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

648
095910/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,194600,278293241,1518,1518,1518,1518,296
20250402,194500,278293241,1518,1518,1518,1518,0
20250402,194400,278293241,1518,1518,1518,1518,0
20250402,194300,278293241,1518,1518,1518,1518,0
20250402,194200,278293241,1518,1518,1518,1518,0
20250402,194100,278293241,1518,1518,1518,1518,0
20250402,194000,278293241,1518,1518,1518,1518,0
20250402,193900,278293241,1518,1518,1518,1518,0
20250402,193800,278293241,1518,1518,1518,1518,0
20250402,193700,278293241,1518,1518,1518,1518,0
20250402,193600,278293241,1518,1518,1518,1518,0
20250402,193500,278293241,1518,1518,1518,1518,0
20250402,193400,278293241,1518,1518,1518,1518,0
20250402,193300,278293241,1518,1518,1518,1518,0
20250402,193200,278293241,1518,1518,1518,1518,0
20250402,193100,278293241,1518,1518,1518,1518,0
20250402,193000,278293241,1518,1518,1518,1518,0
20250402,192900,278293241,1518,1518,1518,1518,0
20250402,192800,278293241,1518,1518,1518,1518,0
20250402,192700,278293241,1518,1518,1518,1518,0
20250402,192600,278293241,1518,1518,1518,1518,0
20250402,192500,278293241,1518,1518,1518,1518,0
20250402,192400,278293241,1518,1518,1518,1518,0
20250402,192300,278293241,1518,1518,1518,1518,0
20250402,192200,278293241,1518,1518,1518,1518,0
20250402,192100,278293241,1518,1518,1518,1518,0
20250402,192000,278293241,1518,1518,1518,1518,0
20250402,191900,278293241,1518,1518,1518,1518,0
20250402,191800,278293241,1518,1518,1518,1518,0
20250402,191700,278293241,1518,1518,1518,1518,0
20250402,191600,278293241,1518,1518,1518,1518,296
20250402,191500,278293241,1518,1518,1518,1518,0
20250402,191400,278293241,1518,1518,1518,1518,0
20250402,191300,278293241,1518,1518,1518,1518,0
20250402,191200,278293241,1518,1518,1518,1518,0
20250402,191100,278293241,1518,1518,1518,1518,0
20250402,191000,278293241,1518,1518,1518,1518,0
20250402,190900,278293241,1518,1518,1518,1518,0
20250402,190800,278293241,1518,1518,1518,1518,0
20250402,190700,278293241,1518,1518,1518,1518,0
20250402,190600,278293241,1518,1518,1518,1518,0
20250402,190500,278293241,1518,1518,1518,1518,0
20250402,190400,278293241,1518,1518,1518,1518,0
20250402,190300,278293241,1518,1518,1518,1518,0
20250402,190200,278293241,1518,1518,1518,1518,0
20250402,190100,278293241,1518,1518,1518,1518,0
20250402,190000,278293241,1518,1518,1518,1518,0
20250402,185900,278293241,1518,1518,1518,1518,0
20250402,185800,278293241,1518,1518,1518,1518,0
20250402,185700,278293241,1518,1518,1518,1518,0
20250402,185600,278293241,1518,1518,1518,1518,0
20250402,185500,278293241,1518,1518,1518,1518,0
20250402,185400,278293241,1518,1518,1518,1518,0
20250402,185300,278293241,1518,1518,1518,1518,0
20250402,185200,278293241,1518,1518,1518,1518,0
20250402,185100,278293241,1518,1518,1518,1518,0
20250402,185000,278293241,1518,1518,1518,1518,0
20250402,184900,278293241,1518,1518,1518,1518,0
20250402,184800,278293241,1518,1518,1518,1518,0
20250402,184700,278293241,1518,1518,1518,1518,0
20250402,184600,278293241,1518,1518,1518,1518,296
20250402,184500,278293241,1518,1518,1518,1518,0
20250402,184400,278293241,1518,1518,1518,1518,0
20250402,184300,278293241,1518,1518,1518,1518,0
20250402,184200,278293241,1518,1518,1518,1518,0
20250402,184100,278293241,1518,1518,1518,1518,0
20250402,184000,278293241,1518,1518,1518,1518,0
20250402,183900,278293241,1518,1518,1518,1518,0
20250402,183800,278293241,1518,1518,1518,1518,0
20250402,183700,278293241,1518,1518,1518,1518,0
20250402,183600,278293241,1518,1518,1518,1518,0
20250402,183500,278293241,1518,1518,1518,1518,0
20250402,183400,278293241,1518,1518,1518,1518,0
20250402,183300,278293241,1518,1518,1518,1518,0
20250402,183200,278293241,1518,1518,1518,1518,0
20250402,183100,278293241,1518,1518,1518,1518,0
20250402,183000,278293241,1518,1518,1518,1518,0
20250402,182900,278293241,1518,1518,1518,1518,0
20250402,182800,278293241,1518,1518,1518,1518,0
20250402,182700,278293241,1518,1518,1518,1518,0
20250402,182600,278293241,1518,1518,1518,1518,0
20250402,182500,278293241,1518,1518,1518,1518,0
20250402,182400,278293241,1518,1518,1518,1518,0
20250402,182300,278293241,1518,1518,1518,1518,0
20250402,182200,278293241,1518,1518,1518,1518,0
20250402,182100,278293241,1518,1518,1518,1518,0
20250402,182000,278293241,1518,1518,1518,1518,0
20250402,181900,278293241,1518,1518,1518,1518,0
20250402,181800,278293241,1518,1518,1518,1518,0
20250402,181700,278293241,1518,1518,1518,1518,0
20250402,181600,278293241,1518,1518,1518,1518,296
20250402,181500,278293241,1518,1518,1518,1518,0
20250402,181400,278293241,1518,1518,1518,1518,0
20250402,181300,278293241,1518,1518,1518,1518,0
20250402,181200,278293241,1518,1518,1518,1518,0
20250402,181100,278293241,1518,1518,1518,1518,0
20250402,181000,278293241,1518,1518,1518,1518,0
20250402,180900,278293241,1518,1518,1518,1518,0
20250402,180800,278293241,1518,1518,1518,1518,0
20250402,180700,278293241,1518,1518,1518,1518,0
20250402,180600,278293241,1518,1518,1518,1518,0
20250402,180500,278293241,1518,1518,1518,1518,0
20250402,180400,278293241,1518,1518,1518,1518,0
20250402,180300,278293241,1518,1518,1518,1518,0
20250402,180200,278293241,1518,1518,1518,1518,0
20250402,180100,278293241,1518,1518,1518,1518,0
20250402,180000,278293241,1518,1518,1518,1518,0
20250402,175900,278293241,1518,1518,1518,1518,0
20250402,175800,278293241,1518,1518,1518,1518,0
20250402,175700,278293241,1518,1518,1518,1518,0
20250402,175600,278293241,1518,1518,1518,1518,0
20250402,175500,278293241,1518,1518,1518,1518,0
20250402,175400,278293241,1518,1518,1518,1518,0
20250402,175300,278293241,1518,1518,1518,1518,0
20250402,175200,278293241,1518,1518,1518,1518,0
20250402,175100,278293241,1518,1518,1518,1518,0
20250402,175000,278293241,1518,1518,1518,1518,0
20250402,174900,278293241,1518,1518,1518,1518,0
20250402,174800,278293241,1518,1518,1518,1518,0
20250402,174700,278293241,1518,1518,1518,1518,0
20250402,174600,278293241,1518,1518,1518,1518,296
20250402,174500,278293241,1518,1518,1518,1518,0
20250402,174400,278293241,1518,1518,1518,1518,0
20250402,174300,278293241,1518,1518,1518,1518,0
20250402,174200,278293241,1518,1518,1518,1518,0
20250402,174100,278293241,1518,1518,1518,1518,0
20250402,174000,278293241,1518,1518,1518,1518,0
20250402,173900,278293241,1518,1518,1518,1518,0
20250402,173800,278293241,1518,1518,1518,1518,0
20250402,173700,278293241,1518,1518,1518,1518,0
20250402,173600,278293241,1518,1518,1518,1518,0
20250402,173500,278293241,1518,1518,1518,1518,0
20250402,173400,278293241,1518,1518,1518,1518,0
20250402,173300,278293241,1518,1518,1518,1518,0
20250402,173200,278293241,1518,1518,1518,1518,0
20250402,173100,278293241,1518,1518,1518,1518,0
20250402,173000,278293241,1518,1518,1518,1518,0
20250402,172900,278293241,1518,1518,1518,1518,0
20250402,172800,278293241,1518,1518,1518,1518,0
20250402,172700,278293241,1518,1518,1518,1518,0
20250402,172600,278293241,1518,1518,1518,1518,0
20250402,172500,278293241,1518,1518,1518,1518,0
20250402,172400,278293241,1518,1518,1518,1518,0
20250402,172300,278293241,1518,1518,1518,1518,0
20250402,172200,278293241,1518,1518,1518,1518,0
20250402,172100,278293241,1518,1518,1518,1518,0
20250402,172000,278293241,1518,1518,1518,1518,0
20250402,171900,278293241,1518,1518,1518,1518,0
20250402,171800,278293241,1518,1518,1518,1518,0
20250402,171700,278293241,1518,1518,1518,1518,0
20250402,171600,278293241,1518,1518,1518,1518,296
20250402,171500,278293241,1518,1518,1518,1518,0
20250402,171400,278293241,1518,1518,1518,1518,0
20250402,171300,278293241,1518,1518,1518,1518,0
20250402,171200,278293241,1518,1518,1518,1518,0
20250402,171100,278293241,1518,1518,1518,1518,0
20250402,171000,278293241,1518,1518,1518,1518,0
20250402,170900,278293241,1518,1518,1518,1518,0
20250402,170800,278293241,1518,1518,1518,1518,0
20250402,170700,278293241,1518,1518,1518,1518,0
20250402,170600,278293241,1518,1518,1518,1518,0
20250402,170500,278293241,1518,1518,1518,1518,0
20250402,170400,278293241,1518,1518,1518,1518,0
20250402,170300,278293241,1518,1518,1518,1518,0
20250402,170200,278293241,1518,1518,1518,1518,0
20250402,170100,278293241,1518,1518,1518,1518,0
20250402,170000,278293241,1518,1518,1518,1518,0
20250402,165900,278293241,1518,1518,1518,1518,0
20250402,165800,278293241,1518,1518,1518,1518,0
20250402,165700,278293241,1518,1518,1518,1518,0
20250402,165600,278293241,1518,1518,1518,1518,0
20250402,165500,278293241,1518,1518,1518,1518,0
20250402,165400,278293241,1518,1518,1518,1518,0
20250402,165300,278293241,1518,1518,1518,1518,0
20250402,165200,278293241,1518,1518,1518,1518,0
20250402,165100,278293241,1518,1518,1518,1518,0
20250402,165000,278293241,1518,1518,1518,1518,0
20250402,164900,278293241,1518,1518,1518,1518,0
20250402,164800,278293241,1518,1518,1518,1518,0
20250402,164700,278293241,1518,1518,1518,1518,0
20250402,164600,278293241,1518,1518,1518,1518,296
20250402,164500,278293241,1518,1518,1518,1518,0
20250402,164400,278293241,1518,1518,1518,1518,0
20250402,164300,278293241,1518,1518,1518,1518,0
20250402,164200,278293241,1518,1518,1518,1518,0
20250402,164100,278293241,1518,1518,1518,1518,0
20250402,164000,278293241,1518,1518,1518,1518,0
20250402,163900,278293241,1518,1518,1518,1518,0
20250402,163800,278293241,1518,1518,1518,1518,0
20250402,163700,278293241,1518,1518,1518,1518,0
