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

647
093370/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,194500,8376711393,4435,4435,4435,4435,30270
20250402,194400,8376711393,4435,4435,4435,4435,0
20250402,194300,8376711393,4435,4435,4435,4435,0
20250402,194200,8376711393,4435,4435,4435,4435,0
20250402,194100,8376711393,4435,4435,4435,4435,0
20250402,194000,8376711393,4435,4435,4435,4435,0
20250402,193900,8376711393,4435,4435,4435,4435,0
20250402,193800,8376711393,4435,4435,4435,4435,0
20250402,193700,8376711393,4435,4435,4435,4435,0
20250402,193600,8376711393,4435,4435,4435,4435,0
20250402,193500,8376711393,4435,4435,4435,4435,0
20250402,193400,8376711393,4435,4435,4435,4435,0
20250402,193300,8376711393,4435,4435,4435,4435,0
20250402,193200,8376711393,4435,4435,4435,4435,0
20250402,193100,8376711393,4435,4435,4435,4435,0
20250402,193000,8376711393,4435,4435,4435,4435,0
20250402,192900,8376711393,4435,4435,4435,4435,0
20250402,192800,8376711393,4435,4435,4435,4435,0
20250402,192700,8376711393,4435,4435,4435,4435,0
20250402,192600,8376711393,4435,4435,4435,4435,0
20250402,192500,8376711393,4435,4435,4435,4435,0
20250402,192400,8376711393,4435,4435,4435,4435,0
20250402,192300,8376711393,4435,4435,4435,4435,0
20250402,192200,8376711393,4435,4435,4435,4435,0
20250402,192100,8376711393,4435,4435,4435,4435,0
20250402,192000,8376711393,4435,4435,4435,4435,0
20250402,191900,8376711393,4435,4435,4435,4435,0
20250402,191800,8376711393,4435,4435,4435,4435,0
20250402,191700,8376711393,4435,4435,4435,4435,0
20250402,191600,8376711393,4435,4435,4435,4435,0
20250402,191500,8376711393,4435,4435,4435,4435,30270
20250402,191400,8376711393,4435,4435,4435,4435,0
20250402,191300,8376711393,4435,4435,4435,4435,0
20250402,191200,8376711393,4435,4435,4435,4435,0
20250402,191100,8376711393,4435,4435,4435,4435,0
20250402,191000,8376711393,4435,4435,4435,4435,0
20250402,190900,8376711393,4435,4435,4435,4435,0
20250402,190800,8376711393,4435,4435,4435,4435,0
20250402,190700,8376711393,4435,4435,4435,4435,0
20250402,190600,8376711393,4435,4435,4435,4435,0
20250402,190500,8376711393,4435,4435,4435,4435,0
20250402,190400,8376711393,4435,4435,4435,4435,0
20250402,190300,8376711393,4435,4435,4435,4435,0
20250402,190200,8376711393,4435,4435,4435,4435,0
20250402,190100,8376711393,4435,4435,4435,4435,0
20250402,190000,8376711393,4435,4435,4435,4435,0
20250402,185900,8376711393,4435,4435,4435,4435,0
20250402,185800,8376711393,4435,4435,4435,4435,0
20250402,185700,8376711393,4435,4435,4435,4435,0
20250402,185600,8376711393,4435,4435,4435,4435,0
20250402,185500,8376711393,4435,4435,4435,4435,0
20250402,185400,8376711393,4435,4435,4435,4435,0
20250402,185300,8376711393,4435,4435,4435,4435,0
20250402,185200,8376711393,4435,4435,4435,4435,0
20250402,185100,8376711393,4435,4435,4435,4435,0
20250402,185000,8376711393,4435,4435,4435,4435,0
20250402,184900,8376711393,4435,4435,4435,4435,0
20250402,184800,8376711393,4435,4435,4435,4435,0
20250402,184700,8376711393,4435,4435,4435,4435,0
20250402,184600,8376711393,4435,4435,4435,4435,0
20250402,184500,8376711393,4435,4435,4435,4435,30270
20250402,184400,8376711393,4435,4435,4435,4435,0
20250402,184300,8376711393,4435,4435,4435,4435,0
20250402,184200,8376711393,4435,4435,4435,4435,0
20250402,184100,8376711393,4435,4435,4435,4435,0
20250402,184000,8376711393,4435,4435,4435,4435,0
20250402,183900,8376711393,4435,4435,4435,4435,0
20250402,183800,8376711393,4435,4435,4435,4435,0
20250402,183700,8376711393,4435,4435,4435,4435,0
20250402,183600,8376711393,4435,4435,4435,4435,0
20250402,183500,8376711393,4435,4435,4435,4435,0
20250402,183400,8376711393,4435,4435,4435,4435,0
20250402,183300,8376711393,4435,4435,4435,4435,0
20250402,183200,8376711393,4435,4435,4435,4435,0
20250402,183100,8376711393,4435,4435,4435,4435,0
20250402,183000,8376711393,4435,4435,4435,4435,0
20250402,182900,8376711393,4435,4435,4435,4435,0
20250402,182800,8376711393,4435,4435,4435,4435,0
20250402,182700,8376711393,4435,4435,4435,4435,0
20250402,182600,8376711393,4435,4435,4435,4435,0
20250402,182500,8376711393,4435,4435,4435,4435,0
20250402,182400,8376711393,4435,4435,4435,4435,0
20250402,182300,8376711393,4435,4435,4435,4435,0
20250402,182200,8376711393,4435,4435,4435,4435,0
20250402,182100,8376711393,4435,4435,4435,4435,0
20250402,182000,8376711393,4435,4435,4435,4435,0
20250402,181900,8376711393,4435,4435,4435,4435,0
20250402,181800,8376711393,4435,4435,4435,4435,0
20250402,181700,8376711393,4435,4435,4435,4435,0
20250402,181600,8376711393,4435,4435,4435,4435,0
20250402,181500,8376711393,4435,4435,4435,4435,30270
20250402,181400,8376711393,4435,4435,4435,4435,0
20250402,181300,8376711393,4435,4435,4435,4435,0
20250402,181200,8376711393,4435,4435,4435,4435,0
20250402,181100,8376711393,4435,4435,4435,4435,0
20250402,181000,8376711393,4435,4435,4435,4435,0
20250402,180900,8376711393,4435,4435,4435,4435,0
20250402,180800,8376711393,4435,4435,4435,4435,0
20250402,180700,8376711393,4435,4435,4435,4435,0
20250402,180600,8376711393,4435,4435,4435,4435,0
20250402,180500,8376711393,4435,4435,4435,4435,0
20250402,180400,8376711393,4435,4435,4435,4435,0
20250402,180300,8376711393,4435,4435,4435,4435,0
20250402,180200,8376711393,4435,4435,4435,4435,0
20250402,180100,8376711393,4435,4435,4435,4435,0
20250402,180000,8376711393,4435,4435,4435,4435,0
20250402,175900,8376711393,4435,4435,4435,4435,0
20250402,175800,8376711393,4435,4435,4435,4435,0
20250402,175700,8376711393,4435,4435,4435,4435,0
20250402,175600,8376711393,4435,4435,4435,4435,0
20250402,175500,8376711393,4435,4435,4435,4435,0
20250402,175400,8376711393,4435,4435,4435,4435,0
20250402,175300,8376711393,4435,4435,4435,4435,0
20250402,175200,8376711393,4435,4435,4435,4435,0
20250402,175100,8376711393,4435,4435,4435,4435,0
20250402,175000,8376711393,4435,4435,4435,4435,0
20250402,174900,8376711393,4435,4435,4435,4435,0
20250402,174800,8376711393,4435,4435,4435,4435,0
20250402,174700,8376711393,4435,4435,4435,4435,0
20250402,174600,8376711393,4435,4435,4435,4435,0
20250402,174500,8376711393,4435,4435,4435,4435,30270
20250402,174400,8376711393,4435,4435,4435,4435,0
20250402,174300,8376711393,4435,4435,4435,4435,0
20250402,174200,8376711393,4435,4435,4435,4435,0
20250402,174100,8376711393,4435,4435,4435,4435,0
20250402,174000,8376711393,4435,4435,4435,4435,0
20250402,173900,8376711393,4435,4435,4435,4435,0
20250402,173800,8376711393,4435,4435,4435,4435,0
20250402,173700,8376711393,4435,4435,4435,4435,0
20250402,173600,8376711393,4435,4435,4435,4435,0
20250402,173500,8376711393,4435,4435,4435,4435,0
20250402,173400,8376711393,4435,4435,4435,4435,0
20250402,173300,8376711393,4435,4435,4435,4435,0
20250402,173200,8376711393,4435,4435,4435,4435,0
20250402,173100,8376711393,4435,4435,4435,4435,0
20250402,173000,8376711393,4435,4435,4435,4435,0
20250402,172900,8376711393,4435,4435,4435,4435,0
20250402,172800,8376711393,4435,4435,4435,4435,0
20250402,172700,8376711393,4435,4435,4435,4435,0
20250402,172600,8376711393,4435,4435,4435,4435,0
20250402,172500,8376711393,4435,4435,4435,4435,0
20250402,172400,8376711393,4435,4435,4435,4435,0
20250402,172300,8376711393,4435,4435,4435,4435,0
20250402,172200,8376711393,4435,4435,4435,4435,0
20250402,172100,8376711393,4435,4435,4435,4435,0
20250402,172000,8376711393,4435,4435,4435,4435,0
20250402,171900,8376711393,4435,4435,4435,4435,0
20250402,171800,8376711393,4435,4435,4435,4435,0
20250402,171700,8376711393,4435,4435,4435,4435,0
20250402,171600,8376711393,4435,4435,4435,4435,0
20250402,171500,8376711393,4435,4435,4435,4435,30270
20250402,171400,8376711393,4435,4435,4435,4435,0
20250402,171300,8376711393,4435,4435,4435,4435,0
20250402,171200,8376711393,4435,4435,4435,4435,0
20250402,171100,8376711393,4435,4435,4435,4435,0
20250402,171000,8376711393,4435,4435,4435,4435,0
20250402,170900,8376711393,4435,4435,4435,4435,0
20250402,170800,8376711393,4435,4435,4435,4435,0
20250402,170700,8376711393,4435,4435,4435,4435,0
20250402,170600,8376711393,4435,4435,4435,4435,0
20250402,170500,8376711393,4435,4435,4435,4435,0
20250402,170400,8376711393,4435,4435,4435,4435,0
20250402,170300,8376711393,4435,4435,4435,4435,0
20250402,170200,8376711393,4435,4435,4435,4435,0
20250402,170100,8376711393,4435,4435,4435,4435,0
20250402,170000,8376711393,4435,4435,4435,4435,0
20250402,165900,8376711393,4435,4435,4435,4435,0
20250402,165800,8376711393,4435,4435,4435,4435,0
20250402,165700,8376711393,4435,4435,4435,4435,0
20250402,165600,8376711393,4435,4435,4435,4435,0
20250402,165500,8376711393,4435,4435,4435,4435,0
20250402,165400,8376711393,4435,4435,4435,4435,0
20250402,165300,8376711393,4435,4435,4435,4435,0
20250402,165200,8376711393,4435,4435,4435,4435,0
20250402,165100,8376711393,4435,4435,4435,4435,0
20250402,165000,8376711393,4435,4435,4435,4435,0
20250402,164900,8376711393,4435,4435,4435,4435,0
20250402,164800,8376711393,4435,4435,4435,4435,0
20250402,164700,8376711393,4435,4435,4435,4435,0
20250402,164600,8376711393,4435,4435,4435,4435,0
20250402,164500,8376711393,4435,4435,4435,4435,30270
20250402,164400,8376711393,4435,4435,4435,4435,0
20250402,164300,8376711393,4435,4435,4435,4435,0
20250402,164200,8376711393,4435,4435,4435,4435,0
20250402,164100,8376711393,4435,4435,4435,4435,0
20250402,164000,8376711393,4435,4435,4435,4435,0
20250402,163900,8376711393,4435,4435,4435,4435,0
20250402,163800,8376711393,4435,4435,4435,4435,0
20250402,163700,8376711393,4435,4435,4435,4435,0
20250402,163600,8376711393,4435,4435,4435,4435,0
20250402,163500,8376711393,4435,4435,4435,4435,0
20250402,163400,8376711393,4435,4435,4435,4435,0
20250402,163300,8376711393,4435,4435,4435,4435,0
20250402,163200,8376711393,4435,4435,4435,4435,0
