0.02,154.00,4535.00,2485,20240514,-10.06,1601,20240806,39.60,2460,-9.15,20250221,1913,16.83,20250203,2485,-10.06,20240514,1601,39.60,20240806,0.15,Y,080420,500,398 억,,112674,N,N,0,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 160600 57 100.00 KOSDAQ 유통 N N N N N 2260 5 2 0.22 45811615 20314 127.78 2260 2290 2200 2930 1580 2255 2255.17 0.14 0 331 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1802 14.68 0.50 12 0.03 154.00 4535.00 2485 20240514 -9.05 1601 20240806 41.16 2460 -8.13 20250221 1913 18.14 20250203 2485 -9.05 20240514 1601 41.16 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
3 20250402 150600 57 100.00 KOSDAQ 유통 N N N N N 2210 -45 5 -2.00 43956570 19487 122.58 2260 2290 2200 2930 1580 2255 2255.69 0.14 0 538 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1762 14.35 0.49 12 0.02 154.00 4535.00 2485 20240514 -11.07 1601 20240806 38.04 2460 -10.16 20250221 1913 15.53 20250203 2485 -11.07 20240514 1601 38.04 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
4 20250402 140600 57 100.00 KOSDAQ 유통 N N N N N 2245 -10 5 -0.44 40747585 18034 113.44 2260 2290 2245 2930 1580 2255 2259.49 0.14 0 -112 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1790 14.58 0.50 12 0.02 154.00 4535.00 2485 20240514 -9.66 1601 20240806 40.22 2460 -8.74 20250221 1913 17.35 20250203 2485 -9.66 20240514 1601 40.22 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
5 20250402 130602 57 100.00 KOSDAQ 유통 N N N N N 2250 -5 5 -0.22 40098700 17745 111.62 2260 2290 2245 2930 1580 2255 2259.72 0.14 0 -112 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1794 14.61 0.50 12 0.02 154.00 4535.00 2485 20240514 -9.46 1601 20240806 40.54 2460 -8.54 20250221 1913 17.62 20250203 2485 -9.46 20240514 1601 40.54 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
6 20250402 120602 57 100.00 KOSDAQ 유통 N N N N N 2260 5 2 0.22 32710085 14454 90.92 2260 2290 2245 2930 1580 2255 2263.05 0.14 0 -168 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1802 14.68 0.50 12 0.02 154.00 4535.00 2485 20240514 -9.05 1601 20240806 41.16 2460 -8.13 20250221 1913 18.14 20250203 2485 -9.05 20240514 1601 41.16 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
7 20250402 110600 57 100.00 KOSDAQ 유통 N N N N N 2260 5 2 0.22 32707825 14453 90.91 2260 2290 2245 2930 1580 2255 2263.05 0.14 0 -168 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1802 14.68 0.50 12 0.02 154.00 4535.00 2485 20240514 -9.05 1601 20240806 41.16 2460 -8.13 20250221 1913 18.14 20250203 2485 -9.05 20240514 1601 41.16 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
8 20250402 100559 57 100.00 KOSDAQ 유통 N N N N N 2285 30 2 1.33 2014945 885 5.57 2260 2290 2260 2930 1580 2255 2276.77 0.14 0 -15 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1822 14.84 0.50 12 0.00 154.00 4535.00 2485 20240514 -8.05 1601 20240806 42.72 2460 -7.11 20250221 1913 19.45 20250203 2485 -8.05 20240514 1601 42.72 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
9 20250402 090605 57 100.00 KOSDAQ 유통 N N N N N 2265 10 2 0.44 54355 24 0.15 2260 2265 2260 2930 1580 2255 2264.79 0.14 0 -15 2275 2265 2250 2240 2225 2267 2242 399 675 500 1620 5 1 79721622 1806 14.71 0.50 12 0.00 154.00 4535.00 2485 20240514 -8.85 1601 20240806 41.47 2460 -7.93 20250221 1913 18.40 20250203 2485 -8.85 20240514 1601 41.47 20240806 0.15 Y 080420 500 398 억 112663 N N 0 N 00 N
10 20250401 160605 57 100.00 KOSDAQ 유통 N N N N N 2255 30 2 1.35 35650005 15898 54.31 2255 2260 2235 2890 1560 2225 2242.42 0.14 0 -59 2288 2256 2208 2176 2128 2232 2152 399 665 500 1600 5 1 79721622 1798 14.64 0.50 12 0.02 154.00 4535.00 2485 20240514 -9.26 1601 20240806 40.85 2460 -8.33 20250221 1913 17.88 20250203 2485 -9.26 20240514 1601 40.85 20240806 0.15 Y 080420 500 398 억 112674 N N 0 N 00 N
11 20250401 150604 57 100.00 KOSDAQ 유통 N N N N N 2255 30 2 1.35 34486470 15382 52.54 2255 2260 2235 2890 1560 2225 2242.00 0.14 0 -34 2288 2256 2208 2176 2128 2232 2152 399 665 500 1600 5 1 79721622 1798 14.64 0.50 12 0.02 154.00 4535.00 2485 20240514 -9.26 1601 20240806 40.85 2460 -8.33 20250221 1913 17.88 20250203 2485 -9.26 20240514 1601 40.85 20240806 0.15 Y 080420 500 398 억 112674 N N 0 N 00 N
12 20250401 140604 57 100.00 KOSDAQ 유통 N N N N N 2235 10 2 0.45 30671670 13692 46.77 2255 2260 2235 2890 1560 2225 2240.12 0.14 0 -43 2288 2256 2208 2176 2128 2232 2152 399 665 500 1600 5 1 79721622 1782 14.51 0.49 12 0.02 154.00 4535.00 2485 20240514 -10.06 1601 20240806 39.60 2460 -9.15 20250221 1913 16.83 20250203 2485 -10.06 20240514 1601 39.60 20240806 0.15 Y 080420 500 398 억 112674 N N 0 N 00 N

1
080420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,79721622,0,177380608950,0.00
20250328,0,79721622,0,178576433280,0.00
20250327,0,79721622,0,181366690050,0.00
20250326,0,79721622,0,182163906270,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 79721622 0 177380608950 0.00
3 20250328 0 79721622 0 178576433280 0.00
4 20250327 0 79721622 0 181366690050 0.00
5 20250326 0 79721622 0 182163906270 0.00