20250402,163600,278293241,1518,1518,1518,1518,0
20250402,163500,278293241,1518,1518,1518,1518,0
20250402,163400,278293241,1518,1518,1518,1518,0
20250402,163300,278293241,1518,1518,1518,1518,0
20250402,163200,278293241,1518,1518,1518,1518,0
20250402,163100,278293241,1518,1518,1518,1518,0
20250402,163000,278293241,1518,1518,1518,1518,0
20250402,162900,278293241,1518,1518,1518,1518,0
20250402,162800,278293241,1518,1518,1518,1518,0
20250402,162700,278293241,1518,1518,1518,1518,0
20250402,162600,278293241,1518,1518,1518,1518,0
20250402,162500,278293241,1518,1518,1518,1518,0
20250402,162400,278293241,1518,1518,1518,1518,0
20250402,162300,278293241,1518,1518,1518,1518,0
20250402,162200,278293241,1518,1518,1518,1518,0
20250402,162100,278293241,1518,1518,1518,1518,0
20250402,162000,278293241,1518,1518,1518,1518,0
20250402,161900,278293241,1518,1518,1518,1518,0
20250402,161800,278293241,1518,1518,1518,1518,0
20250402,161700,278293241,1518,1518,1518,1518,0
20250402,161600,278293241,1518,1518,1518,1518,296
20250402,161500,278293241,1518,1518,1518,1518,0
20250402,161400,278293241,1518,1518,1518,1518,0
20250402,161300,278293241,1518,1518,1518,1518,0
20250402,161200,278293241,1518,1518,1518,1518,0
20250402,161100,278293241,1518,1518,1518,1518,0
20250402,161000,278293241,1518,1518,1518,1518,0
20250402,160900,278293241,1518,1518,1518,1518,0
20250402,160800,278293241,1518,1518,1518,1518,0
20250402,160700,278293241,1518,1518,1518,1518,0
20250402,160600,278293241,1518,1518,1518,1518,0
20250402,160500,278293241,1518,1518,1518,1518,0
20250402,160400,278293241,1518,1518,1518,1518,0
20250402,160300,278293241,1518,1518,1518,1518,0
20250402,160200,278293241,1518,1518,1518,1518,0
20250402,160100,278293241,1518,1518,1518,1518,0
20250402,160000,278293241,1518,1518,1518,1518,0
20250402,155900,278293241,1518,1518,1518,1518,0
20250402,155800,278293241,1518,1518,1518,1518,0
20250402,155700,278293241,1518,1518,1518,1518,0
20250402,155600,278293241,1518,1518,1518,1518,0
20250402,155500,278293241,1518,1518,1518,1518,0
20250402,155400,278293241,1518,1518,1518,1518,0
20250402,155300,278293241,1518,1518,1518,1518,0
20250402,155200,278293241,1518,1518,1518,1518,0
20250402,155100,278293241,1518,1518,1518,1518,0
20250402,155000,278293241,1518,1518,1518,1518,0
20250402,154900,278293241,1518,1518,1518,1518,0
20250402,154800,278293241,1518,1518,1518,1518,0
20250402,154700,278293241,1518,1518,1518,1518,0
20250402,154600,278293241,1518,1518,1518,1518,296
20250402,154500,278293241,1518,1518,1518,1518,0
20250402,154400,278293241,1518,1518,1518,1518,0
20250402,154300,278293241,1518,1518,1518,1518,0
20250402,154200,278293241,1518,1518,1518,1518,0
20250402,154100,278293241,1518,1518,1518,1518,0
20250402,154000,278293241,1518,1518,1518,1518,0
20250402,153900,278293241,1518,1518,1518,1518,0
20250402,153800,278293241,1518,1518,1518,1518,0
20250402,153700,278293241,1518,1518,1518,1518,0
20250402,153600,278293241,1518,1518,1518,1518,0
20250402,153500,278293241,1518,1518,1518,1518,0
20250402,153400,278293241,1518,1518,1518,1518,0
20250402,153300,278293241,1518,1518,1518,1518,0
20250402,153200,278293241,1518,1518,1518,1518,0
20250402,153100,278293241,1518,1518,1518,1518,0
20250402,153000,278293241,1518,1518,1518,1518,296
20250402,152900,277843913,1519,1519,1519,1519,0
20250402,152800,277843913,1519,1519,1519,1519,0
20250402,152700,277843913,1519,1519,1519,1519,0
20250402,152600,277843913,1519,1519,1519,1519,0
20250402,152500,277843913,1519,1519,1519,1519,0
20250402,152400,277843913,1519,1519,1519,1519,0
20250402,152300,277843913,1519,1519,1519,1519,0
20250402,152200,277843913,1519,1519,1519,1519,0
20250402,152100,277843913,1519,1519,1519,1519,0
20250402,152000,277843913,1519,1519,1519,1519,0
20250402,151900,277843913,1519,1518,1519,1517,164
20250402,151800,277595105,1519,1519,1519,1519,0
20250402,151700,277595105,1519,1519,1520,1518,17
20250402,151600,277569283,1520,1523,1523,1519,261
20250402,151500,277172312,1522,1523,1523,1522,481
20250402,151400,276439769,1523,1523,1523,1523,1
20250402,151300,276438246,1523,1523,1524,1521,22
20250402,151200,276404768,1524,1523,1524,1522,10
20250402,151100,276389541,1522,1522,1524,1522,15
20250402,151000,276366704,1522,1519,1524,1516,11511
20250402,150900,258854060,1520,1519,1520,1519,16
20250402,150800,258829755,1521,1520,1521,1520,110
20250402,150700,258662450,1521,1520,1521,1520,12
20250402,150600,258644209,1521,1521,1521,1520,7
20250402,150500,258633567,1520,1521,1521,1520,58
20250402,150400,258545380,1522,1519,1522,1519,93
20250402,150300,258404007,1520,1520,1520,1520,3827
20250402,150200,252586967,1520,1520,1520,1520,0
20250402,150100,252586967,1520,1520,1520,1519,10
20250402,150000,252571770,1520,1519,1520,1519,356
20250402,145900,252030652,1520,1520,1520,1520,2
20250402,145800,252027612,1520,1520,1520,1519,315
20250402,145700,251548835,1520,1519,1520,1519,1059
20250402,145600,249939791,1519,1517,1519,1517,440
20250402,145500,249271893,1519,1517,1519,1517,2
20250402,145400,249268857,1519,1520,1520,1500,2067
20250402,145300,246140049,1520,1523,1523,1519,923
20250402,145200,244737083,1523,1523,1523,1523,1
20250402,145100,244735560,1523,1522,1523,1522,511
20250402,145000,243957797,1520,1514,1520,1514,3906
20250402,144900,238031531,1514,1510,1514,1510,2054
20250402,144800,234927173,1500,1500,1500,1500,0
20250402,144700,234927173,1500,1509,1510,1500,548
20250402,144600,234100515,1510,1510,1510,1510,10
20250402,144500,234085415,1510,1510,1510,1510,1
20250402,144400,234083905,1510,1510,1510,1510,0
20250402,144300,234083905,1510,1509,1510,1509,5
20250402,144200,234076359,1501,1500,1501,1500,486
20250402,144100,233347320,1497,1496,1497,1496,1955
20250402,144000,230421136,1496,1494,1496,1494,505
20250402,143900,229666664,1496,1496,1496,1496,0
20250402,143800,229666664,1496,1494,1496,1476,765
20250402,143700,228533751,1496,1496,1496,1496,0
20250402,143600,228533751,1496,1496,1496,1496,1
20250402,143500,228532255,1496,1496,1496,1496,50
20250402,143400,228457455,1496,1496,1496,1496,0
20250402,143300,228457455,1496,1496,1496,1496,0
20250402,143200,228457455,1496,1496,1496,1496,0
20250402,143100,228457455,1496,1496,1496,1496,20
20250402,143000,228427535,1496,1496,1496,1496,0
20250402,142900,228427535,1496,1496,1496,1496,0
20250402,142800,228427535,1496,1495,1496,1490,77
20250402,142700,228312715,1496,1496,1496,1495,12
20250402,142600,228294764,1497,1497,1497,1497,0
20250402,142500,228294764,1497,1497,1497,1497,0
20250402,142400,228294764,1497,1497,1497,1497,0
20250402,142300,228294764,1497,1497,1497,1497,0
20250402,142200,228294764,1497,1491,1497,1491,56
20250402,142100,228211262,1491,1495,1495,1491,549
20250402,142000,227392680,1497,1496,1497,1492,11
20250402,141900,227376246,1497,1497,1497,1497,1
20250402,141800,227374749,1497,1497,1497,1492,63
20250402,141700,227280674,1496,1497,1497,1496,6
20250402,141600,227271697,1497,1497,1497,1497,1
20250402,141500,227270200,1497,1499,1499,1497,9
20250402,141400,227256718,1501,1501,1501,1501,0
20250402,141300,227256718,1501,1501,1501,1501,0
20250402,141200,227256718,1501,1501,1501,1501,0
20250402,141100,227256718,1501,1501,1503,1494,19
20250402,141000,227228259,1491,1511,1511,1491,1195
20250402,140900,225434478,1512,1512,1512,1512,4
20250402,140800,225428430,1512,1512,1512,1512,3
20250402,140700,225423894,1513,1513,1513,1513,1210
20250402,140600,223593164,1514,1514,1514,1514,1
20250402,140500,223591650,1511,1514,1514,1511,450
20250402,140400,222910387,1515,1515,1515,1515,4
20250402,140300,222904327,1516,1508,1516,1508,4577
20250402,140200,215978794,1508,1508,1508,1508,3766
20250402,140100,210299666,1508,1508,1508,1505,8
20250402,140000,210287620,1497,1508,1509,1496,499
20250402,135900,209539563,1509,1509,1509,1509,1
20250402,135800,209538054,1510,1510,1510,1501,73
20250402,135700,209428139,1511,1510,1514,1510,41
20250402,135600,209366134,1514,1512,1514,1502,213
20250402,135500,209045860,1514,1514,1514,1512,4
20250402,135400,209039808,1508,1516,1516,1508,21
20250402,135300,209008070,1516,1515,1516,1515,4
20250402,135200,209002009,1517,1514,1517,1503,652
20250402,135100,208015151,1509,1506,1513,1503,3502
20250402,135000,202724487,1507,1506,1507,1506,200
20250402,134900,202423222,1506,1504,1506,1504,354
20250402,134800,201890452,1504,1503,1504,1500,1304
20250402,134700,199931015,1503,1502,1503,1502,1198
20250402,134600,198131615,1502,1497,1502,1497,3149
20250402,134500,193410247,1497,1481,1497,1481,7975
20250402,134400,181555243,1481,1480,1481,1480,17
20250402,134300,181530081,1481,1481,1481,1481,0
20250402,134200,181530081,1481,1481,1481,1481,60
20250402,134100,181441221,1480,1480,1480,1480,197
20250402,134000,181149661,1480,1480,1480,1480,100
20250402,133900,181001661,1480,1480,1480,1480,139
20250402,133800,180795941,1479,1479,1479,1479,0
20250402,133700,180795941,1479,1479,1480,1479,1099
20250402,133600,179170497,1479,1479,1479,1479,2
20250402,133500,179167539,1479,1479,1479,1479,0
20250402,133400,179167539,1479,1479,1479,1479,0
20250402,133300,179167539,1479,1479,1479,1479,4
20250402,133200,179161623,1480,1480,1480,1480,0
20250402,133100,179161623,1480,1480,1480,1480,0
20250402,133000,179161623,1480,1479,1480,1479,5
20250402,132900,179154224,1480,1480,1480,1480,0
20250402,132800,179154224,1480,1480,1480,1475,5567
20250402,132700,170939088,1481,1484,1484,1481,10