20250402,163100,8376711393,4435,4435,4435,4435,0
20250402,163000,8376711393,4435,4435,4435,4435,0
20250402,162900,8376711393,4435,4435,4435,4435,0
20250402,162800,8376711393,4435,4435,4435,4435,0
20250402,162700,8376711393,4435,4435,4435,4435,0
20250402,162600,8376711393,4435,4435,4435,4435,0
20250402,162500,8376711393,4435,4435,4435,4435,0
20250402,162400,8376711393,4435,4435,4435,4435,0
20250402,162300,8376711393,4435,4435,4435,4435,0
20250402,162200,8376711393,4435,4435,4435,4435,0
20250402,162100,8376711393,4435,4435,4435,4435,0
20250402,162000,8376711393,4435,4435,4435,4435,0
20250402,161900,8376711393,4435,4435,4435,4435,0
20250402,161800,8376711393,4435,4435,4435,4435,0
20250402,161700,8376711393,4435,4435,4435,4435,0
20250402,161600,8376711393,4435,4435,4435,4435,0
20250402,161500,8376711393,4435,4435,4435,4435,30270
20250402,161400,8376711393,4435,4435,4435,4435,0
20250402,161300,8376711393,4435,4435,4435,4435,0
20250402,161200,8376711393,4435,4435,4435,4435,0
20250402,161100,8376711393,4435,4435,4435,4435,0
20250402,161000,8376711393,4435,4435,4435,4435,0
20250402,160900,8376711393,4435,4435,4435,4435,0
20250402,160800,8376711393,4435,4435,4435,4435,0
20250402,160700,8376711393,4435,4435,4435,4435,0
20250402,160600,8376711393,4435,4435,4435,4435,0
20250402,160500,8376711393,4435,4435,4435,4435,0
20250402,160400,8376711393,4435,4435,4435,4435,0
20250402,160300,8376711393,4435,4435,4435,4435,0
20250402,160200,8376711393,4435,4435,4435,4435,0
20250402,160100,8376711393,4435,4435,4435,4435,0
20250402,160000,8376711393,4435,4435,4435,4435,0
20250402,155900,8376711393,4435,4435,4435,4435,0
20250402,155800,8376711393,4435,4435,4435,4435,0
20250402,155700,8376711393,4435,4435,4435,4435,0
20250402,155600,8376711393,4435,4435,4435,4435,0
20250402,155500,8376711393,4435,4435,4435,4435,0
20250402,155400,8376711393,4435,4435,4435,4435,0
20250402,155300,8376711393,4435,4435,4435,4435,0
20250402,155200,8376711393,4435,4435,4435,4435,0
20250402,155100,8376711393,4435,4435,4435,4435,0
20250402,155000,8376711393,4435,4435,4435,4435,0
20250402,154900,8376711393,4435,4435,4435,4435,0
20250402,154800,8376711393,4435,4435,4435,4435,0
20250402,154700,8376711393,4435,4435,4435,4435,0
20250402,154600,8376711393,4435,4435,4435,4435,0
20250402,154500,8376711393,4435,4435,4435,4435,30270
20250402,154400,8376711393,4435,4435,4435,4435,0
20250402,154300,8376711393,4435,4435,4435,4435,0
20250402,154200,8376711393,4435,4435,4435,4435,0
20250402,154100,8376711393,4435,4435,4435,4435,0
20250402,154000,8376711393,4435,4435,4435,4435,0
20250402,153900,8376711393,4435,4435,4435,4435,0
20250402,153800,8376711393,4435,4435,4435,4435,0
20250402,153700,8376711393,4435,4435,4435,4435,0
20250402,153600,8376711393,4435,4435,4435,4435,0
20250402,153500,8376711393,4435,4435,4435,4435,0
20250402,153400,8376711393,4435,4435,4435,4435,0
20250402,153300,8376711393,4435,4435,4435,4435,0
20250402,153200,8376711393,4435,4435,4435,4435,0
20250402,153100,8376711393,4435,4435,4435,4435,0
20250402,153000,8376711393,4435,4435,4435,4435,30270
20250402,152900,8242463943,4445,4445,4445,4445,0
20250402,152800,8242463943,4445,4445,4445,4445,0
20250402,152700,8242463943,4445,4445,4445,4445,0
20250402,152600,8242463943,4445,4445,4445,4445,0
20250402,152500,8242463943,4445,4445,4445,4445,0
20250402,152400,8242463943,4445,4445,4445,4445,0
20250402,152300,8242463943,4445,4445,4445,4445,0
20250402,152200,8242463943,4445,4445,4445,4445,0
20250402,152100,8242463943,4445,4445,4445,4445,0
20250402,152000,8242463943,4445,4445,4445,4445,0
20250402,151900,8242463943,4445,4450,4450,4440,5279
20250402,151800,8219016838,4450,4450,4460,4445,1950
20250402,151700,8210341208,4460,4460,4460,4445,6088
20250402,151600,8183230308,4460,4470,4475,4450,2526
20250402,151500,8171954523,4470,4455,4470,4455,1685
20250402,151400,8164439353,4455,4455,4455,4440,2021
20250402,151300,8155458318,4455,4450,4465,4450,736
20250402,151200,8152178078,4465,4465,4465,4440,2510
20250402,151100,8141001428,4465,4465,4470,4460,1023
20250402,151000,8136434343,4470,4460,4500,4450,5581
20250402,150900,8111476508,4460,4455,4460,4450,90
20250402,150800,8111075438,4450,4455,4455,4450,677
20250402,150700,8108060933,4455,4455,4455,4445,1150
20250402,150600,8102942503,4455,4440,4455,4440,4345
20250402,150500,8083645428,4440,4435,4445,4435,1636
20250402,150400,8076381973,4435,4440,4440,4435,670
20250402,150300,8073408338,4440,4440,4445,4435,982
20250402,150200,8069048728,4440,4440,4455,4440,623
20250402,150100,8066281708,4445,4455,4455,4440,1977
20250402,150000,8057494463,4455,4460,4460,4445,2714
20250402,145900,8045418573,4450,4450,4465,4450,510
20250402,145800,8043148878,4465,4460,4470,4445,1765
20250402,145700,8035288278,4460,4470,4470,4455,2884
20250402,145600,8022419128,4470,4475,4480,4460,1253
20250402,145500,8016813278,4470,4460,4475,4460,1336
20250402,145400,8010844758,4475,4475,4480,4455,211
20250402,145300,8009900618,4455,4475,4485,4455,5281
20250402,145200,7986302558,4475,4475,4480,4460,1929
20250402,145100,7977691513,4470,4470,4485,4430,17771
20250402,145000,7898639708,4475,4480,4480,4460,668
20250402,144900,7895657038,4470,4480,4480,4470,1982
20250402,144800,7886796703,4480,4475,4480,4475,462
20250402,144700,7884729178,4470,4485,4485,4470,535
20250402,144600,7882337593,4470,4480,4485,4470,253
20250402,144500,7881203608,4485,4470,4485,4465,3082
20250402,144400,7867418673,4470,4460,4475,4460,1297
20250402,144300,7861621178,4475,4460,4475,4460,1049
20250402,144200,7856929663,4470,4460,4480,4460,371
20250402,144100,7855271273,4455,4470,4475,4455,2194
20250402,144000,7845480868,4460,4470,4470,4460,804
20250402,143900,7841891018,4465,4470,4480,4465,487
20250402,143800,7839714018,4490,4485,4495,4465,1685
20250402,143700,7832167223,4470,4460,4495,4460,1503
20250402,143600,7825433673,4465,4445,4465,4445,2538
20250402,143500,7814129838,4445,4450,4460,4445,1207
20250402,143400,7808759018,4445,4450,4450,4440,2046
20250402,143300,7799661308,4445,4450,4450,4445,639
20250402,143200,7796818813,4460,4455,4460,4450,564
20250402,143100,7794304668,4450,4455,4460,4450,3014
20250402,143000,7780890798,4460,4465,4465,4450,8357
20250402,142900,7743664513,4470,4475,4475,4465,369
20250402,142800,7742016808,4465,4470,4480,4465,440
20250402,142700,7740050933,4465,4470,4480,4465,2195
20250402,142600,7730243693,4485,4470,4485,4470,346
20250402,142500,7728696999,4475,4480,4480,4475,1600
20250402,142400,7721531059,4475,4470,4490,4470,537
20250402,142300,7719127759,4475,4470,4475,4465,2239
20250402,142200,7709119354,4475,4475,4480,4475,231
20250402,142100,7708085044,4480,4490,4490,4475,2463
20250402,142000,7697054689,4480,4485,4490,4480,1965
20250402,141900,7688249219,4505,4475,4505,4470,4204
20250402,141800,7669404039,4475,4475,4490,4470,1517
20250402,141700,7662617104,4490,4475,4490,4470,4795
20250402,141600,7641179279,4490,4485,4490,4475,1248
20250402,141500,7635590784,4495,4495,4495,4490,644
20250402,141400,7632698019,4495,4490,4495,4470,2833
20250402,141300,7620002449,4490,4490,4495,4475,13899
20250402,141200,7557719494,4490,4500,4500,4485,3805
20250402,141100,7540644164,4500,4500,4500,4495,572
20250402,141000,7538072754,4495,4505,4505,4495,1130
20250402,140900,7532986169,4510,4515,4515,4505,994
20250402,140800,7528502199,4515,4505,4515,4505,576
20250402,140700,7525905444,4505,4505,4505,4500,857
20250402,140600,7522045639,4505,4510,4510,4505,189
20250402,140500,7521193779,4515,4495,4520,4495,1231
20250402,140400,7515647899,4495,4505,4510,4495,1698
20250402,140300,7508003624,4510,4505,4510,4500,485
20250402,140200,7505817764,4505,4500,4505,4500,1115
20250402,140100,7500798964,4495,4495,4495,4490,925
20250402,140000,7496641359,4490,4495,4495,4490,537
20250402,135900,7494227644,4495,4485,4505,4485,4678
20250402,135800,7473236559,4490,4490,4490,4490,0
20250402,135700,7473236559,4490,4495,4500,4490,5121
20250402,135600,7450234124,4500,4500,4505,4490,5131
20250402,135500,7427173994,4500,4510,4510,4500,1627
20250402,135400,7419850104,4510,4510,4515,4495,8082
20250402,135300,7383451977,4510,4520,4520,4510,1529
20250402,135200,7376547507,4520,4505,4520,4495,5647
20250402,135100,7351118557,4510,4515,4525,4495,21658
20250402,135000,7253526559,4515,4535,4535,4515,15849
20250402,134900,7181877979,4535,4535,4535,4525,2598
20250402,134800,7170111789,4530,4525,4535,4525,6010
20250402,134700,7142900829,4525,4540,4545,4525,5671
20250402,134600,7117194849,4545,4550,4555,4540,4327
20250402,134500,7097531189,4550,4555,4560,4550,1805
20250402,134400,7089310409,4545,4550,4565,4540,8165
20250402,134300,7052181909,4550,4560,4560,4545,4563
20250402,134200,7031408294,4550,4550,4560,4545,4675
20250402,134100,7010123064,4550,4550,4560,4535,11003
20250402,134000,6960106899,4550,4565,4570,4550,11895
20250402,133900,6905898499,4565,4565,4595,4565,6893
20250402,133800,6874392989,4570,4570,4580,4565,5009
20250402,133700,6851501539,4575,4570,4590,4560,16574
20250402,133600,6775791494,4570,4585,4590,4570,4100
20250402,133500,6757021964,4585,4595,4595,4575,12034
20250402,133400,6701834774,4595,4610,4610,4590,11720
20250402,133300,6647938519,4605,4630,4630,4605,4551
20250402,133200,6626905279,4630,4610,4630,4600,11316
20250402,133100,6574720144,4615,4630,4630,4600,11619
20250402,133000,6521139909,4625,4645,4650,4620,8819
20250402,132900,6480307444,4645,4655,4655,4640,10334
20250402,132800,6432282464,4660,4655,4670,4650,5899
20250402,132700,6404798649,4650,4650,4655,4645,6677
20250402,132600,6373755894,4650,4675,4675,4645,9723
20250402,132500,6328443089,4670,4690,4690,4670,4880
20250402,132400,6305606374,4685,4710,4715,4685,17005
20250402,132300,6225750169,4715,4710,4720,4705,4576