20250402,132600,170924269,1484,1484,1484,1484,0
20250402,132500,170924269,1484,1484,1484,1484,0
20250402,132400,170924269,1484,1484,1484,1484,0
20250402,132300,170924269,1484,1484,1484,1484,0
20250402,132200,170924269,1484,1484,1484,1484,0
20250402,132100,170924269,1484,1484,1484,1484,0
20250402,132000,170924269,1484,1484,1484,1484,0
20250402,131900,170924269,1484,1484,1484,1484,0
20250402,131800,170924269,1484,1484,1484,1484,24
20250402,131700,170888653,1484,1482,1484,1480,8
20250402,131600,170876801,1484,1484,1484,1484,0
20250402,131500,170876801,1484,1484,1484,1484,0
20250402,131400,170876801,1484,1478,1484,1478,17
20250402,131300,170851634,1476,1476,1476,1476,3
20250402,131200,170847206,1484,1474,1484,1471,38
20250402,131100,170791272,1475,1475,1475,1475,995
20250402,131000,169323647,1475,1483,1483,1475,23
20250402,130900,169289678,1484,1484,1484,1484,1
20250402,130800,169288194,1485,1485,1485,1485,0
20250402,130700,169288194,1485,1485,1485,1485,0
20250402,130600,169288194,1485,1485,1485,1485,0
20250402,130500,169288194,1485,1485,1485,1485,0
20250402,130400,169288194,1485,1485,1485,1485,0
20250402,130300,169288194,1485,1485,1485,1485,0
20250402,130200,169288194,1485,1485,1485,1485,1
20250402,130100,169286709,1485,1480,1485,1480,7
20250402,130000,169276329,1485,1478,1485,1478,2
20250402,125900,169273366,1485,1484,1485,1465,2627
20250402,125800,165410196,1490,1488,1490,1478,4011
20250402,125700,159481408,1490,1488,1490,1487,11
20250402,125600,159465038,1490,1490,1490,1490,0
20250402,125500,159465038,1490,1490,1490,1490,0
20250402,125400,159465038,1490,1490,1490,1490,0
20250402,125300,159465038,1490,1490,1490,1490,0
20250402,125200,159465038,1490,1490,1490,1488,18
20250402,125100,159438250,1491,1491,1491,1491,0
20250402,125000,159438250,1491,1491,1491,1491,0
20250402,124900,159438250,1491,1488,1491,1488,5
20250402,124800,159430807,1491,1491,1491,1491,18
20250402,124700,159403969,1492,1492,1492,1492,0
20250402,124600,159403969,1492,1492,1492,1492,0
20250402,124500,159403969,1492,1492,1492,1492,0
20250402,124400,159403969,1492,1492,1492,1492,0
20250402,124300,159403969,1492,1492,1492,1492,40
20250402,124200,159344289,1492,1490,1493,1490,23
20250402,124100,159309990,1490,1490,1490,1490,2
20250402,124000,159307010,1490,1490,1493,1490,4
20250402,123900,159301044,1492,1492,1492,1492,0
20250402,123800,159301044,1492,1492,1492,1492,0
20250402,123700,159301044,1492,1483,1492,1477,401
20250402,123600,158708275,1493,1493,1493,1493,0
20250402,123500,158708275,1493,1493,1493,1493,0
20250402,123400,158708275,1493,1488,1493,1488,11
20250402,123300,158691902,1493,1493,1493,1493,1
20250402,123200,158690409,1476,1476,1476,1476,1
20250402,123100,158688933,1494,1493,1494,1493,10
20250402,123000,158674000,1493,1474,1493,1474,461
20250402,122900,157994459,1474,1478,1478,1474,1373
20250402,122800,155970469,1479,1490,1491,1479,5387
20250402,122700,147982745,1490,1490,1490,1490,720
20250402,122600,146909945,1492,1492,1492,1492,15
20250402,122500,146887565,1494,1494,1494,1494,0
20250402,122400,146887565,1494,1494,1494,1494,46
20250402,122300,146818841,1494,1489,1494,1489,1661
20250402,122200,144340206,1490,1491,1491,1490,1564
20250402,122100,142009645,1492,1499,1499,1490,1663
20250402,122000,139526110,1507,1499,1507,1499,457
20250402,121900,138841059,1499,1509,1509,1499,1251
20250402,121800,136959139,1510,1523,1523,1510,2100
20250402,121700,133774694,1523,1528,1528,1523,104
20250402,121600,133615792,1528,1522,1529,1521,36
20250402,121500,133560944,1529,1529,1529,1520,1262
20250402,121400,131631779,1529,1523,1529,1516,213
20250402,121300,131308781,1531,1532,1532,1511,2066
20250402,121200,128164191,1532,1532,1532,1519,139
20250402,121100,127952420,1527,1530,1535,1527,5448
20250402,121000,119616958,1530,1529,1530,1529,1357
20250402,120900,117540881,1529,1526,1529,1523,1152
20250402,120800,115779840,1529,1511,1529,1511,4165
20250402,120700,109430272,1511,1521,1521,1507,2983
20250402,120600,104921824,1523,1523,1523,1523,27
20250402,120500,104880703,1511,1523,1523,1511,2365
20250402,120400,101282841,1523,1513,1527,1513,4073
20250402,120300,95104711,1513,1500,1513,1500,6694
20250402,120200,85024040,1501,1500,1501,1500,2354
20250402,120100,81490894,1500,1491,1500,1491,6462
20250402,120000,71812141,1491,1493,1493,1489,37
20250402,115900,71756977,1493,1484,1493,1484,848
20250402,115800,70498328,1484,1482,1484,1482,58
20250402,115700,70412364,1481,1475,1481,1475,2754
20250402,115600,66346986,1475,1475,1475,1475,0
20250402,115500,66346986,1475,1473,1475,1473,259
20250402,115400,65964971,1475,1473,1475,1473,8
20250402,115300,65953179,1475,1471,1475,1471,2
20250402,115200,65950233,1475,1475,1475,1475,1
20250402,115100,65948758,1475,1468,1475,1455,552
20250402,115000,65141792,1467,1462,1467,1462,7715
20250402,114900,53838627,1462,1460,1462,1460,85
20250402,114800,53714518,1459,1458,1459,1458,522
20250402,114700,52953387,1458,1458,1458,1458,0
20250402,114600,52953387,1458,1458,1458,1458,0
20250402,114500,52953387,1458,1458,1458,1458,0
20250402,114400,52953387,1458,1458,1458,1458,0
20250402,114300,52953387,1458,1458,1458,1458,3
20250402,114200,52949013,1458,1458,1458,1458,0
20250402,114100,52949013,1458,1458,1458,1458,0
20250402,114000,52949013,1458,1458,1458,1458,0
20250402,113900,52949013,1458,1455,1458,1455,696
20250402,113800,51934337,1457,1457,1457,1457,1
20250402,113700,51932880,1450,1457,1457,1450,16001
20250402,113600,28731246,1457,1455,1457,1455,16
20250402,113500,28707964,1457,1457,1457,1457,2
20250402,113400,28705050,1456,1456,1456,1456,0
20250402,113300,28705050,1456,1456,1456,1456,0
20250402,113200,28705050,1456,1456,1456,1456,0
20250402,113100,28705050,1456,1456,1456,1456,300
20250402,113000,28268250,1456,1456,1456,1456,0
20250402,112900,28268250,1456,1455,1456,1455,522
20250402,112800,27508738,1456,1456,1456,1456,0
20250402,112700,27508738,1456,1456,1456,1456,0
20250402,112600,27508738,1456,1456,1456,1456,128
20250402,112500,27322370,1456,1456,1456,1456,0
20250402,112400,27322370,1456,1456,1456,1456,2162
20250402,112300,24174498,1456,1456,1456,1456,800
20250402,112200,23009698,1456,1456,1456,1456,4
20250402,112100,23003874,1456,1456,1456,1456,1
20250402,112000,23002418,1456,1456,1456,1456,2
20250402,111900,22999506,1456,1456,1456,1456,24
20250402,111800,22964562,1456,1456,1456,1456,1
20250402,111700,22963106,1456,1456,1456,1456,1
20250402,111600,22961650,1456,1456,1456,1456,0
20250402,111500,22961650,1456,1452,1456,1452,3305
20250402,111400,18149580,1456,1454,1456,1451,33
20250402,111300,18101647,1456,1456,1456,1456,0
20250402,111200,18101647,1456,1455,1456,1455,2
20250402,111100,18098736,1456,1456,1456,1456,0
20250402,111000,18098736,1456,1456,1456,1456,0
20250402,110900,18098736,1456,1454,1456,1454,122
20250402,110800,17921346,1454,1454,1456,1454,391
20250402,110700,17352822,1454,1453,1454,1453,118
20250402,110600,17181346,1453,1453,1453,1453,0
20250402,110500,17181346,1453,1452,1453,1452,94
20250402,110400,17044855,1453,1453,1453,1453,3
20250402,110300,17040496,1452,1452,1452,1452,406
20250402,110200,16450984,1452,1451,1452,1451,4091
20250402,110100,10514852,1451,1440,1451,1440,34
20250402,110000,10465586,1440,1440,1440,1440,121
20250402,105900,10291346,1440,1440,1440,1440,0
20250402,105800,10291346,1440,1440,1440,1440,0
20250402,105700,10291346,1440,1440,1440,1440,0
20250402,105600,10291346,1440,1440,1440,1440,0
20250402,105500,10291346,1440,1440,1440,1440,0
20250402,105400,10291346,1440,1439,1440,1439,693
20250402,105300,9294118,1438,1438,1438,1438,81
20250402,105200,9177640,1438,1438,1438,1438,0
20250402,105100,9177640,1438,1438,1438,1438,0
20250402,105000,9177640,1438,1438,1438,1438,0
20250402,104900,9177640,1438,1438,1438,1438,19
20250402,104800,9150318,1439,1439,1439,1439,0
20250402,104700,9150318,1439,1439,1439,1439,0
20250402,104600,9150318,1439,1439,1439,1439,0
20250402,104500,9150318,1439,1439,1439,1439,0
20250402,104400,9150318,1439,1439,1439,1439,0
20250402,104300,9150318,1439,1439,1439,1439,0
20250402,104200,9150318,1439,1439,1439,1439,0
20250402,104100,9150318,1439,1439,1439,1439,0
20250402,104000,9150318,1439,1439,1439,1439,0
20250402,103900,9150318,1439,1439,1439,1439,0
20250402,103800,9150318,1439,1439,1439,1439,0
20250402,103700,9150318,1439,1438,1439,1438,6
20250402,103600,9141688,1439,1439,1439,1439,0
20250402,103500,9141688,1439,1439,1439,1439,0
20250402,103400,9141688,1439,1439,1439,1439,694
20250402,103300,8143022,1439,1439,1439,1439,0
20250402,103200,8143022,1439,1439,1439,1439,0
20250402,103100,8143022,1439,1439,1439,1439,0
20250402,103000,8143022,1439,1438,1439,1438,78
20250402,102900,8030856,1437,1438,1438,1437,41
20250402,102800,7971899,1438,1438,1438,1438,0
20250402,102700,7971899,1438,1438,1438,1438,0
20250402,102600,7971899,1438,1438,1438,1438,0
20250402,102500,7971899,1438,1438,1438,1438,0
20250402,102400,7971899,1438,1438,1438,1438,0
20250402,102300,7971899,1438,1438,1438,1438,3
20250402,102200,7967585,1438,1438,1438,1438,0
20250402,102100,7967585,1438,1438,1438,1438,0
20250402,102000,7967585,1438,1438,1438,1438,0
20250402,101900,7967585,1438,1438,1438,1438,0
20250402,101800,7967585,1438,1438,1438,1438,0
20250402,101700,7967585,1438,1438,1438,1438,0
20250402,101600,7967585,1438,1438,1438,1438,0
20250402,101500,7967585,1438,1438,1438,1438,5