20250402,132200,6204188759,4710,4710,4715,4705,4916
20250402,132100,6181037829,4715,4740,4740,4710,6064
20250402,132000,6152416834,4740,4725,4740,4715,10496
20250402,131900,6102833704,4725,4725,4750,4720,16754
20250402,131800,6023579784,4730,4695,4740,4695,11948
20250402,131700,5967272784,4695,4700,4715,4685,14693
20250402,131600,5898184499,4700,4650,4705,4645,16877
20250402,131500,5819383489,4655,4670,4675,4640,33843
20250402,131400,5661604254,4675,4735,4740,4655,42346
20250402,131300,5462438734,4735,4750,4760,4730,26057
20250402,131200,5338861317,4755,4760,4775,4755,19988
20250402,131100,5243723362,4760,4790,4795,4750,33980
20250402,131000,5081663842,4790,4775,4810,4765,34082
20250402,130900,4918505422,4775,4750,4785,4750,58828
20250402,130800,4638020695,4750,4812,4865,4750,55675
20250402,130700,4369494882,4815,4870,4875,4810,52606
20250402,130600,4114747293,4870,4990,4995,4865,93024
20250402,130500,3656644293,4990,5050,5090,4990,104812
20250402,130400,3129533193,5050,4985,5150,4945,251771
20250402,130300,1855710658,4980,4980,4980,4980,0
20250402,130200,1855710658,4980,4980,4980,4980,0
20250402,130100,1855710658,4980,4730,4980,4705,123506
20250402,130000,1255302696,4755,4615,4760,4595,48409
20250402,125900,1028514015,4610,4565,4620,4560,5422
20250402,125800,1003659295,4565,4570,4570,4560,681
20250402,125700,1000552010,4555,4580,4580,4555,2267
20250402,125600,990204795,4565,4570,4585,4550,5663
20250402,125500,964306915,4570,4535,4570,4530,3837
20250402,125400,946849930,4535,4545,4550,4535,1728
20250402,125300,939000325,4540,4530,4560,4520,4349
20250402,125200,919259000,4530,4510,4530,4510,807
20250402,125100,915605215,4520,4510,4525,4510,1544
20250402,125000,908631985,4510,4485,4525,4485,9434
20250402,124900,866121410,4485,4455,4485,4455,2454
20250402,124800,855159875,4455,4450,4460,4450,942
20250402,124700,850962370,4450,4445,4450,4445,283
20250402,124600,849703745,4445,4450,4450,4445,312
20250402,124500,848315595,4450,4440,4450,4440,1222
20250402,124400,842884780,4445,4455,4455,4445,389
20250402,124300,841155050,4455,4465,4465,4445,2479
20250402,124200,830103485,4460,4470,4470,4460,6608
20250402,124100,800589200,4460,4435,4465,4435,5058
20250402,124000,778102355,4440,4440,4440,4440,360
20250402,123900,776503955,4440,4440,4440,4435,164
20250402,123800,775776565,4435,4435,4435,4435,165
20250402,123700,775044790,4435,4440,4440,4435,150
20250402,123600,774379180,4440,4430,4440,4430,254
20250402,123500,773252965,4440,4445,4445,4440,323
20250402,123400,771818840,4440,4435,4445,4435,976
20250402,123300,767486495,4430,4430,4430,4430,0
20250402,123200,767486495,4430,4435,4435,4430,150
20250402,123100,766821460,4435,4435,4435,4435,300
20250402,123000,765490960,4430,4435,4435,4430,591
20250402,122900,762869900,4435,4435,4435,4435,84
20250402,122800,762497360,4435,4435,4435,4430,27
20250402,122700,762377740,4435,4435,4435,4435,62
20250402,122600,762102770,4435,4430,4435,4430,40
20250402,122500,761925565,4435,4435,4435,4435,17
20250402,122400,761850170,4435,4430,4435,4430,42
20250402,122300,761664080,4435,4435,4435,4435,0
20250402,122200,761664080,4435,4430,4435,4430,992
20250402,122100,757269450,4435,4435,4435,4435,224
20250402,122000,756276010,4435,4430,4435,4430,261
20250402,121900,755119770,4430,4435,4435,4430,454
20250402,121800,753107610,4435,4435,4435,4435,401
20250402,121700,751329175,4435,4430,4435,4425,92
20250402,121600,750921655,4430,4430,4435,4425,1345
20250402,121500,744965550,4435,4425,4435,4425,1512
20250402,121400,738267540,4430,4430,4430,4430,196
20250402,121300,737399260,4430,4420,4435,4420,2076
20250402,121200,728211965,4420,4415,4420,4415,422
20250402,121100,726348255,4415,4415,4415,4415,2
20250402,121000,726339425,4415,4415,4415,4410,257
20250402,120900,725204935,4420,4420,4420,4420,642
20250402,120800,722367295,4415,4415,4415,4415,265
20250402,120700,721197320,4415,4410,4415,4410,586
20250402,120600,718612960,4410,4410,4410,4400,1989
20250402,120500,709852860,4410,4415,4420,4405,4161
20250402,120400,691518975,4420,4420,4420,4420,0
20250402,120300,691518975,4420,4420,4425,4415,1127
20250402,120200,686539765,4420,4415,4420,4415,446
20250402,120100,684570660,4415,4415,4415,4410,268
20250402,120000,683387565,4425,4415,4425,4415,1036
20250402,115900,678807430,4415,4415,4415,4415,11
20250402,115800,678758865,4415,4415,4420,4415,1016
20250402,115700,674270660,4415,4420,4420,4410,3012
20250402,115600,660979915,4420,4425,4425,4420,351
20250402,115500,659428485,4425,4420,4425,4420,71
20250402,115400,659114315,4425,4425,4425,4425,60
20250402,115300,658848815,4425,4420,4425,4420,425
20250402,115200,656970250,4415,4420,4420,4415,741
20250402,115100,653695185,4420,4420,4420,4415,511
20250402,115000,651438605,4420,4420,4420,4420,8
20250402,114900,651403245,4420,4430,4430,4420,4566
20250402,114800,631196615,4430,4430,4430,4430,10
20250402,114700,631152315,4435,4435,4435,4435,1
20250402,114600,631147880,4425,4430,4430,4425,1673
20250402,114500,623740375,4430,4435,4435,4430,887
20250402,114400,619810125,4440,4435,4440,4435,32
20250402,114300,619668200,4435,4435,4435,4435,292
20250402,114200,618373180,4435,4435,4435,4430,387
20250402,114100,616657255,4435,4435,4435,4435,2
20250402,114000,616648385,4435,4435,4435,4430,40
20250402,113900,616471110,4435,4435,4435,4430,91
20250402,113800,616067720,4435,4435,4435,4430,714
20250402,113700,612904050,4440,4430,4440,4430,886
20250402,113600,608977045,4430,4440,4442,4430,1456
20250402,113500,602519668,4440,4440,4445,4440,63
20250402,113400,602239663,4440,4445,4445,4440,446
20250402,113300,600258068,4445,4430,4445,4430,1449
20250402,113200,593825738,4435,4435,4435,4435,0
20250402,113100,593825738,4435,4435,4435,4435,30
20250402,113000,593692688,4440,4430,4440,4430,513
20250402,112900,591420078,4440,4440,4440,4440,70
20250402,112800,591109278,4440,4440,4440,4440,0
20250402,112700,591109278,4440,4435,4440,4435,225
20250402,112600,590111008,4435,4430,4435,4430,138
20250402,112500,589499098,4435,4435,4435,4435,306
20250402,112400,588141988,4435,4430,4435,4430,117
20250402,112300,587623523,4435,4435,4435,4435,66
20250402,112200,587330813,4435,4435,4435,4435,64
20250402,112100,587046973,4440,4440,4440,4440,0
20250402,112000,587046973,4440,4440,4440,4430,282
20250402,111900,585796653,4435,4430,4437,4430,1481
20250402,111800,579232480,4430,4430,4430,4430,98
20250402,111700,578798340,4427,4430,4430,4427,90
20250402,111600,578399730,4430,4430,4430,4427,188
20250402,111500,577567268,4425,4430,4430,4425,187
20250402,111400,576739788,4430,4430,4430,4430,11
20250402,111300,576691058,4430,4425,4430,4420,301
20250402,111200,575358798,4435,4435,4435,4435,301
20250402,111100,574023863,4435,4425,4435,4425,108
20250402,111000,573545883,4435,4435,4435,4425,335
20250402,110900,572062623,4435,4435,4435,4430,167
20250402,110800,571322683,4435,4430,4435,4425,1109
20250402,110700,566409703,4430,4435,4435,4425,1885
20250402,110600,558059058,4440,4435,4440,4435,324
20250402,110500,556620798,4440,4440,4440,4435,143
20250402,110400,555986578,4435,4437,4440,4435,359
20250402,110300,554394176,4437,4435,4440,4435,518
20250402,110200,552096073,4435,4435,4440,4435,269
20250402,110100,550903053,4435,4440,4440,4435,24
20250402,110000,550796508,4440,4430,4440,4430,458
20250402,105900,548766938,4440,4445,4445,4430,78
20250402,105800,548420383,4445,4430,4445,4430,79
20250402,105700,548069438,4445,4430,4445,4430,64
20250402,105600,547785688,4435,4435,4435,4435,67
20250402,105500,547488543,4435,4435,4435,4430,106
20250402,105400,547018618,4435,4425,4435,4420,358
20250402,105300,545434218,4425,4425,4425,4425,59
20250402,105200,545173143,4425,4420,4425,4420,81
20250402,105100,544815118,4425,4425,4425,4425,71
20250402,105000,544500943,4430,4425,4430,4425,887
20250402,104900,540575168,4425,4425,4425,4425,77
20250402,104800,540234443,4425,4425,4425,4425,59
20250402,104700,539973368,4425,4425,4425,4425,0
20250402,104600,539973368,4425,4420,4425,4420,36
20250402,104500,539814243,4425,4425,4425,4425,0
20250402,104400,539814243,4425,4425,4425,4425,169
20250402,104300,539066418,4425,4425,4425,4420,227
20250402,104200,538063068,4420,4420,4425,4420,67
20250402,104100,537766908,4425,4430,4430,4425,743
20250402,104000,534479128,4425,4425,4430,4425,246
20250402,103900,533390313,4435,4435,4435,4425,200
20250402,103800,532505293,4430,4435,4435,4430,112
20250402,103700,532009128,4430,4430,4435,4430,125
20250402,103600,531455348,4430,4430,4430,4425,416
20250402,103500,529613543,4430,4430,4430,4430,100
20250402,103400,529170543,4430,4430,4430,4430,2
20250402,103300,529161683,4430,4430,4430,4430,1
20250402,103200,529157253,4425,4430,4435,4425,362
20250402,103100,527553658,4445,4445,4445,4445,112
20250402,103000,527055818,4445,4445,4445,4445,66
20250402,102900,526762448,4445,4445,4445,4445,64
20250402,102800,526477968,4440,4440,4440,4435,80
20250402,102700,526122998,4440,4440,4440,4440,170
20250402,102600,525368198,4440,4435,4440,4435,248
20250402,102500,524268038,4440,4440,4440,4440,57
20250402,102400,524014958,4440,4440,4440,4440,30
20250402,102300,523881758,4445,4445,4445,4425,31
20250402,102200,523743983,4420,4430,4445,4420,507
20250402,102100,521500273,4430,4425,4430,4425,402
20250402,102000,519720318,4425,4425,4425,4420,359
20250402,101900,518132483,4425,4425,4425,4420,61
20250402,101800,517862728,4425,4430,4430,4420,896
20250402,101700,513898028,4430,4425,4430,4425,273
20250402,101600,512689898,4430,4445,4445,4420,512
20250402,101500,510423873,4445,4440,4450,4430,603
20250402,101400,507750818,4450,4460,4460,4435,518
20250402,101300,505448273,4445,4450,4460,4435,128
20250402,101200,504878433,4460,4460,4460,4460,237
20250402,101100,503821413,4460,4425,4460,4405,3712
20250402,101000,487364858,4430,4430,4430,4430,43
20250402,100900,487174368,4430,4430,4430,4425,254
20250402,100800,486050293,4430,4430,4430,4430,21
20250402,100700,485957263,4430,4425,4435,4410,941
20250402,100600,481800613,4435,4435,4440,4420,544
20250402,100500,479391578,4435,4435,4435,4430,40
20250402,100400,479214188,4435,4430,4435,4430,373
20250402,100300,477561768,4425,4430,4435,4425,1617
20250402,100200,470391848,4435,4430,4435,4430,39
20250402,100100,470219073,4435,4430,4435,4415,2831
20250402,100000,457693918,4440,4435,4440,4435,596
20250402,095900,455050643,4435,4435,4435,4435,86
20250402,095800,454669233,4435,4435,4435,4435,20
20250402,095700,454580533,4435,4435,4435,4430,89
20250402,095600,454185963,4435,4435,4435,4435,23
20250402,095500,454083958,4440,4440,4440,4435,533
20250402,095400,451719668,4440,4440,4440,4440,21
20250402,095300,451626428,4435,4440,4440,4435,98
20250402,095200,451191703,4435,4440,4440,4435,185
20250402,095100,450371153,4440,4440,4440,4440,11
20250402,095000,450322313,4440,4440,4440,4440,338
20250402,094900,448821593,4440,4425,4440,4425,389
20250402,094800,447098538,4425,4445,4445,4425,771
20250402,094700,443681288,4435,4430,4440,4430,381
20250402,094600,441991948,4430,4440,4445,4430,573
20250402,094500,439450733,4440,4440,4440,4440,161
20250402,094400,438735893,4440,4430,4440,4430,181
20250402,094300,437933923,4430,4435,4440,4425,243
20250402,094200,436857923,4440,4460,4460,4425,1345
20250402,094100,430898593,4460,4445,4460,4440,529
20250402,094000,428547163,4445,4445,4445,4435,528
20250402,093900,426204118,4450,4460,4465,4440,749
20250402,093800,422867308,4460,4450,4460,4405,1351
20250402,093700,416859385,4450,4460,4460,4410,536
20250402,093600,414487690,4415,4430,4460,4415,842
20250402,093500,410747030,4445,4445,4445,4425,526
20250402,093400,408415800,4445,4445,4445,4400,1042
20250402,093300,403812110,4445,4425,4445,4425,4241
20250402,093200,385024420,4425,4410,4425,4385,4828
20250402,093100,363743330,4410,4400,4415,4380,4378
20250402,093000,344526205,4420,4410,4420,4390,1889
20250402,092900,336219300,4425,4425,4425,4400,4045
20250402,092800,318401140,4410,4430,4430,4410,822
20250402,092700,314773630,4415,4410,4430,4400,2006
20250402,092600,305937775,4410,4410,4430,4400,2479
20250402,092500,295010410,4420,4435,4435,4410,1452
20250402,092400,288597880,4410,4400,4435,4400,1615
20250402,092300,281487650,4430,4425,4435,4400,6913
20250402,092200,251025010,4425,4435,4445,4400,2155
20250402,092100,241488330,4430,4445,4445,4400,8021
20250402,092000,205994075,4445,4455,4460,4435,13238
20250402,091900,147094115,4455,4470,4470,4450,3833
20250402,091800,130014950,4465,4470,4470,4460,3488
20250402,091700,114442980,4465,4480,4480,4465,2200
20250402,091600,104605080,4480,4475,4480,4465,646
20250402,091500,101716075,4475,4475,4475,4465,2039
20250402,091400,92596770,4480,4485,4485,4480,786
20250402,091300,89074595,4485,4495,4500,4485,966
20250402,091200,84735435,4500,4495,4500,4495,522
20250402,091100,82389035,4500,4500,4500,4500,0
20250402,091000,82389035,4500,4490,4500,4490,939
20250402,090900,78166235,4495,4515,4515,4495,1913
20250402,090800,69559165,4510,4510,4520,4510,2429
20250402,090700,58592565,4520,4515,4520,4500,1695
20250402,090600,50949315,4515,4505,4515,4505,333
20250402,090500,49447640,4520,4540,4540,4505,3117
20250402,090400,35378315,4535,4530,4545,4515,710
20250402,090300,32164190,4535,4525,4545,4525,710
20250402,090200,28948215,4520,4545,4545,4520,1383
20250402,090100,22683690,4545,4550,4550,4530,2749
20250402,090000,10228760,4550,4530,4550,4530,2258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 194500 8376711393 4435 4435 4435 4435 30270
3 20250402 194400 8376711393 4435 4435 4435 4435 0
4 20250402 194300 8376711393 4435 4435 4435 4435 0
5 20250402 194200 8376711393 4435 4435 4435 4435 0
6 20250402 194100 8376711393 4435 4435 4435 4435 0
7 20250402 194000 8376711393 4435 4435 4435 4435 0
8 20250402 193900 8376711393 4435 4435 4435 4435 0
9 20250402 193800 8376711393 4435 4435 4435 4435 0
10 20250402 193700 8376711393 4435 4435 4435 4435 0
11 20250402 193600 8376711393 4435 4435 4435 4435 0
12 20250402 193500 8376711393 4435 4435 4435 4435 0
13 20250402 193400 8376711393 4435 4435 4435 4435 0
14 20250402 193300 8376711393 4435 4435 4435 4435 0
15 20250402 193200 8376711393 4435 4435 4435 4435 0
16 20250402 193100 8376711393 4435 4435 4435 4435 0
17 20250402 193000 8376711393 4435 4435 4435 4435 0
18 20250402 192900 8376711393 4435 4435 4435 4435 0
19 20250402 192800 8376711393 4435 4435 4435 4435 0
20 20250402 192700 8376711393 4435 4435 4435 4435 0
21 20250402 192600 8376711393 4435 4435 4435 4435 0
22 20250402 192500 8376711393 4435 4435 4435 4435 0
23 20250402 192400 8376711393 4435 4435 4435 4435 0
24 20250402 192300 8376711393 4435 4435 4435 4435 0
25 20250402 192200 8376711393 4435 4435 4435 4435 0
26 20250402 192100 8376711393 4435 4435 4435 4435 0
27 20250402 192000 8376711393 4435 4435 4435 4435 0
28 20250402 191900 8376711393 4435 4435 4435 4435 0
29 20250402 191800 8376711393 4435 4435 4435 4435 0
30 20250402 191700 8376711393 4435 4435 4435 4435 0
31 20250402 191600 8376711393 4435 4435 4435 4435 0
32 20250402 191500 8376711393 4435 4435 4435 4435 30270
33 20250402 191400 8376711393 4435 4435 4435 4435 0
34 20250402 191300 8376711393 4435 4435 4435 4435 0
35 20250402 191200 8376711393 4435 4435 4435 4435 0
36 20250402 191100 8376711393 4435 4435 4435 4435 0
37 20250402 191000 8376711393 4435 4435 4435 4435 0
38 20250402 190900 8376711393 4435 4435 4435 4435 0
39 20250402 190800 8376711393 4435 4435 4435 4435 0
40 20250402 190700 8376711393 4435 4435 4435 4435 0
41 20250402 190600 8376711393 4435 4435 4435 4435 0
42 20250402 190500 8376711393 4435 4435 4435 4435 0
43 20250402 190400 8376711393 4435 4435 4435 4435 0
44 20250402 190300 8376711393 4435 4435 4435 4435 0
45 20250402 190200 8376711393 4435 4435 4435 4435 0
46 20250402 190100 8376711393 4435 4435 4435 4435 0
47 20250402 190000 8376711393 4435 4435 4435 4435 0
48 20250402 185900 8376711393 4435 4435 4435 4435 0
49 20250402 185800 8376711393 4435 4435 4435 4435 0
50 20250402 185700 8376711393 4435 4435 4435 4435 0
51 20250402 185600 8376711393 4435 4435 4435 4435 0
52 20250402 185500 8376711393 4435 4435 4435 4435 0
53 20250402 185400 8376711393 4435 4435 4435 4435 0
54 20250402 185300 8376711393 4435 4435 4435 4435 0
55 20250402 185200 8376711393 4435 4435 4435 4435 0
56 20250402 185100 8376711393 4435 4435 4435 4435 0
57 20250402 185000 8376711393 4435 4435 4435 4435 0
58 20250402 184900 8376711393 4435 4435 4435 4435 0
59 20250402 184800 8376711393 4435 4435 4435 4435 0
60 20250402 184700 8376711393 4435 4435 4435 4435 0
61 20250402 184600 8376711393 4435 4435 4435 4435 0
62 20250402 184500 8376711393 4435 4435 4435 4435 30270
63 20250402 184400 8376711393 4435 4435 4435 4435 0
64 20250402 184300 8376711393 4435 4435 4435 4435 0
65 20250402 184200 8376711393 4435 4435 4435 4435 0
66 20250402 184100 8376711393 4435 4435 4435 4435 0
67 20250402 184000 8376711393 4435 4435 4435 4435 0
68 20250402 183900 8376711393 4435 4435 4435 4435 0
69 20250402 183800 8376711393 4435 4435 4435 4435 0
70 20250402 183700 8376711393 4435 4435 4435 4435 0
71 20250402 183600 8376711393 4435 4435 4435 4435 0
72 20250402 183500 8376711393 4435 4435 4435 4435 0
73 20250402 183400 8376711393 4435 4435 4435 4435 0
74 20250402 183300 8376711393 4435 4435 4435 4435 0
75 20250402 183200 8376711393 4435 4435 4435 4435 0
76 20250402 183100 8376711393 4435 4435 4435 4435 0
77 20250402 183000 8376711393 4435 4435 4435 4435 0
78 20250402 182900 8376711393 4435 4435 4435 4435 0
79 20250402 182800 8376711393 4435 4435 4435 4435 0
80 20250402 182700 8376711393 4435 4435 4435 4435 0
81 20250402 182600 8376711393 4435 4435 4435 4435 0
82 20250402 182500 8376711393 4435 4435 4435 4435 0
83 20250402 182400 8376711393 4435 4435 4435 4435 0
84 20250402 182300 8376711393 4435 4435 4435 4435 0
85 20250402 182200 8376711393 4435 4435 4435 4435 0
86 20250402 182100 8376711393 4435 4435 4435 4435 0
87 20250402 182000 8376711393 4435 4435 4435 4435 0
88 20250402 181900 8376711393 4435 4435 4435 4435 0
89 20250402 181800 8376711393 4435 4435 4435 4435 0
90 20250402 181700 8376711393 4435 4435 4435 4435 0
91 20250402 181600 8376711393 4435 4435 4435 4435 0
92 20250402 181500 8376711393 4435 4435 4435 4435 30270
93 20250402 181400 8376711393 4435 4435 4435 4435 0
94 20250402 181300 8376711393 4435 4435 4435 4435 0
95 20250402 181200 8376711393 4435 4435 4435 4435 0
96 20250402 181100 8376711393 4435 4435 4435 4435 0
97 20250402 181000 8376711393 4435 4435 4435 4435 0
98 20250402 180900 8376711393 4435 4435 4435 4435 0
99 20250402 180800 8376711393 4435 4435 4435 4435 0
100 20250402 180700 8376711393 4435 4435 4435 4435 0
101 20250402 180600 8376711393 4435 4435 4435 4435 0
102 20250402 180500 8376711393 4435 4435 4435 4435 0
103 20250402 180400 8376711393 4435 4435 4435 4435 0
104 20250402 180300 8376711393 4435 4435 4435 4435 0
105 20250402 180200 8376711393 4435 4435 4435 4435 0
106 20250402 180100 8376711393 4435 4435 4435 4435 0
107 20250402 180000 8376711393 4435 4435 4435 4435 0
108 20250402 175900 8376711393 4435 4435 4435 4435 0
109 20250402 175800 8376711393 4435 4435 4435 4435 0
110 20250402 175700 8376711393 4435 4435 4435 4435 0
111 20250402 175600 8376711393 4435 4435 4435 4435 0
112 20250402 175500 8376711393 4435 4435 4435 4435 0
113 20250402 175400 8376711393 4435 4435 4435 4435 0
114 20250402 175300 8376711393 4435 4435 4435 4435 0
115 20250402 175200 8376711393 4435 4435 4435 4435 0
116 20250402 175100 8376711393 4435 4435 4435 4435 0
117 20250402 175000 8376711393 4435 4435 4435 4435 0