20250402,101400,7960395,1438,1438,1438,1438,0
20250402,101300,7960395,1438,1438,1438,1438,10
20250402,101200,7946015,1438,1438,1438,1438,0
20250402,101100,7946015,1438,1438,1438,1438,0
20250402,101000,7946015,1438,1436,1438,1436,12
20250402,100900,7928781,1438,1438,1438,1438,1
20250402,100800,7927343,1437,1437,1437,1437,2
20250402,100700,7924469,1438,1438,1438,1438,0
20250402,100600,7924469,1438,1438,1438,1438,0
20250402,100500,7924469,1438,1438,1438,1438,0
20250402,100400,7924469,1438,1438,1438,1438,0
20250402,100300,7924469,1438,1438,1438,1438,0
20250402,100200,7924469,1438,1438,1438,1435,228
20250402,100100,7597248,1437,1437,1437,1437,0
20250402,100000,7597248,1437,1437,1437,1437,2
20250402,095900,7594374,1439,1439,1439,1439,0
20250402,095800,7594374,1439,1439,1439,1439,0
20250402,095700,7594374,1439,1439,1439,1439,1
20250402,095600,7592935,1435,1437,1439,1435,85
20250402,095500,7470947,1439,1439,1439,1439,0
20250402,095400,7470947,1439,1439,1439,1439,0
20250402,095300,7470947,1439,1439,1439,1439,0
20250402,095200,7470947,1439,1437,1439,1437,19
20250402,095100,7443642,1439,1439,1439,1439,1
20250402,095000,7442203,1438,1438,1438,1438,16
20250402,094900,7419195,1439,1439,1439,1439,0
20250402,094800,7419195,1439,1439,1439,1439,1
20250402,094700,7417756,1439,1439,1439,1439,0
20250402,094600,7417756,1439,1439,1439,1439,1
20250402,094500,7416317,1439,1439,1439,1438,7
20250402,094400,7406245,1439,1439,1439,1439,14
20250402,094300,7386099,1438,1438,1438,1438,0
20250402,094200,7386099,1438,1438,1438,1438,84
20250402,094100,7265307,1440,1440,1440,1440,0
20250402,094000,7265307,1440,1440,1440,1440,0
20250402,093900,7265307,1440,1440,1440,1440,0
20250402,093800,7265307,1440,1440,1440,1440,0
20250402,093700,7265307,1440,1440,1440,1440,0
20250402,093600,7265307,1440,1440,1440,1440,300
20250402,093500,6833307,1440,1440,1440,1440,0
20250402,093400,6833307,1440,1440,1440,1440,0
20250402,093300,6833307,1440,1440,1440,1440,10
20250402,093200,6818907,1440,1440,1440,1438,21
20250402,093100,6788694,1440,1440,1440,1440,0
20250402,093000,6788694,1440,1440,1440,1440,0
20250402,092900,6788694,1440,1440,1440,1440,302
20250402,092800,6353814,1440,1440,1440,1440,0
20250402,092700,6353814,1440,1440,1440,1440,1
20250402,092600,6352374,1438,1438,1438,1438,1
20250402,092500,6350936,1440,1440,1440,1440,0
20250402,092400,6350936,1440,1438,1440,1438,98
20250402,092300,6210003,1440,1440,1440,1440,0
20250402,092200,6210003,1440,1440,1440,1440,0
20250402,092100,6210003,1440,1440,1440,1440,0
20250402,092000,6210003,1440,1439,1440,1437,32
20250402,091900,6163994,1440,1440,1440,1440,0
20250402,091800,6163994,1440,1440,1440,1440,7
20250402,091700,6153914,1440,1440,1440,1440,1
20250402,091600,6152474,1440,1440,1440,1440,0
20250402,091500,6152474,1440,1440,1440,1440,2
20250402,091400,6149594,1440,1440,1440,1440,71
20250402,091300,6047354,1441,1445,1445,1441,13
20250402,091200,6028597,1446,1449,1454,1446,7
20250402,091100,6018461,1454,1454,1454,1448,28
20250402,091000,5977857,1454,1456,1456,1454,6
20250402,090900,5969130,1458,1456,1458,1456,2
20250402,090800,5966216,1455,1456,1458,1455,5
20250402,090700,5958935,1458,1458,1458,1458,0
20250402,090600,5958935,1458,1458,1458,1458,0
20250402,090500,5958935,1458,1457,1458,1457,2
20250402,090400,5956020,1459,1457,1460,1456,36
20250402,090300,5903558,1459,1458,1459,1447,511
20250402,090200,5158035,1459,1445,1459,1443,15
20250402,090100,5136299,1436,1439,1445,1435,2191
20250402,090000,1982545,1441,1441,1441,1437,1376
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 194600 278293241 1518 1518 1518 1518 296
3 20250402 194500 278293241 1518 1518 1518 1518 0
4 20250402 194400 278293241 1518 1518 1518 1518 0
5 20250402 194300 278293241 1518 1518 1518 1518 0
6 20250402 194200 278293241 1518 1518 1518 1518 0
7 20250402 194100 278293241 1518 1518 1518 1518 0
8 20250402 194000 278293241 1518 1518 1518 1518 0
9 20250402 193900 278293241 1518 1518 1518 1518 0
10 20250402 193800 278293241 1518 1518 1518 1518 0
11 20250402 193700 278293241 1518 1518 1518 1518 0
12 20250402 193600 278293241 1518 1518 1518 1518 0
13 20250402 193500 278293241 1518 1518 1518 1518 0
14 20250402 193400 278293241 1518 1518 1518 1518 0
15 20250402 193300 278293241 1518 1518 1518 1518 0
16 20250402 193200 278293241 1518 1518 1518 1518 0
17 20250402 193100 278293241 1518 1518 1518 1518 0
18 20250402 193000 278293241 1518 1518 1518 1518 0
19 20250402 192900 278293241 1518 1518 1518 1518 0
20 20250402 192800 278293241 1518 1518 1518 1518 0
21 20250402 192700 278293241 1518 1518 1518 1518 0
22 20250402 192600 278293241 1518 1518 1518 1518 0
23 20250402 192500 278293241 1518 1518 1518 1518 0
24 20250402 192400 278293241 1518 1518 1518 1518 0
25 20250402 192300 278293241 1518 1518 1518 1518 0
26 20250402 192200 278293241 1518 1518 1518 1518 0
27 20250402 192100 278293241 1518 1518 1518 1518 0
28 20250402 192000 278293241 1518 1518 1518 1518 0
29 20250402 191900 278293241 1518 1518 1518 1518 0
30 20250402 191800 278293241 1518 1518 1518 1518 0
31 20250402 191700 278293241 1518 1518 1518 1518 0
32 20250402 191600 278293241 1518 1518 1518 1518 296
33 20250402 191500 278293241 1518 1518 1518 1518 0
34 20250402 191400 278293241 1518 1518 1518 1518 0
35 20250402 191300 278293241 1518 1518 1518 1518 0
36 20250402 191200 278293241 1518 1518 1518 1518 0
37 20250402 191100 278293241 1518 1518 1518 1518 0
38 20250402 191000 278293241 1518 1518 1518 1518 0
39 20250402 190900 278293241 1518 1518 1518 1518 0
40 20250402 190800 278293241 1518 1518 1518 1518 0
41 20250402 190700 278293241 1518 1518 1518 1518 0
42 20250402 190600 278293241 1518 1518 1518 1518 0
43 20250402 190500 278293241 1518 1518 1518 1518 0
44 20250402 190400 278293241 1518 1518 1518 1518 0
45 20250402 190300 278293241 1518 1518 1518 1518 0
46 20250402 190200 278293241 1518 1518 1518 1518 0
47 20250402 190100 278293241 1518 1518 1518 1518 0
48 20250402 190000 278293241 1518 1518 1518 1518 0
49 20250402 185900 278293241 1518 1518 1518 1518 0
50 20250402 185800 278293241 1518 1518 1518 1518 0
51 20250402 185700 278293241 1518 1518 1518 1518 0
52 20250402 185600 278293241 1518 1518 1518 1518 0
53 20250402 185500 278293241 1518 1518 1518 1518 0
54 20250402 185400 278293241 1518 1518 1518 1518 0
55 20250402 185300 278293241 1518 1518 1518 1518 0
56 20250402 185200 278293241 1518 1518 1518 1518 0
57 20250402 185100 278293241 1518 1518 1518 1518 0
58 20250402 185000 278293241 1518 1518 1518 1518 0
59 20250402 184900 278293241 1518 1518 1518 1518 0
60 20250402 184800 278293241 1518 1518 1518 1518 0
61 20250402 184700 278293241 1518 1518 1518 1518 0
62 20250402 184600 278293241 1518 1518 1518 1518 296
63 20250402 184500 278293241 1518 1518 1518 1518 0
64 20250402 184400 278293241 1518 1518 1518 1518 0
65 20250402 184300 278293241 1518 1518 1518 1518 0
66 20250402 184200 278293241 1518 1518 1518 1518 0
67 20250402 184100 278293241 1518 1518 1518 1518 0
68 20250402 184000 278293241 1518 1518 1518 1518 0
69 20250402 183900 278293241 1518 1518 1518 1518 0
70 20250402 183800 278293241 1518 1518 1518 1518 0
71 20250402 183700 278293241 1518 1518 1518 1518 0
72 20250402 183600 278293241 1518 1518 1518 1518 0
73 20250402 183500 278293241 1518 1518 1518 1518 0
74 20250402 183400 278293241 1518 1518 1518 1518 0
75 20250402 183300 278293241 1518 1518 1518 1518 0
76 20250402 183200 278293241 1518 1518 1518 1518 0
77 20250402 183100 278293241 1518 1518 1518 1518 0
78 20250402 183000 278293241 1518 1518 1518 1518 0
79 20250402 182900 278293241 1518 1518 1518 1518 0
80 20250402 182800 278293241 1518 1518 1518 1518 0
81 20250402 182700 278293241 1518 1518 1518 1518 0
82 20250402 182600 278293241 1518 1518 1518 1518 0
83 20250402 182500 278293241 1518 1518 1518 1518 0
84 20250402 182400 278293241 1518 1518 1518 1518 0
85 20250402 182300 278293241 1518 1518 1518 1518 0
86 20250402 182200 278293241 1518 1518 1518 1518 0
87 20250402 182100 278293241 1518 1518 1518 1518 0
88 20250402 182000 278293241 1518 1518 1518 1518 0
89 20250402 181900 278293241 1518 1518 1518 1518 0
90 20250402 181800 278293241 1518 1518 1518 1518 0
91 20250402 181700 278293241 1518 1518 1518 1518 0
92 20250402 181600 278293241 1518 1518 1518 1518 296
93 20250402 181500 278293241 1518 1518 1518 1518 0
94 20250402 181400 278293241 1518 1518 1518 1518 0
95 20250402 181300 278293241 1518 1518 1518 1518 0
96 20250402 181200 278293241 1518 1518 1518 1518 0
97 20250402 181100 278293241 1518 1518 1518 1518 0
98 20250402 181000 278293241 1518 1518 1518 1518 0
99 20250402 180900 278293241 1518 1518 1518 1518 0
100 20250402 180800 278293241 1518 1518 1518 1518 0
101 20250402 180700 278293241 1518 1518 1518 1518 0
102 20250402 180600 278293241 1518 1518 1518 1518 0
103 20250402 180500 278293241 1518 1518 1518 1518 0
104 20250402 180400 278293241 1518 1518 1518 1518 0
105 20250402 180300 278293241 1518 1518 1518 1518 0
106 20250402 180200 278293241 1518 1518 1518 1518 0
107 20250402 180100 278293241 1518 1518 1518 1518 0
108 20250402 180000 278293241 1518 1518 1518 1518 0
109 20250402 175900 278293241 1518 1518 1518 1518 0
110 20250402 175800 278293241 1518 1518 1518 1518 0
111 20250402 175700 278293241 1518 1518 1518 1518 0
112 20250402 175600 278293241 1518 1518 1518 1518 0
113 20250402 175500 278293241 1518 1518 1518 1518 0