118 20250402 174900 8376711393 4435 4435 4435 4435 0
119 20250402 174800 8376711393 4435 4435 4435 4435 0
120 20250402 174700 8376711393 4435 4435 4435 4435 0
121 20250402 174600 8376711393 4435 4435 4435 4435 0
122 20250402 174500 8376711393 4435 4435 4435 4435 30270
123 20250402 174400 8376711393 4435 4435 4435 4435 0
124 20250402 174300 8376711393 4435 4435 4435 4435 0
125 20250402 174200 8376711393 4435 4435 4435 4435 0
126 20250402 174100 8376711393 4435 4435 4435 4435 0
127 20250402 174000 8376711393 4435 4435 4435 4435 0
128 20250402 173900 8376711393 4435 4435 4435 4435 0
129 20250402 173800 8376711393 4435 4435 4435 4435 0
130 20250402 173700 8376711393 4435 4435 4435 4435 0
131 20250402 173600 8376711393 4435 4435 4435 4435 0
132 20250402 173500 8376711393 4435 4435 4435 4435 0
133 20250402 173400 8376711393 4435 4435 4435 4435 0
134 20250402 173300 8376711393 4435 4435 4435 4435 0
135 20250402 173200 8376711393 4435 4435 4435 4435 0
136 20250402 173100 8376711393 4435 4435 4435 4435 0
137 20250402 173000 8376711393 4435 4435 4435 4435 0
138 20250402 172900 8376711393 4435 4435 4435 4435 0
139 20250402 172800 8376711393 4435 4435 4435 4435 0
140 20250402 172700 8376711393 4435 4435 4435 4435 0
141 20250402 172600 8376711393 4435 4435 4435 4435 0
142 20250402 172500 8376711393 4435 4435 4435 4435 0
143 20250402 172400 8376711393 4435 4435 4435 4435 0
144 20250402 172300 8376711393 4435 4435 4435 4435 0
145 20250402 172200 8376711393 4435 4435 4435 4435 0
146 20250402 172100 8376711393 4435 4435 4435 4435 0
147 20250402 172000 8376711393 4435 4435 4435 4435 0
148 20250402 171900 8376711393 4435 4435 4435 4435 0
149 20250402 171800 8376711393 4435 4435 4435 4435 0
150 20250402 171700 8376711393 4435 4435 4435 4435 0
151 20250402 171600 8376711393 4435 4435 4435 4435 0
152 20250402 171500 8376711393 4435 4435 4435 4435 30270
153 20250402 171400 8376711393 4435 4435 4435 4435 0
154 20250402 171300 8376711393 4435 4435 4435 4435 0
155 20250402 171200 8376711393 4435 4435 4435 4435 0
156 20250402 171100 8376711393 4435 4435 4435 4435 0
157 20250402 171000 8376711393 4435 4435 4435 4435 0
158 20250402 170900 8376711393 4435 4435 4435 4435 0
159 20250402 170800 8376711393 4435 4435 4435 4435 0
160 20250402 170700 8376711393 4435 4435 4435 4435 0
161 20250402 170600 8376711393 4435 4435 4435 4435 0
162 20250402 170500 8376711393 4435 4435 4435 4435 0
163 20250402 170400 8376711393 4435 4435 4435 4435 0
164 20250402 170300 8376711393 4435 4435 4435 4435 0
165 20250402 170200 8376711393 4435 4435 4435 4435 0
166 20250402 170100 8376711393 4435 4435 4435 4435 0
167 20250402 170000 8376711393 4435 4435 4435 4435 0
168 20250402 165900 8376711393 4435 4435 4435 4435 0
169 20250402 165800 8376711393 4435 4435 4435 4435 0
170 20250402 165700 8376711393 4435 4435 4435 4435 0
171 20250402 165600 8376711393 4435 4435 4435 4435 0
172 20250402 165500 8376711393 4435 4435 4435 4435 0
173 20250402 165400 8376711393 4435 4435 4435 4435 0
174 20250402 165300 8376711393 4435 4435 4435 4435 0
175 20250402 165200 8376711393 4435 4435 4435 4435 0
176 20250402 165100 8376711393 4435 4435 4435 4435 0
177 20250402 165000 8376711393 4435 4435 4435 4435 0
178 20250402 164900 8376711393 4435 4435 4435 4435 0
179 20250402 164800 8376711393 4435 4435 4435 4435 0
180 20250402 164700 8376711393 4435 4435 4435 4435 0
181 20250402 164600 8376711393 4435 4435 4435 4435 0
182 20250402 164500 8376711393 4435 4435 4435 4435 30270
183 20250402 164400 8376711393 4435 4435 4435 4435 0
184 20250402 164300 8376711393 4435 4435 4435 4435 0
185 20250402 164200 8376711393 4435 4435 4435 4435 0
186 20250402 164100 8376711393 4435 4435 4435 4435 0
187 20250402 164000 8376711393 4435 4435 4435 4435 0
188 20250402 163900 8376711393 4435 4435 4435 4435 0
189 20250402 163800 8376711393 4435 4435 4435 4435 0
190 20250402 163700 8376711393 4435 4435 4435 4435 0
191 20250402 163600 8376711393 4435 4435 4435 4435 0
192 20250402 163500 8376711393 4435 4435 4435 4435 0
193 20250402 163400 8376711393 4435 4435 4435 4435 0
194 20250402 163300 8376711393 4435 4435 4435 4435 0
195 20250402 163200 8376711393 4435 4435 4435 4435 0
196 20250402 163100 8376711393 4435 4435 4435 4435 0
197 20250402 163000 8376711393 4435 4435 4435 4435 0
198 20250402 162900 8376711393 4435 4435 4435 4435 0
199 20250402 162800 8376711393 4435 4435 4435 4435 0
200 20250402 162700 8376711393 4435 4435 4435 4435 0
201 20250402 162600 8376711393 4435 4435 4435 4435 0
202 20250402 162500 8376711393 4435 4435 4435 4435 0
203 20250402 162400 8376711393 4435 4435 4435 4435 0
204 20250402 162300 8376711393 4435 4435 4435 4435 0
205 20250402 162200 8376711393 4435 4435 4435 4435 0
206 20250402 162100 8376711393 4435 4435 4435 4435 0
207 20250402 162000 8376711393 4435 4435 4435 4435 0
208 20250402 161900 8376711393 4435 4435 4435 4435 0
209 20250402 161800 8376711393 4435 4435 4435 4435 0
210 20250402 161700 8376711393 4435 4435 4435 4435 0
211 20250402 161600 8376711393 4435 4435 4435 4435 0
212 20250402 161500 8376711393 4435 4435 4435 4435 30270
213 20250402 161400 8376711393 4435 4435 4435 4435 0
214 20250402 161300 8376711393 4435 4435 4435 4435 0
215 20250402 161200 8376711393 4435 4435 4435 4435 0
216 20250402 161100 8376711393 4435 4435 4435 4435 0
217 20250402 161000 8376711393 4435 4435 4435 4435 0
218 20250402 160900 8376711393 4435 4435 4435 4435 0
219 20250402 160800 8376711393 4435 4435 4435 4435 0
220 20250402 160700 8376711393 4435 4435 4435 4435 0
221 20250402 160600 8376711393 4435 4435 4435 4435 0
222 20250402 160500 8376711393 4435 4435 4435 4435 0
223 20250402 160400 8376711393 4435 4435 4435 4435 0
224 20250402 160300 8376711393 4435 4435 4435 4435 0
225 20250402 160200 8376711393 4435 4435 4435 4435 0
226 20250402 160100 8376711393 4435 4435 4435 4435 0
227 20250402 160000 8376711393 4435 4435 4435 4435 0
228 20250402 155900 8376711393 4435 4435 4435 4435 0
229 20250402 155800 8376711393 4435 4435 4435 4435 0
230 20250402 155700 8376711393 4435 4435 4435 4435 0
231 20250402 155600 8376711393 4435 4435 4435 4435 0
232 20250402 155500 8376711393 4435 4435 4435 4435 0
233 20250402 155400 8376711393 4435 4435 4435 4435 0
234 20250402 155300 8376711393 4435 4435 4435 4435 0
235 20250402 155200 8376711393 4435 4435 4435 4435 0
236 20250402 155100 8376711393 4435 4435 4435 4435 0
237 20250402 155000 8376711393 4435 4435 4435 4435 0
238 20250402 154900 8376711393 4435 4435 4435 4435 0
239 20250402 154800 8376711393 4435 4435 4435 4435 0
240 20250402 154700 8376711393 4435 4435 4435 4435 0
241 20250402 154600 8376711393 4435 4435 4435 4435 0
242 20250402 154500 8376711393 4435 4435 4435 4435 30270
243 20250402 154400 8376711393 4435 4435 4435 4435 0
244 20250402 154300 8376711393 4435 4435 4435 4435 0
245 20250402 154200 8376711393 4435 4435 4435 4435 0
246 20250402 154100 8376711393 4435 4435 4435 4435 0
247 20250402 154000 8376711393 4435 4435 4435 4435 0
248 20250402 153900 8376711393 4435 4435 4435 4435 0
249 20250402 153800 8376711393 4435 4435 4435 4435 0
250 20250402 153700 8376711393 4435 4435 4435 4435 0
251 20250402 153600 8376711393 4435 4435 4435 4435 0
252 20250402 153500 8376711393 4435 4435 4435 4435 0
253 20250402 153400 8376711393 4435 4435 4435 4435 0
254 20250402 153300 8376711393 4435 4435 4435 4435 0
255 20250402 153200 8376711393 4435 4435 4435 4435 0
256 20250402 153100 8376711393 4435 4435 4435 4435 0
257 20250402 153000 8376711393 4435 4435 4435 4435 30270
258 20250402 152900 8242463943 4445 4445 4445 4445 0
259 20250402 152800 8242463943 4445 4445 4445 4445 0
260 20250402 152700 8242463943 4445 4445 4445 4445 0
261 20250402 152600 8242463943 4445 4445 4445 4445 0
262 20250402 152500 8242463943 4445 4445 4445 4445 0
263 20250402 152400 8242463943 4445 4445 4445 4445 0
264 20250402 152300 8242463943 4445 4445 4445 4445 0
265 20250402 152200 8242463943 4445 4445 4445 4445 0
266 20250402 152100 8242463943 4445 4445 4445 4445 0
267 20250402 152000 8242463943 4445 4445 4445 4445 0
268 20250402 151900 8242463943 4445 4450 4450 4440 5279
269 20250402 151800 8219016838 4450 4450 4460 4445 1950
270 20250402 151700 8210341208 4460 4460 4460 4445 6088
271 20250402 151600 8183230308 4460 4470 4475 4450 2526
272 20250402 151500 8171954523 4470 4455 4470 4455 1685
273 20250402 151400 8164439353 4455 4455 4455 4440 2021
274 20250402 151300 8155458318 4455 4450 4465 4450 736
275 20250402 151200 8152178078 4465 4465 4465 4440 2510
276 20250402 151100 8141001428 4465 4465 4470 4460 1023
277 20250402 151000 8136434343 4470 4460 4500 4450 5581
278 20250402 150900 8111476508 4460 4455 4460 4450 90
279 20250402 150800 8111075438 4450 4455 4455 4450 677
280 20250402 150700 8108060933 4455 4455 4455 4445 1150
281 20250402 150600 8102942503 4455 4440 4455 4440 4345
282 20250402 150500 8083645428 4440 4435 4445 4435 1636
283 20250402 150400 8076381973 4435 4440 4440 4435 670
284 20250402 150300 8073408338 4440 4440 4445 4435 982
285 20250402 150200 8069048728 4440 4440 4455 4440 623
286 20250402 150100 8066281708 4445 4455 4455 4440 1977
287 20250402 150000 8057494463 4455 4460 4460 4445 2714
288 20250402 145900 8045418573 4450 4450 4465 4450 510
289 20250402 145800 8043148878 4465 4460 4470 4445 1765
290 20250402 145700 8035288278 4460 4470 4470 4455 2884
291 20250402 145600 8022419128 4470 4475 4480 4460 1253
292 20250402 145500 8016813278 4470 4460 4475 4460 1336
293 20250402 145400 8010844758 4475 4475 4480 4455 211
294 20250402 145300 8009900618 4455 4475 4485 4455 5281
295 20250402 145200 7986302558 4475 4475 4480 4460 1929
296 20250402 145100 7977691513 4470 4470 4485 4430 17771
297 20250402 145000 7898639708 4475 4480 4480 4460 668