114 20250402 175400 278293241 1518 1518 1518 1518 0
115 20250402 175300 278293241 1518 1518 1518 1518 0
116 20250402 175200 278293241 1518 1518 1518 1518 0
117 20250402 175100 278293241 1518 1518 1518 1518 0
118 20250402 175000 278293241 1518 1518 1518 1518 0
119 20250402 174900 278293241 1518 1518 1518 1518 0
120 20250402 174800 278293241 1518 1518 1518 1518 0
121 20250402 174700 278293241 1518 1518 1518 1518 0
122 20250402 174600 278293241 1518 1518 1518 1518 296
123 20250402 174500 278293241 1518 1518 1518 1518 0
124 20250402 174400 278293241 1518 1518 1518 1518 0
125 20250402 174300 278293241 1518 1518 1518 1518 0
126 20250402 174200 278293241 1518 1518 1518 1518 0
127 20250402 174100 278293241 1518 1518 1518 1518 0
128 20250402 174000 278293241 1518 1518 1518 1518 0
129 20250402 173900 278293241 1518 1518 1518 1518 0
130 20250402 173800 278293241 1518 1518 1518 1518 0
131 20250402 173700 278293241 1518 1518 1518 1518 0
132 20250402 173600 278293241 1518 1518 1518 1518 0
133 20250402 173500 278293241 1518 1518 1518 1518 0
134 20250402 173400 278293241 1518 1518 1518 1518 0
135 20250402 173300 278293241 1518 1518 1518 1518 0
136 20250402 173200 278293241 1518 1518 1518 1518 0
137 20250402 173100 278293241 1518 1518 1518 1518 0
138 20250402 173000 278293241 1518 1518 1518 1518 0
139 20250402 172900 278293241 1518 1518 1518 1518 0
140 20250402 172800 278293241 1518 1518 1518 1518 0
141 20250402 172700 278293241 1518 1518 1518 1518 0
142 20250402 172600 278293241 1518 1518 1518 1518 0
143 20250402 172500 278293241 1518 1518 1518 1518 0
144 20250402 172400 278293241 1518 1518 1518 1518 0
145 20250402 172300 278293241 1518 1518 1518 1518 0
146 20250402 172200 278293241 1518 1518 1518 1518 0
147 20250402 172100 278293241 1518 1518 1518 1518 0
148 20250402 172000 278293241 1518 1518 1518 1518 0
149 20250402 171900 278293241 1518 1518 1518 1518 0
150 20250402 171800 278293241 1518 1518 1518 1518 0
151 20250402 171700 278293241 1518 1518 1518 1518 0
152 20250402 171600 278293241 1518 1518 1518 1518 296
153 20250402 171500 278293241 1518 1518 1518 1518 0
154 20250402 171400 278293241 1518 1518 1518 1518 0
155 20250402 171300 278293241 1518 1518 1518 1518 0
156 20250402 171200 278293241 1518 1518 1518 1518 0
157 20250402 171100 278293241 1518 1518 1518 1518 0
158 20250402 171000 278293241 1518 1518 1518 1518 0
159 20250402 170900 278293241 1518 1518 1518 1518 0
160 20250402 170800 278293241 1518 1518 1518 1518 0
161 20250402 170700 278293241 1518 1518 1518 1518 0
162 20250402 170600 278293241 1518 1518 1518 1518 0
163 20250402 170500 278293241 1518 1518 1518 1518 0
164 20250402 170400 278293241 1518 1518 1518 1518 0
165 20250402 170300 278293241 1518 1518 1518 1518 0
166 20250402 170200 278293241 1518 1518 1518 1518 0
167 20250402 170100 278293241 1518 1518 1518 1518 0
168 20250402 170000 278293241 1518 1518 1518 1518 0
169 20250402 165900 278293241 1518 1518 1518 1518 0
170 20250402 165800 278293241 1518 1518 1518 1518 0
171 20250402 165700 278293241 1518 1518 1518 1518 0
172 20250402 165600 278293241 1518 1518 1518 1518 0
173 20250402 165500 278293241 1518 1518 1518 1518 0
174 20250402 165400 278293241 1518 1518 1518 1518 0
175 20250402 165300 278293241 1518 1518 1518 1518 0
176 20250402 165200 278293241 1518 1518 1518 1518 0
177 20250402 165100 278293241 1518 1518 1518 1518 0
178 20250402 165000 278293241 1518 1518 1518 1518 0
179 20250402 164900 278293241 1518 1518 1518 1518 0
180 20250402 164800 278293241 1518 1518 1518 1518 0
181 20250402 164700 278293241 1518 1518 1518 1518 0
182 20250402 164600 278293241 1518 1518 1518 1518 296
183 20250402 164500 278293241 1518 1518 1518 1518 0
184 20250402 164400 278293241 1518 1518 1518 1518 0
185 20250402 164300 278293241 1518 1518 1518 1518 0
186 20250402 164200 278293241 1518 1518 1518 1518 0
187 20250402 164100 278293241 1518 1518 1518 1518 0
188 20250402 164000 278293241 1518 1518 1518 1518 0
189 20250402 163900 278293241 1518 1518 1518 1518 0
190 20250402 163800 278293241 1518 1518 1518 1518 0
191 20250402 163700 278293241 1518 1518 1518 1518 0
192 20250402 163600 278293241 1518 1518 1518 1518 0
193 20250402 163500 278293241 1518 1518 1518 1518 0
194 20250402 163400 278293241 1518 1518 1518 1518 0
195 20250402 163300 278293241 1518 1518 1518 1518 0
196 20250402 163200 278293241 1518 1518 1518 1518 0
197 20250402 163100 278293241 1518 1518 1518 1518 0
198 20250402 163000 278293241 1518 1518 1518 1518 0
199 20250402 162900 278293241 1518 1518 1518 1518 0
200 20250402 162800 278293241 1518 1518 1518 1518 0
201 20250402 162700 278293241 1518 1518 1518 1518 0
202 20250402 162600 278293241 1518 1518 1518 1518 0
203 20250402 162500 278293241 1518 1518 1518 1518 0
204 20250402 162400 278293241 1518 1518 1518 1518 0
205 20250402 162300 278293241 1518 1518 1518 1518 0
206 20250402 162200 278293241 1518 1518 1518 1518 0
207 20250402 162100 278293241 1518 1518 1518 1518 0
208 20250402 162000 278293241 1518 1518 1518 1518 0
209 20250402 161900 278293241 1518 1518 1518 1518 0
210 20250402 161800 278293241 1518 1518 1518 1518 0
211 20250402 161700 278293241 1518 1518 1518 1518 0
212 20250402 161600 278293241 1518 1518 1518 1518 296
213 20250402 161500 278293241 1518 1518 1518 1518 0
214 20250402 161400 278293241 1518 1518 1518 1518 0
215 20250402 161300 278293241 1518 1518 1518 1518 0
216 20250402 161200 278293241 1518 1518 1518 1518 0
217 20250402 161100 278293241 1518 1518 1518 1518 0
218 20250402 161000 278293241 1518 1518 1518 1518 0
219 20250402 160900 278293241 1518 1518 1518 1518 0
220 20250402 160800 278293241 1518 1518 1518 1518 0
221 20250402 160700 278293241 1518 1518 1518 1518 0
222 20250402 160600 278293241 1518 1518 1518 1518 0
223 20250402 160500 278293241 1518 1518 1518 1518 0
224 20250402 160400 278293241 1518 1518 1518 1518 0
225 20250402 160300 278293241 1518 1518 1518 1518 0
226 20250402 160200 278293241 1518 1518 1518 1518 0
227 20250402 160100 278293241 1518 1518 1518 1518 0
228 20250402 160000 278293241 1518 1518 1518 1518 0
229 20250402 155900 278293241 1518 1518 1518 1518 0
230 20250402 155800 278293241 1518 1518 1518 1518 0
231 20250402 155700 278293241 1518 1518 1518 1518 0
232 20250402 155600 278293241 1518 1518 1518 1518 0
233 20250402 155500 278293241 1518 1518 1518 1518 0
234 20250402 155400 278293241 1518 1518 1518 1518 0
235 20250402 155300 278293241 1518 1518 1518 1518 0
236 20250402 155200 278293241 1518 1518 1518 1518 0
237 20250402 155100 278293241 1518 1518 1518 1518 0
238 20250402 155000 278293241 1518 1518 1518 1518 0
239 20250402 154900 278293241 1518 1518 1518 1518 0
240 20250402 154800 278293241 1518 1518 1518 1518 0
241 20250402 154700 278293241 1518 1518 1518 1518 0
242 20250402 154600 278293241 1518 1518 1518 1518 296
243 20250402 154500 278293241 1518 1518 1518 1518 0
244 20250402 154400 278293241 1518 1518 1518 1518 0
245 20250402 154300 278293241 1518 1518 1518 1518 0
246 20250402 154200 278293241 1518 1518 1518 1518 0
247 20250402 154100 278293241 1518 1518 1518 1518 0
248 20250402 154000 278293241 1518 1518 1518 1518 0
249 20250402 153900 278293241 1518 1518 1518 1518 0
250 20250402 153800 278293241 1518 1518 1518 1518 0
251 20250402 153700 278293241 1518 1518 1518 1518 0
252 20250402 153600 278293241 1518 1518 1518 1518 0
253 20250402 153500 278293241 1518 1518 1518 1518 0
254 20250402 153400 278293241 1518 1518 1518 1518 0
255 20250402 153300 278293241 1518 1518 1518 1518 0
256 20250402 153200 278293241 1518 1518 1518 1518 0
257 20250402 153100 278293241 1518 1518 1518 1518 0
258 20250402 153000 278293241 1518 1518 1518 1518 296
259 20250402 152900 277843913 1519 1519 1519 1519 0
260 20250402 152800 277843913 1519 1519 1519 1519 0
261 20250402 152700 277843913 1519 1519 1519 1519 0
262 20250402 152600 277843913 1519 1519 1519 1519 0
263 20250402 152500 277843913 1519 1519 1519 1519 0
264 20250402 152400 277843913 1519 1519 1519 1519 0
265 20250402 152300 277843913 1519 1519 1519 1519 0
266 20250402 152200 277843913 1519 1519 1519 1519 0
267 20250402 152100 277843913 1519 1519 1519 1519 0
268 20250402 152000 277843913 1519 1519 1519 1519 0
269 20250402 151900 277843913 1519 1518 1519 1517 164
270 20250402 151800 277595105 1519 1519 1519 1519 0
271 20250402 151700 277595105 1519 1519 1520 1518 17
272 20250402 151600 277569283 1520 1523 1523 1519 261
273 20250402 151500 277172312 1522 1523 1523 1522 481
274 20250402 151400 276439769 1523 1523 1523 1523 1
275 20250402 151300 276438246 1523 1523 1524 1521 22
276 20250402 151200 276404768 1524 1523 1524 1522 10
277 20250402 151100 276389541 1522 1522 1524 1522 15
278 20250402 151000 276366704 1522 1519 1524 1516 11511
279 20250402 150900 258854060 1520 1519 1520 1519 16
280 20250402 150800 258829755 1521 1520 1521 1520 110
281 20250402 150700 258662450 1521 1520 1521 1520 12
282 20250402 150600 258644209 1521 1521 1521 1520 7
283 20250402 150500 258633567 1520 1521 1521 1520 58
284 20250402 150400 258545380 1522 1519 1522 1519 93
285 20250402 150300 258404007 1520 1520 1520 1520 3827
286 20250402 150200 252586967 1520 1520 1520 1520 0
287 20250402 150100 252586967 1520 1520 1520 1519 10
288 20250402 150000 252571770 1520 1519 1520 1519 356
289 20250402 145900 252030652 1520 1520 1520 1520 2
290 20250402 145800 252027612 1520 1520 1520 1519 315
291 20250402 145700 251548835 1520 1519 1520 1519 1059
292 20250402 145600 249939791 1519 1517 1519 1517 440
293 20250402 145500 249271893 1519 1517 1519 1517 2
294 20250402 145400 249268857 1519 1520 1520 1500 2067
295 20250402 145300 246140049 1520 1523 1523 1519 923
296 20250402 145200 244737083 1523 1523 1523 1523 1
297 20250402 145100 244735560 1523 1522 1523 1522 511
298 20250402 145000 243957797 1520 1514 1520 1514 3906
299 20250402 144900 238031531 1514 1510 1514 1510 2054
300 20250402 144800 234927173 1500 1500 1500 1500 0
301 20250402 144700 234927173 1500 1509 1510 1500 548
302 20250402 144600 234100515 1510 1510 1510 1510 10
303 20250402 144500 234085415 1510 1510 1510 1510 1
304 20250402 144400 234083905 1510 1510 1510 1510 0
305 20250402 144300 234083905 1510 1509 1510 1509 5
306 20250402 144200 234076359 1501 1500 1501 1500 486
307 20250402 144100 233347320 1497 1496 1497 1496 1955
308 20250402 144000 230421136 1496 1494 1496 1494 505
309 20250402 143900 229666664 1496 1496 1496 1496 0
310 20250402 143800 229666664 1496 1494 1496 1476 765
311 20250402 143700 228533751 1496 1496 1496 1496 0
312 20250402 143600 228533751 1496 1496 1496 1496 1
313 20250402 143500 228532255 1496 1496 1496 1496 50
314 20250402 143400 228457455 1496 1496 1496 1496 0
315 20250402 143300 228457455 1496 1496 1496 1496 0
316 20250402 143200 228457455 1496 1496 1496 1496 0
317 20250402 143100 228457455 1496 1496 1496 1496 20
318 20250402 143000 228427535 1496 1496 1496 1496 0
319 20250402 142900 228427535 1496 1496 1496 1496 0
320 20250402 142800 228427535 1496 1495 1496 1490 77
321 20250402 142700 228312715 1496 1496 1496 1495 12
322 20250402 142600 228294764 1497 1497 1497 1497 0
323 20250402 142500 228294764 1497 1497 1497 1497 0
324 20250402 142400 228294764 1497 1497 1497 1497 0
325 20250402 142300 228294764 1497 1497 1497 1497 0
326 20250402 142200 228294764 1497 1491 1497 1491 56
327 20250402 142100 228211262 1491 1495 1495 1491 549
328 20250402 142000 227392680 1497 1496 1497 1492 11
329 20250402 141900 227376246 1497 1497 1497 1497 1
330 20250402 141800 227374749 1497 1497 1497 1492 63
331 20250402 141700 227280674 1496 1497 1497 1496 6
332 20250402 141600 227271697 1497 1497 1497 1497 1
333 20250402 141500 227270200 1497 1499 1499 1497 9
334 20250402 141400 227256718 1501 1501 1501 1501 0
335 20250402 141300 227256718 1501 1501 1501 1501 0
336 20250402 141200 227256718 1501 1501 1501 1501 0
337 20250402 141100 227256718 1501 1501 1503 1494 19
338 20250402 141000 227228259 1491 1511 1511 1491 1195
339 20250402 140900 225434478 1512 1512 1512 1512 4
340 20250402 140800 225428430 1512 1512 1512 1512 3
341 20250402 140700 225423894 1513 1513 1513 1513 1210
342 20250402 140600 223593164 1514 1514 1514 1514 1
343 20250402 140500 223591650 1511 1514 1514 1511 450
344 20250402 140400 222910387 1515 1515 1515 1515 4
345 20250402 140300 222904327 1516 1508 1516 1508 4577
346 20250402 140200 215978794 1508 1508 1508 1508 3766
347 20250402 140100 210299666 1508 1508 1508 1505 8
348 20250402 140000 210287620 1497 1508 1509 1496 499
349 20250402 135900 209539563 1509 1509 1509 1509 1
350 20250402 135800 209538054 1510 1510 1510 1501 73
351 20250402 135700 209428139 1511 1510 1514 1510 41
352 20250402 135600 209366134 1514 1512 1514 1502 213
353 20250402 135500 209045860 1514 1514 1514 1512 4
354 20250402 135400 209039808 1508 1516 1516 1508 21
355 20250402 135300 209008070 1516 1515 1516 1515 4
356 20250402 135200 209002009 1517 1514 1517 1503 652
357 20250402 135100 208015151 1509 1506 1513 1503 3502
358 20250402 135000 202724487 1507 1506 1507 1506 200
359 20250402 134900 202423222 1506 1504 1506 1504 354
360 20250402 134800 201890452 1504 1503 1504 1500 1304
361 20250402 134700 199931015 1503 1502 1503 1502 1198
362 20250402 134600 198131615 1502 1497 1502 1497 3149
363 20250402 134500 193410247 1497 1481 1497 1481 7975
364 20250402 134400 181555243 1481 1480 1481 1480 17
365 20250402 134300 181530081 1481 1481 1481 1481 0
366 20250402 134200 181530081 1481 1481 1481 1481 60
367 20250402 134100 181441221 1480 1480 1480 1480 197
368 20250402 134000 181149661 1480 1480 1480 1480 100
369 20250402 133900 181001661 1480 1480 1480 1480 139
370 20250402 133800 180795941 1479 1479 1479 1479 0
371 20250402 133700 180795941 1479 1479 1480 1479 1099
372 20250402 133600 179170497 1479 1479 1479 1479 2
373 20250402 133500 179167539 1479 1479 1479 1479 0
374 20250402 133400 179167539 1479 1479 1479 1479 0
375 20250402 133300 179167539 1479 1479 1479 1479 4
376 20250402 133200 179161623 1480 1480 1480 1480 0
377 20250402 133100 179161623 1480 1480 1480 1480 0
378 20250402 133000 179161623 1480 1479 1480 1479 5
379 20250402 132900 179154224 1480 1480 1480 1480 0
380 20250402 132800 179154224 1480 1480 1480 1475 5567
381 20250402 132700 170939088 1481 1484 1484 1481 10
382 20250402 132600 170924269 1484 1484 1484 1484 0
383 20250402 132500 170924269 1484 1484 1484 1484 0
384 20250402 132400 170924269 1484 1484 1484 1484 0
385 20250402 132300 170924269 1484 1484 1484 1484 0
386 20250402 132200 170924269 1484 1484 1484 1484 0
387 20250402 132100 170924269 1484 1484 1484 1484 0
388 20250402 132000 170924269 1484 1484 1484 1484 0
389 20250402 131900 170924269 1484 1484 1484 1484 0
390 20250402 131800 170924269 1484 1484 1484 1484 24
391 20250402 131700 170888653 1484 1482 1484 1480 8
392 20250402 131600 170876801 1484 1484 1484 1484 0
393 20250402 131500 170876801 1484 1484 1484 1484 0
394 20250402 131400 170876801 1484 1478 1484 1478 17
395 20250402 131300 170851634 1476 1476 1476 1476 3
396 20250402 131200 170847206 1484 1474 1484 1471 38
397 20250402 131100 170791272 1475 1475 1475 1475 995
398 20250402 131000 169323647 1475 1483 1483 1475 23
399 20250402 130900 169289678 1484 1484 1484 1484 1
400 20250402 130800 169288194 1485 1485 1485 1485 0
401 20250402 130700 169288194 1485 1485 1485 1485 0
402 20250402 130600 169288194 1485 1485 1485 1485 0
403 20250402 130500 169288194 1485 1485 1485 1485 0
404 20250402 130400 169288194 1485 1485 1485 1485 0
405 20250402 130300 169288194 1485 1485 1485 1485 0
406 20250402 130200 169288194 1485 1485 1485 1485 1
407 20250402 130100 169286709 1485 1480 1485 1480 7
408 20250402 130000 169276329 1485 1478 1485 1478 2
409 20250402 125900 169273366 1485 1484 1485 1465 2627
410 20250402 125800 165410196 1490 1488 1490 1478 4011
411 20250402 125700 159481408 1490 1488 1490 1487 11
412 20250402 125600 159465038 1490 1490 1490 1490 0
413 20250402 125500 159465038 1490 1490 1490 1490 0
414 20250402 125400 159465038 1490 1490 1490 1490 0
415 20250402 125300 159465038 1490 1490 1490 1490 0
416 20250402 125200 159465038 1490 1490 1490 1488 18
417 20250402 125100 159438250 1491 1491 1491 1491 0
418 20250402 125000 159438250 1491 1491 1491 1491 0
419 20250402 124900 159438250 1491 1488 1491 1488 5
420 20250402 124800 159430807 1491 1491 1491 1491 18
421 20250402 124700 159403969 1492 1492 1492 1492 0
422 20250402 124600 159403969 1492 1492 1492 1492 0
423 20250402 124500 159403969 1492 1492 1492 1492 0
424 20250402 124400 159403969 1492 1492 1492 1492 0
425 20250402 124300 159403969 1492 1492 1492 1492 40
426 20250402 124200 159344289 1492 1490 1493 1490 23
427 20250402 124100 159309990 1490 1490 1490 1490 2
428 20250402 124000 159307010 1490 1490 1493 1490 4
429 20250402 123900 159301044 1492 1492 1492 1492 0
430 20250402 123800 159301044 1492 1492 1492 1492 0
431 20250402 123700 159301044 1492 1483 1492 1477 401
432 20250402 123600 158708275 1493 1493 1493 1493 0
433 20250402 123500 158708275 1493 1493 1493 1493 0
434 20250402 123400 158708275 1493 1488 1493 1488 11
435 20250402 123300 158691902 1493 1493 1493 1493 1
436 20250402 123200 158690409 1476 1476 1476 1476 1
437 20250402 123100 158688933 1494 1493 1494 1493 10
438 20250402 123000 158674000 1493 1474 1493 1474 461
439 20250402 122900 157994459 1474 1478 1478 1474 1373
440 20250402 122800 155970469 1479 1490 1491 1479 5387
441 20250402 122700 147982745 1490 1490 1490 1490 720
442 20250402 122600 146909945 1492 1492 1492 1492 15
443 20250402 122500 146887565 1494 1494 1494 1494 0
444 20250402 122400 146887565 1494 1494 1494 1494 46
445 20250402 122300 146818841 1494 1489 1494 1489 1661
446 20250402 122200 144340206 1490 1491 1491 1490 1564
447 20250402 122100 142009645 1492 1499 1499 1490 1663
448 20250402 122000 139526110 1507 1499 1507 1499 457
449 20250402 121900 138841059 1499 1509 1509 1499 1251
450 20250402 121800 136959139 1510 1523 1523 1510 2100
451 20250402 121700 133774694 1523 1528 1528 1523 104
452 20250402 121600 133615792 1528 1522 1529 1521 36
453 20250402 121500 133560944 1529 1529 1529 1520 1262
454 20250402 121400 131631779 1529 1523 1529 1516 213
455 20250402 121300 131308781 1531 1532 1532 1511 2066
456 20250402 121200 128164191 1532 1532 1532 1519 139
457 20250402 121100 127952420 1527 1530 1535 1527 5448
458 20250402 121000 119616958 1530 1529 1530 1529 1357
459 20250402 120900 117540881 1529 1526 1529 1523 1152
460 20250402 120800 115779840 1529 1511 1529 1511 4165
461 20250402 120700 109430272 1511 1521 1521 1507 2983
462 20250402 120600 104921824 1523 1523 1523 1523 27
463 20250402 120500 104880703 1511 1523 1523 1511 2365
464 20250402 120400 101282841 1523 1513 1527 1513 4073
465 20250402 120300 95104711 1513 1500 1513 1500 6694