298 20250402 144900 7895657038 4470 4480 4480 4470 1982
299 20250402 144800 7886796703 4480 4475 4480 4475 462
300 20250402 144700 7884729178 4470 4485 4485 4470 535
301 20250402 144600 7882337593 4470 4480 4485 4470 253
302 20250402 144500 7881203608 4485 4470 4485 4465 3082
303 20250402 144400 7867418673 4470 4460 4475 4460 1297
304 20250402 144300 7861621178 4475 4460 4475 4460 1049
305 20250402 144200 7856929663 4470 4460 4480 4460 371
306 20250402 144100 7855271273 4455 4470 4475 4455 2194
307 20250402 144000 7845480868 4460 4470 4470 4460 804
308 20250402 143900 7841891018 4465 4470 4480 4465 487
309 20250402 143800 7839714018 4490 4485 4495 4465 1685
310 20250402 143700 7832167223 4470 4460 4495 4460 1503
311 20250402 143600 7825433673 4465 4445 4465 4445 2538
312 20250402 143500 7814129838 4445 4450 4460 4445 1207
313 20250402 143400 7808759018 4445 4450 4450 4440 2046
314 20250402 143300 7799661308 4445 4450 4450 4445 639
315 20250402 143200 7796818813 4460 4455 4460 4450 564
316 20250402 143100 7794304668 4450 4455 4460 4450 3014
317 20250402 143000 7780890798 4460 4465 4465 4450 8357
318 20250402 142900 7743664513 4470 4475 4475 4465 369
319 20250402 142800 7742016808 4465 4470 4480 4465 440
320 20250402 142700 7740050933 4465 4470 4480 4465 2195
321 20250402 142600 7730243693 4485 4470 4485 4470 346
322 20250402 142500 7728696999 4475 4480 4480 4475 1600
323 20250402 142400 7721531059 4475 4470 4490 4470 537
324 20250402 142300 7719127759 4475 4470 4475 4465 2239
325 20250402 142200 7709119354 4475 4475 4480 4475 231
326 20250402 142100 7708085044 4480 4490 4490 4475 2463
327 20250402 142000 7697054689 4480 4485 4490 4480 1965
328 20250402 141900 7688249219 4505 4475 4505 4470 4204
329 20250402 141800 7669404039 4475 4475 4490 4470 1517
330 20250402 141700 7662617104 4490 4475 4490 4470 4795
331 20250402 141600 7641179279 4490 4485 4490 4475 1248
332 20250402 141500 7635590784 4495 4495 4495 4490 644
333 20250402 141400 7632698019 4495 4490 4495 4470 2833
334 20250402 141300 7620002449 4490 4490 4495 4475 13899
335 20250402 141200 7557719494 4490 4500 4500 4485 3805
336 20250402 141100 7540644164 4500 4500 4500 4495 572
337 20250402 141000 7538072754 4495 4505 4505 4495 1130
338 20250402 140900 7532986169 4510 4515 4515 4505 994
339 20250402 140800 7528502199 4515 4505 4515 4505 576
340 20250402 140700 7525905444 4505 4505 4505 4500 857
341 20250402 140600 7522045639 4505 4510 4510 4505 189
342 20250402 140500 7521193779 4515 4495 4520 4495 1231
343 20250402 140400 7515647899 4495 4505 4510 4495 1698
344 20250402 140300 7508003624 4510 4505 4510 4500 485
345 20250402 140200 7505817764 4505 4500 4505 4500 1115
346 20250402 140100 7500798964 4495 4495 4495 4490 925
347 20250402 140000 7496641359 4490 4495 4495 4490 537
348 20250402 135900 7494227644 4495 4485 4505 4485 4678
349 20250402 135800 7473236559 4490 4490 4490 4490 0
350 20250402 135700 7473236559 4490 4495 4500 4490 5121
351 20250402 135600 7450234124 4500 4500 4505 4490 5131
352 20250402 135500 7427173994 4500 4510 4510 4500 1627
353 20250402 135400 7419850104 4510 4510 4515 4495 8082
354 20250402 135300 7383451977 4510 4520 4520 4510 1529
355 20250402 135200 7376547507 4520 4505 4520 4495 5647
356 20250402 135100 7351118557 4510 4515 4525 4495 21658
357 20250402 135000 7253526559 4515 4535 4535 4515 15849
358 20250402 134900 7181877979 4535 4535 4535 4525 2598
359 20250402 134800 7170111789 4530 4525 4535 4525 6010
360 20250402 134700 7142900829 4525 4540 4545 4525 5671
361 20250402 134600 7117194849 4545 4550 4555 4540 4327
362 20250402 134500 7097531189 4550 4555 4560 4550 1805
363 20250402 134400 7089310409 4545 4550 4565 4540 8165
364 20250402 134300 7052181909 4550 4560 4560 4545 4563
365 20250402 134200 7031408294 4550 4550 4560 4545 4675
366 20250402 134100 7010123064 4550 4550 4560 4535 11003
367 20250402 134000 6960106899 4550 4565 4570 4550 11895
368 20250402 133900 6905898499 4565 4565 4595 4565 6893
369 20250402 133800 6874392989 4570 4570 4580 4565 5009
370 20250402 133700 6851501539 4575 4570 4590 4560 16574
371 20250402 133600 6775791494 4570 4585 4590 4570 4100
372 20250402 133500 6757021964 4585 4595 4595 4575 12034
373 20250402 133400 6701834774 4595 4610 4610 4590 11720
374 20250402 133300 6647938519 4605 4630 4630 4605 4551
375 20250402 133200 6626905279 4630 4610 4630 4600 11316
376 20250402 133100 6574720144 4615 4630 4630 4600 11619
377 20250402 133000 6521139909 4625 4645 4650 4620 8819
378 20250402 132900 6480307444 4645 4655 4655 4640 10334
379 20250402 132800 6432282464 4660 4655 4670 4650 5899
380 20250402 132700 6404798649 4650 4650 4655 4645 6677
381 20250402 132600 6373755894 4650 4675 4675 4645 9723
382 20250402 132500 6328443089 4670 4690 4690 4670 4880
383 20250402 132400 6305606374 4685 4710 4715 4685 17005
384 20250402 132300 6225750169 4715 4710 4720 4705 4576
385 20250402 132200 6204188759 4710 4710 4715 4705 4916
386 20250402 132100 6181037829 4715 4740 4740 4710 6064
387 20250402 132000 6152416834 4740 4725 4740 4715 10496
388 20250402 131900 6102833704 4725 4725 4750 4720 16754
389 20250402 131800 6023579784 4730 4695 4740 4695 11948
390 20250402 131700 5967272784 4695 4700 4715 4685 14693
391 20250402 131600 5898184499 4700 4650 4705 4645 16877
392 20250402 131500 5819383489 4655 4670 4675 4640 33843
393 20250402 131400 5661604254 4675 4735 4740 4655 42346
394 20250402 131300 5462438734 4735 4750 4760 4730 26057
395 20250402 131200 5338861317 4755 4760 4775 4755 19988
396 20250402 131100 5243723362 4760 4790 4795 4750 33980
397 20250402 131000 5081663842 4790 4775 4810 4765 34082
398 20250402 130900 4918505422 4775 4750 4785 4750 58828
399 20250402 130800 4638020695 4750 4812 4865 4750 55675
400 20250402 130700 4369494882 4815 4870 4875 4810 52606
401 20250402 130600 4114747293 4870 4990 4995 4865 93024
402 20250402 130500 3656644293 4990 5050 5090 4990 104812
403 20250402 130400 3129533193 5050 4985 5150 4945 251771
404 20250402 130300 1855710658 4980 4980 4980 4980 0
405 20250402 130200 1855710658 4980 4980 4980 4980 0
406 20250402 130100 1855710658 4980 4730 4980 4705 123506
407 20250402 130000 1255302696 4755 4615 4760 4595 48409
408 20250402 125900 1028514015 4610 4565 4620 4560 5422
409 20250402 125800 1003659295 4565 4570 4570 4560 681
410 20250402 125700 1000552010 4555 4580 4580 4555 2267
411 20250402 125600 990204795 4565 4570 4585 4550 5663
412 20250402 125500 964306915 4570 4535 4570 4530 3837
413 20250402 125400 946849930 4535 4545 4550 4535 1728
414 20250402 125300 939000325 4540 4530 4560 4520 4349
415 20250402 125200 919259000 4530 4510 4530 4510 807
416 20250402 125100 915605215 4520 4510 4525 4510 1544
417 20250402 125000 908631985 4510 4485 4525 4485 9434
418 20250402 124900 866121410 4485 4455 4485 4455 2454
419 20250402 124800 855159875 4455 4450 4460 4450 942
420 20250402 124700 850962370 4450 4445 4450 4445 283
421 20250402 124600 849703745 4445 4450 4450 4445 312
422 20250402 124500 848315595 4450 4440 4450 4440 1222
423 20250402 124400 842884780 4445 4455 4455 4445 389
424 20250402 124300 841155050 4455 4465 4465 4445 2479
425 20250402 124200 830103485 4460 4470 4470 4460 6608
426 20250402 124100 800589200 4460 4435 4465 4435 5058
427 20250402 124000 778102355 4440 4440 4440 4440 360
428 20250402 123900 776503955 4440 4440 4440 4435 164
429 20250402 123800 775776565 4435 4435 4435 4435 165
430 20250402 123700 775044790 4435 4440 4440 4435 150
431 20250402 123600 774379180 4440 4430 4440 4430 254
432 20250402 123500 773252965 4440 4445 4445 4440 323
433 20250402 123400 771818840 4440 4435 4445 4435 976
434 20250402 123300 767486495 4430 4430 4430 4430 0
435 20250402 123200 767486495 4430 4435 4435 4430 150
436 20250402 123100 766821460 4435 4435 4435 4435 300
437 20250402 123000 765490960 4430 4435 4435 4430 591
438 20250402 122900 762869900 4435 4435 4435 4435 84
439 20250402 122800 762497360 4435 4435 4435 4430 27
440 20250402 122700 762377740 4435 4435 4435 4435 62
441 20250402 122600 762102770 4435 4430 4435 4430 40
442 20250402 122500 761925565 4435 4435 4435 4435 17
443 20250402 122400 761850170 4435 4430 4435 4430 42
444 20250402 122300 761664080 4435 4435 4435 4435 0
445 20250402 122200 761664080 4435 4430 4435 4430 992
446 20250402 122100 757269450 4435 4435 4435 4435 224
447 20250402 122000 756276010 4435 4430 4435 4430 261
448 20250402 121900 755119770 4430 4435 4435 4430 454
449 20250402 121800 753107610 4435 4435 4435 4435 401
450 20250402 121700 751329175 4435 4430 4435 4425 92
451 20250402 121600 750921655 4430 4430 4435 4425 1345
452 20250402 121500 744965550 4435 4425 4435 4425 1512
453 20250402 121400 738267540 4430 4430 4430 4430 196
454 20250402 121300 737399260 4430 4420 4435 4420 2076
455 20250402 121200 728211965 4420 4415 4420 4415 422
456 20250402 121100 726348255 4415 4415 4415 4415 2
457 20250402 121000 726339425 4415 4415 4415 4410 257
458 20250402 120900 725204935 4420 4420 4420 4420 642
459 20250402 120800 722367295 4415 4415 4415 4415 265
460 20250402 120700 721197320 4415 4410 4415 4410 586
461 20250402 120600 718612960 4410 4410 4410 4400 1989
462 20250402 120500 709852860 4410 4415 4420 4405 4161
463 20250402 120400 691518975 4420 4420 4420 4420 0
464 20250402 120300 691518975 4420 4420 4425 4415 1127
465 20250402 120200 686539765 4420 4415 4420 4415 446
466 20250402 120100 684570660 4415 4415 4415 4410 268
467 20250402 120000 683387565 4425 4415 4425 4415 1036
468 20250402 115900 678807430 4415 4415 4415 4415 11
469 20250402 115800 678758865 4415 4415 4420 4415 1016
470 20250402 115700 674270660 4415 4420 4420 4410 3012
471 20250402 115600 660979915 4420 4425 4425 4420 351