466 20250402 120200 85024040 1501 1500 1501 1500 2354
467 20250402 120100 81490894 1500 1491 1500 1491 6462
468 20250402 120000 71812141 1491 1493 1493 1489 37
469 20250402 115900 71756977 1493 1484 1493 1484 848
470 20250402 115800 70498328 1484 1482 1484 1482 58
471 20250402 115700 70412364 1481 1475 1481 1475 2754
472 20250402 115600 66346986 1475 1475 1475 1475 0
473 20250402 115500 66346986 1475 1473 1475 1473 259
474 20250402 115400 65964971 1475 1473 1475 1473 8
475 20250402 115300 65953179 1475 1471 1475 1471 2
476 20250402 115200 65950233 1475 1475 1475 1475 1
477 20250402 115100 65948758 1475 1468 1475 1455 552
478 20250402 115000 65141792 1467 1462 1467 1462 7715
479 20250402 114900 53838627 1462 1460 1462 1460 85
480 20250402 114800 53714518 1459 1458 1459 1458 522
481 20250402 114700 52953387 1458 1458 1458 1458 0
482 20250402 114600 52953387 1458 1458 1458 1458 0
483 20250402 114500 52953387 1458 1458 1458 1458 0
484 20250402 114400 52953387 1458 1458 1458 1458 0
485 20250402 114300 52953387 1458 1458 1458 1458 3
486 20250402 114200 52949013 1458 1458 1458 1458 0
487 20250402 114100 52949013 1458 1458 1458 1458 0
488 20250402 114000 52949013 1458 1458 1458 1458 0
489 20250402 113900 52949013 1458 1455 1458 1455 696
490 20250402 113800 51934337 1457 1457 1457 1457 1
491 20250402 113700 51932880 1450 1457 1457 1450 16001
492 20250402 113600 28731246 1457 1455 1457 1455 16
493 20250402 113500 28707964 1457 1457 1457 1457 2
494 20250402 113400 28705050 1456 1456 1456 1456 0
495 20250402 113300 28705050 1456 1456 1456 1456 0
496 20250402 113200 28705050 1456 1456 1456 1456 0
497 20250402 113100 28705050 1456 1456 1456 1456 300
498 20250402 113000 28268250 1456 1456 1456 1456 0
499 20250402 112900 28268250 1456 1455 1456 1455 522
500 20250402 112800 27508738 1456 1456 1456 1456 0
501 20250402 112700 27508738 1456 1456 1456 1456 0
502 20250402 112600 27508738 1456 1456 1456 1456 128
503 20250402 112500 27322370 1456 1456 1456 1456 0
504 20250402 112400 27322370 1456 1456 1456 1456 2162
505 20250402 112300 24174498 1456 1456 1456 1456 800
506 20250402 112200 23009698 1456 1456 1456 1456 4
507 20250402 112100 23003874 1456 1456 1456 1456 1
508 20250402 112000 23002418 1456 1456 1456 1456 2
509 20250402 111900 22999506 1456 1456 1456 1456 24
510 20250402 111800 22964562 1456 1456 1456 1456 1
511 20250402 111700 22963106 1456 1456 1456 1456 1
512 20250402 111600 22961650 1456 1456 1456 1456 0
513 20250402 111500 22961650 1456 1452 1456 1452 3305
514 20250402 111400 18149580 1456 1454 1456 1451 33
515 20250402 111300 18101647 1456 1456 1456 1456 0
516 20250402 111200 18101647 1456 1455 1456 1455 2
517 20250402 111100 18098736 1456 1456 1456 1456 0
518 20250402 111000 18098736 1456 1456 1456 1456 0
519 20250402 110900 18098736 1456 1454 1456 1454 122
520 20250402 110800 17921346 1454 1454 1456 1454 391
521 20250402 110700 17352822 1454 1453 1454 1453 118
522 20250402 110600 17181346 1453 1453 1453 1453 0
523 20250402 110500 17181346 1453 1452 1453 1452 94
524 20250402 110400 17044855 1453 1453 1453 1453 3
525 20250402 110300 17040496 1452 1452 1452 1452 406
526 20250402 110200 16450984 1452 1451 1452 1451 4091
527 20250402 110100 10514852 1451 1440 1451 1440 34
528 20250402 110000 10465586 1440 1440 1440 1440 121
529 20250402 105900 10291346 1440 1440 1440 1440 0
530 20250402 105800 10291346 1440 1440 1440 1440 0
531 20250402 105700 10291346 1440 1440 1440 1440 0
532 20250402 105600 10291346 1440 1440 1440 1440 0
533 20250402 105500 10291346 1440 1440 1440 1440 0
534 20250402 105400 10291346 1440 1439 1440 1439 693
535 20250402 105300 9294118 1438 1438 1438 1438 81
536 20250402 105200 9177640 1438 1438 1438 1438 0
537 20250402 105100 9177640 1438 1438 1438 1438 0
538 20250402 105000 9177640 1438 1438 1438 1438 0
539 20250402 104900 9177640 1438 1438 1438 1438 19
540 20250402 104800 9150318 1439 1439 1439 1439 0
541 20250402 104700 9150318 1439 1439 1439 1439 0
542 20250402 104600 9150318 1439 1439 1439 1439 0
543 20250402 104500 9150318 1439 1439 1439 1439 0
544 20250402 104400 9150318 1439 1439 1439 1439 0
545 20250402 104300 9150318 1439 1439 1439 1439 0
546 20250402 104200 9150318 1439 1439 1439 1439 0
547 20250402 104100 9150318 1439 1439 1439 1439 0
548 20250402 104000 9150318 1439 1439 1439 1439 0
549 20250402 103900 9150318 1439 1439 1439 1439 0
550 20250402 103800 9150318 1439 1439 1439 1439 0
551 20250402 103700 9150318 1439 1438 1439 1438 6
552 20250402 103600 9141688 1439 1439 1439 1439 0
553 20250402 103500 9141688 1439 1439 1439 1439 0
554 20250402 103400 9141688 1439 1439 1439 1439 694
555 20250402 103300 8143022 1439 1439 1439 1439 0
556 20250402 103200 8143022 1439 1439 1439 1439 0
557 20250402 103100 8143022 1439 1439 1439 1439 0
558 20250402 103000 8143022 1439 1438 1439 1438 78
559 20250402 102900 8030856 1437 1438 1438 1437 41
560 20250402 102800 7971899 1438 1438 1438 1438 0
561 20250402 102700 7971899 1438 1438 1438 1438 0
562 20250402 102600 7971899 1438 1438 1438 1438 0
563 20250402 102500 7971899 1438 1438 1438 1438 0
564 20250402 102400 7971899 1438 1438 1438 1438 0
565 20250402 102300 7971899 1438 1438 1438 1438 3
566 20250402 102200 7967585 1438 1438 1438 1438 0
567 20250402 102100 7967585 1438 1438 1438 1438 0
568 20250402 102000 7967585 1438 1438 1438 1438 0
569 20250402 101900 7967585 1438 1438 1438 1438 0
570 20250402 101800 7967585 1438 1438 1438 1438 0
571 20250402 101700 7967585 1438 1438 1438 1438 0
572 20250402 101600 7967585 1438 1438 1438 1438 0
573 20250402 101500 7967585 1438 1438 1438 1438 5
574 20250402 101400 7960395 1438 1438 1438 1438 0
575 20250402 101300 7960395 1438 1438 1438 1438 10
576 20250402 101200 7946015 1438 1438 1438 1438 0
577 20250402 101100 7946015 1438 1438 1438 1438 0
578 20250402 101000 7946015 1438 1436 1438 1436 12
579 20250402 100900 7928781 1438 1438 1438 1438 1
580 20250402 100800 7927343 1437 1437 1437 1437 2
581 20250402 100700 7924469 1438 1438 1438 1438 0
582 20250402 100600 7924469 1438 1438 1438 1438 0
583 20250402 100500 7924469 1438 1438 1438 1438 0
584 20250402 100400 7924469 1438 1438 1438 1438 0
585 20250402 100300 7924469 1438 1438 1438 1438 0
586 20250402 100200 7924469 1438 1438 1438 1435 228
587 20250402 100100 7597248 1437 1437 1437 1437 0
588 20250402 100000 7597248 1437 1437 1437 1437 2
589 20250402 095900 7594374 1439 1439 1439 1439 0
590 20250402 095800 7594374 1439 1439 1439 1439 0
591 20250402 095700 7594374 1439 1439 1439 1439 1
592 20250402 095600 7592935 1435 1437 1439 1435 85
593 20250402 095500 7470947 1439 1439 1439 1439 0
594 20250402 095400 7470947 1439 1439 1439 1439 0
595 20250402 095300 7470947 1439 1439 1439 1439 0
596 20250402 095200 7470947 1439 1437 1439 1437 19
597 20250402 095100 7443642 1439 1439 1439 1439 1
598 20250402 095000 7442203 1438 1438 1438 1438 16
599 20250402 094900 7419195 1439 1439 1439 1439 0
600 20250402 094800 7419195 1439 1439 1439 1439 1
601 20250402 094700 7417756 1439 1439 1439 1439 0
602 20250402 094600 7417756 1439 1439 1439 1439 1
603 20250402 094500 7416317 1439 1439 1439 1438 7
604 20250402 094400 7406245 1439 1439 1439 1439 14
605 20250402 094300 7386099 1438 1438 1438 1438 0
606 20250402 094200 7386099 1438 1438 1438 1438 84
607 20250402 094100 7265307 1440 1440 1440 1440 0
608 20250402 094000 7265307 1440 1440 1440 1440 0
609 20250402 093900 7265307 1440 1440 1440 1440 0
610 20250402 093800 7265307 1440 1440 1440 1440 0
611 20250402 093700 7265307 1440 1440 1440 1440 0
612 20250402 093600 7265307 1440 1440 1440 1440 300
613 20250402 093500 6833307 1440 1440 1440 1440 0
614 20250402 093400 6833307 1440 1440 1440 1440 0
615 20250402 093300 6833307 1440 1440 1440 1440 10
616 20250402 093200 6818907 1440 1440 1440 1438 21
617 20250402 093100 6788694 1440 1440 1440 1440 0
618 20250402 093000 6788694 1440 1440 1440 1440 0
619 20250402 092900 6788694 1440 1440 1440 1440 302
620 20250402 092800 6353814 1440 1440 1440 1440 0
621 20250402 092700 6353814 1440 1440 1440 1440 1
622 20250402 092600 6352374 1438 1438 1438 1438 1
623 20250402 092500 6350936 1440 1440 1440 1440 0
624 20250402 092400 6350936 1440 1438 1440 1438 98
625 20250402 092300 6210003 1440 1440 1440 1440 0
626 20250402 092200 6210003 1440 1440 1440 1440 0
627 20250402 092100 6210003 1440 1440 1440 1440 0
628 20250402 092000 6210003 1440 1439 1440 1437 32
629 20250402 091900 6163994 1440 1440 1440 1440 0
630 20250402 091800 6163994 1440 1440 1440 1440 7
631 20250402 091700 6153914 1440 1440 1440 1440 1
632 20250402 091600 6152474 1440 1440 1440 1440 0
633 20250402 091500 6152474 1440 1440 1440 1440 2
634 20250402 091400 6149594 1440 1440 1440 1440 71
635 20250402 091300 6047354 1441 1445 1445 1441 13
636 20250402 091200 6028597 1446 1449 1454 1446 7
637 20250402 091100 6018461 1454 1454 1454 1448 28
638 20250402 091000 5977857 1454 1456 1456 1454 6
639 20250402 090900 5969130 1458 1456 1458 1456 2
640 20250402 090800 5966216 1455 1456 1458 1455 5
641 20250402 090700 5958935 1458 1458 1458 1458 0
642 20250402 090600 5958935 1458 1458 1458 1458 0
643 20250402 090500 5958935 1458 1457 1458 1457 2
644 20250402 090400 5956020 1459 1457 1460 1456 36
645 20250402 090300 5903558 1459 1458 1459 1447 511
646 20250402 090200 5158035 1459 1445 1459 1443 15