472 20250402 115500 659428485 4425 4420 4425 4420 71
473 20250402 115400 659114315 4425 4425 4425 4425 60
474 20250402 115300 658848815 4425 4420 4425 4420 425
475 20250402 115200 656970250 4415 4420 4420 4415 741
476 20250402 115100 653695185 4420 4420 4420 4415 511
477 20250402 115000 651438605 4420 4420 4420 4420 8
478 20250402 114900 651403245 4420 4430 4430 4420 4566
479 20250402 114800 631196615 4430 4430 4430 4430 10
480 20250402 114700 631152315 4435 4435 4435 4435 1
481 20250402 114600 631147880 4425 4430 4430 4425 1673
482 20250402 114500 623740375 4430 4435 4435 4430 887
483 20250402 114400 619810125 4440 4435 4440 4435 32
484 20250402 114300 619668200 4435 4435 4435 4435 292
485 20250402 114200 618373180 4435 4435 4435 4430 387
486 20250402 114100 616657255 4435 4435 4435 4435 2
487 20250402 114000 616648385 4435 4435 4435 4430 40
488 20250402 113900 616471110 4435 4435 4435 4430 91
489 20250402 113800 616067720 4435 4435 4435 4430 714
490 20250402 113700 612904050 4440 4430 4440 4430 886
491 20250402 113600 608977045 4430 4440 4442 4430 1456
492 20250402 113500 602519668 4440 4440 4445 4440 63
493 20250402 113400 602239663 4440 4445 4445 4440 446
494 20250402 113300 600258068 4445 4430 4445 4430 1449
495 20250402 113200 593825738 4435 4435 4435 4435 0
496 20250402 113100 593825738 4435 4435 4435 4435 30
497 20250402 113000 593692688 4440 4430 4440 4430 513
498 20250402 112900 591420078 4440 4440 4440 4440 70
499 20250402 112800 591109278 4440 4440 4440 4440 0
500 20250402 112700 591109278 4440 4435 4440 4435 225
501 20250402 112600 590111008 4435 4430 4435 4430 138
502 20250402 112500 589499098 4435 4435 4435 4435 306
503 20250402 112400 588141988 4435 4430 4435 4430 117
504 20250402 112300 587623523 4435 4435 4435 4435 66
505 20250402 112200 587330813 4435 4435 4435 4435 64
506 20250402 112100 587046973 4440 4440 4440 4440 0
507 20250402 112000 587046973 4440 4440 4440 4430 282
508 20250402 111900 585796653 4435 4430 4437 4430 1481
509 20250402 111800 579232480 4430 4430 4430 4430 98
510 20250402 111700 578798340 4427 4430 4430 4427 90
511 20250402 111600 578399730 4430 4430 4430 4427 188
512 20250402 111500 577567268 4425 4430 4430 4425 187
513 20250402 111400 576739788 4430 4430 4430 4430 11
514 20250402 111300 576691058 4430 4425 4430 4420 301
515 20250402 111200 575358798 4435 4435 4435 4435 301
516 20250402 111100 574023863 4435 4425 4435 4425 108
517 20250402 111000 573545883 4435 4435 4435 4425 335
518 20250402 110900 572062623 4435 4435 4435 4430 167
519 20250402 110800 571322683 4435 4430 4435 4425 1109
520 20250402 110700 566409703 4430 4435 4435 4425 1885
521 20250402 110600 558059058 4440 4435 4440 4435 324
522 20250402 110500 556620798 4440 4440 4440 4435 143
523 20250402 110400 555986578 4435 4437 4440 4435 359
524 20250402 110300 554394176 4437 4435 4440 4435 518
525 20250402 110200 552096073 4435 4435 4440 4435 269
526 20250402 110100 550903053 4435 4440 4440 4435 24
527 20250402 110000 550796508 4440 4430 4440 4430 458
528 20250402 105900 548766938 4440 4445 4445 4430 78
529 20250402 105800 548420383 4445 4430 4445 4430 79
530 20250402 105700 548069438 4445 4430 4445 4430 64
531 20250402 105600 547785688 4435 4435 4435 4435 67
532 20250402 105500 547488543 4435 4435 4435 4430 106
533 20250402 105400 547018618 4435 4425 4435 4420 358
534 20250402 105300 545434218 4425 4425 4425 4425 59
535 20250402 105200 545173143 4425 4420 4425 4420 81
536 20250402 105100 544815118 4425 4425 4425 4425 71
537 20250402 105000 544500943 4430 4425 4430 4425 887
538 20250402 104900 540575168 4425 4425 4425 4425 77
539 20250402 104800 540234443 4425 4425 4425 4425 59
540 20250402 104700 539973368 4425 4425 4425 4425 0
541 20250402 104600 539973368 4425 4420 4425 4420 36
542 20250402 104500 539814243 4425 4425 4425 4425 0
543 20250402 104400 539814243 4425 4425 4425 4425 169
544 20250402 104300 539066418 4425 4425 4425 4420 227
545 20250402 104200 538063068 4420 4420 4425 4420 67
546 20250402 104100 537766908 4425 4430 4430 4425 743
547 20250402 104000 534479128 4425 4425 4430 4425 246
548 20250402 103900 533390313 4435 4435 4435 4425 200
549 20250402 103800 532505293 4430 4435 4435 4430 112
550 20250402 103700 532009128 4430 4430 4435 4430 125
551 20250402 103600 531455348 4430 4430 4430 4425 416
552 20250402 103500 529613543 4430 4430 4430 4430 100
553 20250402 103400 529170543 4430 4430 4430 4430 2
554 20250402 103300 529161683 4430 4430 4430 4430 1
555 20250402 103200 529157253 4425 4430 4435 4425 362
556 20250402 103100 527553658 4445 4445 4445 4445 112
557 20250402 103000 527055818 4445 4445 4445 4445 66
558 20250402 102900 526762448 4445 4445 4445 4445 64
559 20250402 102800 526477968 4440 4440 4440 4435 80
560 20250402 102700 526122998 4440 4440 4440 4440 170
561 20250402 102600 525368198 4440 4435 4440 4435 248
562 20250402 102500 524268038 4440 4440 4440 4440 57
563 20250402 102400 524014958 4440 4440 4440 4440 30
564 20250402 102300 523881758 4445 4445 4445 4425 31
565 20250402 102200 523743983 4420 4430 4445 4420 507
566 20250402 102100 521500273 4430 4425 4430 4425 402
567 20250402 102000 519720318 4425 4425 4425 4420 359
568 20250402 101900 518132483 4425 4425 4425 4420 61
569 20250402 101800 517862728 4425 4430 4430 4420 896
570 20250402 101700 513898028 4430 4425 4430 4425 273
571 20250402 101600 512689898 4430 4445 4445 4420 512
572 20250402 101500 510423873 4445 4440 4450 4430 603
573 20250402 101400 507750818 4450 4460 4460 4435 518
574 20250402 101300 505448273 4445 4450 4460 4435 128
575 20250402 101200 504878433 4460 4460 4460 4460 237
576 20250402 101100 503821413 4460 4425 4460 4405 3712
577 20250402 101000 487364858 4430 4430 4430 4430 43
578 20250402 100900 487174368 4430 4430 4430 4425 254
579 20250402 100800 486050293 4430 4430 4430 4430 21
580 20250402 100700 485957263 4430 4425 4435 4410 941
581 20250402 100600 481800613 4435 4435 4440 4420 544
582 20250402 100500 479391578 4435 4435 4435 4430 40
583 20250402 100400 479214188 4435 4430 4435 4430 373
584 20250402 100300 477561768 4425 4430 4435 4425 1617
585 20250402 100200 470391848 4435 4430 4435 4430 39
586 20250402 100100 470219073 4435 4430 4435 4415 2831
587 20250402 100000 457693918 4440 4435 4440 4435 596
588 20250402 095900 455050643 4435 4435 4435 4435 86
589 20250402 095800 454669233 4435 4435 4435 4435 20
590 20250402 095700 454580533 4435 4435 4435 4430 89
591 20250402 095600 454185963 4435 4435 4435 4435 23
592 20250402 095500 454083958 4440 4440 4440 4435 533
593 20250402 095400 451719668 4440 4440 4440 4440 21
594 20250402 095300 451626428 4435 4440 4440 4435 98
595 20250402 095200 451191703 4435 4440 4440 4435 185
596 20250402 095100 450371153 4440 4440 4440 4440 11
597 20250402 095000 450322313 4440 4440 4440 4440 338
598 20250402 094900 448821593 4440 4425 4440 4425 389
599 20250402 094800 447098538 4425 4445 4445 4425 771
600 20250402 094700 443681288 4435 4430 4440 4430 381
601 20250402 094600 441991948 4430 4440 4445 4430 573
602 20250402 094500 439450733 4440 4440 4440 4440 161
603 20250402 094400 438735893 4440 4430 4440 4430 181
604 20250402 094300 437933923 4430 4435 4440 4425 243
605 20250402 094200 436857923 4440 4460 4460 4425 1345
606 20250402 094100 430898593 4460 4445 4460 4440 529
607 20250402 094000 428547163 4445 4445 4445 4435 528
608 20250402 093900 426204118 4450 4460 4465 4440 749
609 20250402 093800 422867308 4460 4450 4460 4405 1351
610 20250402 093700 416859385 4450 4460 4460 4410 536
611 20250402 093600 414487690 4415 4430 4460 4415 842
612 20250402 093500 410747030 4445 4445 4445 4425 526
613 20250402 093400 408415800 4445 4445 4445 4400 1042
614 20250402 093300 403812110 4445 4425 4445 4425 4241
615 20250402 093200 385024420 4425 4410 4425 4385 4828
616 20250402 093100 363743330 4410 4400 4415 4380 4378
617 20250402 093000 344526205 4420 4410 4420 4390 1889
618 20250402 092900 336219300 4425 4425 4425 4400 4045
619 20250402 092800 318401140 4410 4430 4430 4410 822
620 20250402 092700 314773630 4415 4410 4430 4400 2006
621 20250402 092600 305937775 4410 4410 4430 4400 2479
622 20250402 092500 295010410 4420 4435 4435 4410 1452
623 20250402 092400 288597880 4410 4400 4435 4400 1615
624 20250402 092300 281487650 4430 4425 4435 4400 6913
625 20250402 092200 251025010 4425 4435 4445 4400 2155
626 20250402 092100 241488330 4430 4445 4445 4400 8021
627 20250402 092000 205994075 4445 4455 4460 4435 13238
628 20250402 091900 147094115 4455 4470 4470 4450 3833
629 20250402 091800 130014950 4465 4470 4470 4460 3488
630 20250402 091700 114442980 4465 4480 4480 4465 2200
631 20250402 091600 104605080 4480 4475 4480 4465 646
632 20250402 091500 101716075 4475 4475 4475 4465 2039
633 20250402 091400 92596770 4480 4485 4485 4480 786
634 20250402 091300 89074595 4485 4495 4500 4485 966
635 20250402 091200 84735435 4500 4495 4500 4495 522
636 20250402 091100 82389035 4500 4500 4500 4500 0
637 20250402 091000 82389035 4500 4490 4500 4490 939
638 20250402 090900 78166235 4495 4515 4515 4495 1913
639 20250402 090800 69559165 4510 4510 4520 4510 2429
640 20250402 090700 58592565 4520 4515 4520 4500 1695
641 20250402 090600 50949315 4515 4505 4515 4505 333
642 20250402 090500 49447640 4520 4540 4540 4505 3117
643 20250402 090400 35378315 4535 4530 4545 4515 710
644 20250402 090300 32164190 4535 4525 4545 4525 710
645 20250402 090200 28948215 4520 4545 4545 4520 1383
646 20250402 090100 22683690 4545 4550 4550 4530 2749
647 20250402 090000 10228760 4550 4530 4550 4530 2258

8
093370/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
20250402,160631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4435,-85,5,-1.88,8381643113,1772211,930.08,4530,5150,4380,5870,3165,4520,4729.67,6.23,0,-338353,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4757,-6.65,1.46,12,1.65,-667.00,3044.00,8310,20240321,-46.63,4350,20250311,1.95,5490,-19.22,20250320,4350,1.95,20250311,8300,-46.57,20240411,4350,1.95,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,84378,N,00,N
20250402,150631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,-80,5,-1.77,8101853263,1709268,897.05,4530,5150,4380,5870,3165,4520,4739.95,6.23,0,-354265,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4762,-6.66,1.46,12,1.59,-667.00,3044.00,8310,20240321,-46.57,4350,20250311,2.07,5490,-19.13,20250320,4350,2.07,20250311,8300,-46.51,20240411,4350,2.07,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250402,140632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4507,-13,5,-0.29,7521595139,1579330,828.86,4530,5150,4380,5870,3165,4520,4762.52,6.23,0,-358395,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4834,-6.76,1.48,12,1.47,-667.00,3044.00,8310,20240321,-45.76,4350,20250311,3.61,5490,-17.91,20250320,4350,3.61,20250311,8300,-45.70,20240411,4350,3.61,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250402,130635,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4915,395,2,8.74,3936511868,815865,428.18,4530,5150,4380,5870,3165,4520,4824.95,6.23,0,-241895,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,5272,-7.37,1.61,12,0.76,-667.00,3044.00,8310,20240321,-40.85,4350,20250311,12.99,5490,-10.47,20250320,4350,12.99,20250311,8300,-40.78,20240411,4350,12.99,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250402,120634,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4405,-115,5,-2.54,717867670,161732,84.88,4530,4550,4380,5870,3165,4520,4438.62,6.23,0,-55518,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4725,-6.60,1.45,12,0.15,-667.00,3044.00,8310,20240321,-46.99,4350,20250311,1.26,5490,-19.76,20250320,4350,1.26,20250311,8300,-46.93,20240411,4350,1.26,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250402,110632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,-80,5,-1.77,557051178,125374,65.80,4530,4550,4380,5870,3165,4520,4443.12,6.23,0,-39685,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4762,-6.66,1.46,12,0.12,-667.00,3044.00,8310,20240321,-46.57,4350,20250311,2.07,5490,-19.13,20250320,4350,2.07,20250311,8300,-46.51,20240411,4350,2.07,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250402,100631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,-80,5,-1.77,480017008,107986,56.67,4530,4550,4380,5870,3165,4520,4445.18,6.23,0,-36036,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4762,-6.66,1.46,12,0.10,-667.00,3044.00,8310,20240321,-46.57,4350,20250311,2.07,5490,-19.13,20250320,4350,2.07,20250311,8300,-46.51,20240411,4350,2.07,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250402,090638,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4510,-10,5,-0.22,50493800,11159,5.86,4530,4550,4505,5870,3165,4520,4524.94,6.23,0,-6921,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4837,-6.76,1.48,12,0.01,-667.00,3044.00,8310,20240321,-45.73,4350,20250311,3.68,5490,-17.85,20250320,4350,3.68,20250311,8300,-45.66,20240411,4350,3.68,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N
20250401,160637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4520,10,2,0.22,863658039,190543,48.58,4530,4585,4480,5860,3160,4510,4532.62,6.26,0,-60861,4793,4651,4563,4421,4333,4607,4377,536,1350,500,3150,5,1,107255330,4848,-6.78,1.48,12,0.18,-667.00,3044.00,8480,20240320,-46.70,4350,20250311,3.91,5490,-17.67,20250320,4350,3.91,20250311,8300,-45.54,20240411,4350,3.91,20250311,1.49,Y,093370,500,536 억,,6718007,N,N,24128,N,00,N
20250401,150636,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4510,0,3,0.00,791325899,174506,44.49,4530,4585,4480,5860,3160,4510,4534.66,6.26,0,-55439,4793,4651,4563,4421,4333,4607,4377,536,1350,500,3150,5,1,107255330,4837,-6.76,1.48,12,0.16,-667.00,3044.00,8480,20240320,-46.82,4350,20250311,3.68,5490,-17.85,20250320,4350,3.68,20250311,8300,-45.66,20240411,4350,3.68,20250311,1.49,Y,093370,500,536 억,,6718007,N,N,80829,N,00,N
20250401,140637,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4540,30,2,0.67,680283539,149947,38.23,4530,4585,4480,5860,3160,4510,4536.83,6.26,0,-40466,4793,4651,4563,4421,4333,4607,4377,536,1350,500,3150,5,1,107255330,4869,-6.81,1.49,12,0.14,-667.00,3044.00,8480,20240320,-46.46,4350,20250311,4.37,5490,-17.30,20250320,4350,4.37,20250311,8300,-45.30,20240411,4350,4.37,20250311,1.49,Y,093370,500,536 억,,6718007,N,N,80829,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 160631 55 60.00 KOSPI200 화학 N N N Y 60 N 4435 -85 5 -1.88 8381643113 1772211 930.08 4530 5150 4380 5870 3165 4520 4729.67 6.23 0 -338353 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4757 -6.65 1.46 12 1.65 -667.00 3044.00 8310 20240321 -46.63 4350 20250311 1.95 5490 -19.22 20250320 4350 1.95 20250311 8300 -46.57 20240411 4350 1.95 20250311 1.48 Y 093370 500 536 억 6679845 N N 84378 N 00 N
3 20250402 150631 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 -80 5 -1.77 8101853263 1709268 897.05 4530 5150 4380 5870 3165 4520 4739.95 6.23 0 -354265 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4762 -6.66 1.46 12 1.59 -667.00 3044.00 8310 20240321 -46.57 4350 20250311 2.07 5490 -19.13 20250320 4350 2.07 20250311 8300 -46.51 20240411 4350 2.07 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
4 20250402 140632 55 60.00 KOSPI200 화학 N N N Y 60 N 4507 -13 5 -0.29 7521595139 1579330 828.86 4530 5150 4380 5870 3165 4520 4762.52 6.23 0 -358395 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4834 -6.76 1.48 12 1.47 -667.00 3044.00 8310 20240321 -45.76 4350 20250311 3.61 5490 -17.91 20250320 4350 3.61 20250311 8300 -45.70 20240411 4350 3.61 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
5 20250402 130635 55 60.00 KOSPI200 화학 N N N Y 60 N 4915 395 2 8.74 3936511868 815865 428.18 4530 5150 4380 5870 3165 4520 4824.95 6.23 0 -241895 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 5272 -7.37 1.61 12 0.76 -667.00 3044.00 8310 20240321 -40.85 4350 20250311 12.99 5490 -10.47 20250320 4350 12.99 20250311 8300 -40.78 20240411 4350 12.99 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
6 20250402 120634 55 60.00 KOSPI200 화학 N N N Y 60 N 4405 -115 5 -2.54 717867670 161732 84.88 4530 4550 4380 5870 3165 4520 4438.62 6.23 0 -55518 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4725 -6.60 1.45 12 0.15 -667.00 3044.00 8310 20240321 -46.99 4350 20250311 1.26 5490 -19.76 20250320 4350 1.26 20250311 8300 -46.93 20240411 4350 1.26 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
7 20250402 110632 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 -80 5 -1.77 557051178 125374 65.80 4530 4550 4380 5870 3165 4520 4443.12 6.23 0 -39685 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4762 -6.66 1.46 12 0.12 -667.00 3044.00 8310 20240321 -46.57 4350 20250311 2.07 5490 -19.13 20250320 4350 2.07 20250311 8300 -46.51 20240411 4350 2.07 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
8 20250402 100631 55 60.00 KOSPI200 화학 N N N Y 60 N 4440 -80 5 -1.77 480017008 107986 56.67 4530 4550 4380 5870 3165 4520 4445.18 6.23 0 -36036 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4762 -6.66 1.46 12 0.10 -667.00 3044.00 8310 20240321 -46.57 4350 20250311 2.07 5490 -19.13 20250320 4350 2.07 20250311 8300 -46.51 20240411 4350 2.07 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
9 20250402 090638 55 60.00 KOSPI200 화학 N N N Y 60 N 4510 -10 5 -0.22 50493800 11159 5.86 4530 4550 4505 5870 3165 4520 4524.94 6.23 0 -6921 4633 4576 4528 4471 4423 4552 4447 536 1350 500 3160 5 1 107255330 4837 -6.76 1.48 12 0.01 -667.00 3044.00 8310 20240321 -45.73 4350 20250311 3.68 5490 -17.85 20250320 4350 3.68 20250311 8300 -45.66 20240411 4350 3.68 20250311 1.48 Y 093370 500 536 억 6679845 N N 24128 N 00 N
10 20250401 160637 55 60.00 KOSPI200 화학 N N N Y 60 N 4520 10 2 0.22 863658039 190543 48.58 4530 4585 4480 5860 3160 4510 4532.62 6.26 0 -60861 4793 4651 4563 4421 4333 4607 4377 536 1350 500 3150 5 1 107255330 4848 -6.78 1.48 12 0.18 -667.00 3044.00 8480 20240320 -46.70 4350 20250311 3.91 5490 -17.67 20250320 4350 3.91 20250311 8300 -45.54 20240411 4350 3.91 20250311 1.49 Y 093370 500 536 억 6718007 N N 24128 N 00 N
11 20250401 150636 55 60.00 KOSPI200 화학 N N N Y 60 N 4510 0 3 0.00 791325899 174506 44.49 4530 4585 4480 5860 3160 4510 4534.66 6.26 0 -55439 4793 4651 4563 4421 4333 4607 4377 536 1350 500 3150 5 1 107255330 4837 -6.76 1.48 12 0.16 -667.00 3044.00 8480 20240320 -46.82 4350 20250311 3.68 5490 -17.85 20250320 4350 3.68 20250311 8300 -45.66 20240411 4350 3.68 20250311 1.49 Y 093370 500 536 억 6718007 N N 80829 N 00 N
12 20250401 140637 55 60.00 KOSPI200 화학 N N N Y 60 N 4540 30 2 0.67 680283539 149947 38.23 4530 4585 4480 5860 3160 4510 4536.83 6.26 0 -40466 4793 4651 4563 4421 4333 4607 4377 536 1350 500 3150 5 1 107255330 4869 -6.81 1.49 12 0.14 -667.00 3044.00 8480 20240320 -46.46 4350 20250311 4.37 5490 -17.30 20250320 4350 4.37 20250311 8300 -45.30 20240411 4350 4.37 20250311 1.49 Y 093370 500 536 억 6718007 N N 80829 N 00 N

1
093370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,697249,107255330,3144592990,483721538300,0.65
20250328,621959,107255330,2929426890,505172604300,0.58
20250327,620440,107255330,3015338400,521260903800,0.58
20250326,619256,107255330,3071509760,531986436800,0.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 697249 107255330 3144592990 483721538300 0.65
3 20250328 621959 107255330 2929426890 505172604300 0.58
4 20250327 620440 107255330 3015338400 521260903800 0.58
5 20250326 619256 107255330 3071509760 531986436800 0.58