647 20250402 090100 5136299 1436 1439 1445 1435 2191
648 20250402 090000 1982545 1441 1441 1441 1437 1376

8
095910/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
20250402,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1518,77,2,5.34,278296277,186574,252.54,1441,1535,1435,1873,1009,1441,1491.61,1.35,0,24647,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,298,-1.20,0.66,12,0.95,-1264.00,2296.00,2500,20240523,-39.28,1066,20241209,42.40,1597,-4.95,20250205,1226,23.82,20250204,2500,-39.28,20240523,1066,42.40,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1521,80,2,5.55,258644209,173656,235.06,1441,1535,1435,1873,1009,1441,1489.41,1.35,0,23432,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,299,-1.20,0.66,12,0.88,-1264.00,2296.00,2500,20240523,-39.16,1066,20241209,42.68,1597,-4.76,20250205,1226,24.06,20250204,2500,-39.16,20240523,1066,42.68,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,73,2,5.07,223593164,150463,203.66,1441,1535,1435,1873,1009,1441,1486.03,1.35,0,21814,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,297,-1.20,0.66,12,0.77,-1264.00,2296.00,2500,20240523,-39.44,1066,20241209,42.03,1597,-5.20,20250205,1226,23.49,20250204,2500,-39.44,20240523,1066,42.03,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,44,2,3.05,169288194,114158,154.52,1441,1535,1435,1873,1009,1441,1482.93,1.35,0,16574,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,292,-1.17,0.65,12,0.58,-1264.00,2296.00,2500,20240523,-40.60,1066,20241209,39.31,1597,-7.01,20250205,1226,21.13,20250204,2500,-40.60,20240523,1066,39.31,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1523,82,2,5.69,104921824,71342,96.57,1441,1527,1435,1873,1009,1441,1470.69,1.35,0,13938,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,299,-1.20,0.66,12,0.36,-1264.00,2296.00,2500,20240523,-39.08,1066,20241209,42.87,1597,-4.63,20250205,1226,24.23,20250204,2500,-39.08,20240523,1066,42.87,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1453,12,2,0.83,17181346,11891,16.10,1441,1460,1435,1873,1009,1441,1444.90,1.35,0,-2053,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,285,-1.15,0.63,12,0.06,-1264.00,2296.00,2500,20240523,-41.88,1066,20241209,36.30,1597,-9.02,20250205,1226,18.52,20250204,2500,-41.88,20240523,1066,36.30,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,100637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1438,-3,5,-0.21,7924469,5497,7.44,1441,1460,1435,1873,1009,1441,1441.60,1.35,0,-608,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,282,-1.14,0.63,12,0.03,-1264.00,2296.00,2500,20240523,-42.48,1066,20241209,34.90,1597,-9.96,20250205,1226,17.29,20250204,2500,-42.48,20240523,1066,34.90,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250402,090644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,17,2,1.18,5958935,4131,5.59,1441,1460,1435,1873,1009,1441,1442.49,1.35,0,-237,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,286,-1.15,0.64,12,0.02,-1264.00,2296.00,2500,20240523,-41.68,1066,20241209,36.77,1597,-8.70,20250205,1226,18.92,20250204,2500,-41.68,20240523,1066,36.77,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N
20250401,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1441,41,2,2.93,106513007,73877,201.39,1423,1455,1385,1820,980,1400,1441.76,1.26,0,16382,1463,1431,1382,1350,1301,1407,1326,98,420,500,980,1,1,19643778,283,-5.24,0.41,12,0.38,-275.00,3508.00,2500,20240523,-42.36,1066,20241209,35.18,1597,-9.77,20250205,1226,17.54,20250204,2500,-42.36,20240523,1066,35.18,20241209,0.32,Y,095910,500,98 억,,247879,N,N,0,N,00,N
20250401,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,43,2,3.07,96368278,66846,182.23,1423,1455,1385,1820,980,1400,1441.65,1.26,0,11985,1463,1431,1382,1350,1301,1407,1326,98,420,500,980,1,1,19643778,283,-5.25,0.41,12,0.34,-275.00,3508.00,2500,20240523,-42.28,1066,20241209,35.37,1597,-9.64,20250205,1226,17.70,20250204,2500,-42.28,20240523,1066,35.37,20241209,0.32,Y,095910,500,98 억,,247879,N,N,0,N,00,N
20250401,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,43,2,3.07,92105095,63889,174.17,1423,1455,1385,1820,980,1400,1441.64,1.26,0,11712,1463,1431,1382,1350,1301,1407,1326,98,420,500,980,1,1,19643778,283,-5.25,0.41,12,0.33,-275.00,3508.00,2500,20240523,-42.28,1066,20241209,35.37,1597,-9.64,20250205,1226,17.70,20250204,2500,-42.28,20240523,1066,35.37,20241209,0.32,Y,095910,500,98 억,,247879,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 160638 57 100.00 KOSDAQ 전기·전자 N N N N N 1518 77 2 5.34 278296277 186574 252.54 1441 1535 1435 1873 1009 1441 1491.61 1.35 0 24647 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 298 -1.20 0.66 12 0.95 -1264.00 2296.00 2500 20240523 -39.28 1066 20241209 42.40 1597 -4.95 20250205 1226 23.82 20250204 2500 -39.28 20240523 1066 42.40 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
3 20250402 150638 57 100.00 KOSDAQ 전기·전자 N N N N N 1521 80 2 5.55 258644209 173656 235.06 1441 1535 1435 1873 1009 1441 1489.41 1.35 0 23432 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 299 -1.20 0.66 12 0.88 -1264.00 2296.00 2500 20240523 -39.16 1066 20241209 42.68 1597 -4.76 20250205 1226 24.06 20250204 2500 -39.16 20240523 1066 42.68 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
4 20250402 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 1514 73 2 5.07 223593164 150463 203.66 1441 1535 1435 1873 1009 1441 1486.03 1.35 0 21814 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 297 -1.20 0.66 12 0.77 -1264.00 2296.00 2500 20240523 -39.44 1066 20241209 42.03 1597 -5.20 20250205 1226 23.49 20250204 2500 -39.44 20240523 1066 42.03 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
5 20250402 130641 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 44 2 3.05 169288194 114158 154.52 1441 1535 1435 1873 1009 1441 1482.93 1.35 0 16574 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 292 -1.17 0.65 12 0.58 -1264.00 2296.00 2500 20240523 -40.60 1066 20241209 39.31 1597 -7.01 20250205 1226 21.13 20250204 2500 -40.60 20240523 1066 39.31 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
6 20250402 120640 57 100.00 KOSDAQ 전기·전자 N N N N N 1523 82 2 5.69 104921824 71342 96.57 1441 1527 1435 1873 1009 1441 1470.69 1.35 0 13938 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 299 -1.20 0.66 12 0.36 -1264.00 2296.00 2500 20240523 -39.08 1066 20241209 42.87 1597 -4.63 20250205 1226 24.23 20250204 2500 -39.08 20240523 1066 42.87 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
7 20250402 110638 57 100.00 KOSDAQ 전기·전자 N N N N N 1453 12 2 0.83 17181346 11891 16.10 1441 1460 1435 1873 1009 1441 1444.90 1.35 0 -2053 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 285 -1.15 0.63 12 0.06 -1264.00 2296.00 2500 20240523 -41.88 1066 20241209 36.30 1597 -9.02 20250205 1226 18.52 20250204 2500 -41.88 20240523 1066 36.30 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
8 20250402 100637 57 100.00 KOSDAQ 전기·전자 N N N N N 1438 -3 5 -0.21 7924469 5497 7.44 1441 1460 1435 1873 1009 1441 1441.60 1.35 0 -608 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 282 -1.14 0.63 12 0.03 -1264.00 2296.00 2500 20240523 -42.48 1066 20241209 34.90 1597 -9.96 20250205 1226 17.29 20250204 2500 -42.48 20240523 1066 34.90 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
9 20250402 090644 57 100.00 KOSDAQ 전기·전자 N N N N N 1458 17 2 1.18 5958935 4131 5.59 1441 1460 1435 1873 1009 1441 1442.49 1.35 0 -237 1497 1469 1427 1399 1357 1483 1413 98 432 500 1000 1 1 19643778 286 -1.15 0.64 12 0.02 -1264.00 2296.00 2500 20240523 -41.68 1066 20241209 36.77 1597 -8.70 20250205 1226 18.92 20250204 2500 -41.68 20240523 1066 36.77 20241209 0.32 Y 095910 500 98 억 264261 N N 0 N 00 N
10 20250401 160644 57 100.00 KOSDAQ 전기·전자 N N N N N 1441 41 2 2.93 106513007 73877 201.39 1423 1455 1385 1820 980 1400 1441.76 1.26 0 16382 1463 1431 1382 1350 1301 1407 1326 98 420 500 980 1 1 19643778 283 -5.24 0.41 12 0.38 -275.00 3508.00 2500 20240523 -42.36 1066 20241209 35.18 1597 -9.77 20250205 1226 17.54 20250204 2500 -42.36 20240523 1066 35.18 20241209 0.32 Y 095910 500 98 억 247879 N N 0 N 00 N
11 20250401 150642 57 100.00 KOSDAQ 전기·전자 N N N N N 1443 43 2 3.07 96368278 66846 182.23 1423 1455 1385 1820 980 1400 1441.65 1.26 0 11985 1463 1431 1382 1350 1301 1407 1326 98 420 500 980 1 1 19643778 283 -5.25 0.41 12 0.34 -275.00 3508.00 2500 20240523 -42.28 1066 20241209 35.37 1597 -9.64 20250205 1226 17.70 20250204 2500 -42.28 20240523 1066 35.37 20241209 0.32 Y 095910 500 98 억 247879 N N 0 N 00 N
12 20250401 140643 57 100.00 KOSDAQ 전기·전자 N N N N N 1443 43 2 3.07 92105095 63889 174.17 1423 1455 1385 1820 980 1400 1441.64 1.26 0 11712 1463 1431 1382 1350 1301 1407 1326 98 420 500 980 1 1 19643778 283 -5.25 0.41 12 0.33 -275.00 3508.00 2500 20240523 -42.28 1066 20241209 35.37 1597 -9.64 20250205 1226 17.70 20250204 2500 -42.28 20240523 1066 35.37 20241209 0.32 Y 095910 500 98 억 247879 N N 0 N 00 N

1
095910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,19643778,0,27501289200,0.00
20250328,0,19643778,0,27756658314,0.00
20250327,0,19643778,0,27933452316,0.00
20250326,0,19643778,0,28090602540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 19643778 0 27501289200 0.00
3 20250328 0 19643778 0 27756658314 0.00
4 20250327 0 19643778 0 27933452316 0.00
5 20250326 0 19643778 0 28090602540 0.00