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

685
217880/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,202300,7725520,2800,2800,2800,2800,185
20250402,202200,7725520,2800,2800,2800,2800,0
20250402,202100,7725520,2800,2800,2800,2800,0
20250402,202000,7725520,2800,2800,2800,2800,0
20250402,201900,7725520,2800,2800,2800,2800,0
20250402,201800,7725520,2800,2800,2800,2800,0
20250402,201700,7725520,2800,2800,2800,2800,0
20250402,201600,7725520,2800,2800,2800,2800,0
20250402,201500,7725520,2800,2800,2800,2800,0
20250402,201400,7725520,2800,2800,2800,2800,0
20250402,201300,7725520,2800,2800,2800,2800,0
20250402,201200,7725520,2800,2800,2800,2800,0
20250402,201100,7725520,2800,2800,2800,2800,0
20250402,201000,7725520,2800,2800,2800,2800,0
20250402,200900,7725520,2800,2800,2800,2800,0
20250402,200800,7725520,2800,2800,2800,2800,0
20250402,200700,7725520,2800,2800,2800,2800,0
20250402,200600,7725520,2800,2800,2800,2800,0
20250402,200500,7725520,2800,2800,2800,2800,0
20250402,200400,7725520,2800,2800,2800,2800,0
20250402,200300,7725520,2800,2800,2800,2800,0
20250402,200200,7725520,2800,2800,2800,2800,0
20250402,200100,7725520,2800,2800,2800,2800,0
20250402,200000,7725520,2800,2800,2800,2800,0
20250402,195900,7725520,2800,2800,2800,2800,0
20250402,195800,7725520,2800,2800,2800,2800,0
20250402,195700,7725520,2800,2800,2800,2800,0
20250402,195600,7725520,2800,2800,2800,2800,0
20250402,195500,7725520,2800,2800,2800,2800,0
20250402,195400,7725520,2800,2800,2800,2800,0
20250402,195300,7725520,2800,2800,2800,2800,185
20250402,195200,7725520,2800,2800,2800,2800,0
20250402,195100,7725520,2800,2800,2800,2800,0
20250402,195000,7725520,2800,2800,2800,2800,0
20250402,194900,7725520,2800,2800,2800,2800,0
20250402,194800,7725520,2800,2800,2800,2800,0
20250402,194700,7725520,2800,2800,2800,2800,0
20250402,194600,7725520,2800,2800,2800,2800,0
20250402,194500,7725520,2800,2800,2800,2800,0
20250402,194400,7725520,2800,2800,2800,2800,0
20250402,194300,7725520,2800,2800,2800,2800,0
20250402,194200,7725520,2800,2800,2800,2800,0
20250402,194100,7725520,2800,2800,2800,2800,0
20250402,194000,7725520,2800,2800,2800,2800,0
20250402,193900,7725520,2800,2800,2800,2800,0
20250402,193800,7725520,2800,2800,2800,2800,0
20250402,193700,7725520,2800,2800,2800,2800,0
20250402,193600,7725520,2800,2800,2800,2800,0
20250402,193500,7725520,2800,2800,2800,2800,0
20250402,193400,7725520,2800,2800,2800,2800,0
20250402,193300,7725520,2800,2800,2800,2800,0
20250402,193200,7725520,2800,2800,2800,2800,0
20250402,193100,7725520,2800,2800,2800,2800,0
20250402,193000,7725520,2800,2800,2800,2800,0
20250402,192900,7725520,2800,2800,2800,2800,0
20250402,192800,7725520,2800,2800,2800,2800,0
20250402,192700,7725520,2800,2800,2800,2800,0
20250402,192600,7725520,2800,2800,2800,2800,0
20250402,192500,7725520,2800,2800,2800,2800,0
20250402,192400,7725520,2800,2800,2800,2800,0
20250402,192300,7725520,2800,2800,2800,2800,185
20250402,192200,7725520,2800,2800,2800,2800,0
20250402,192100,7725520,2800,2800,2800,2800,0
20250402,192000,7725520,2800,2800,2800,2800,0
20250402,191900,7725520,2800,2800,2800,2800,0
20250402,191800,7725520,2800,2800,2800,2800,0
20250402,191700,7725520,2800,2800,2800,2800,0
20250402,191600,7725520,2800,2800,2800,2800,0
20250402,191500,7725520,2800,2800,2800,2800,0
20250402,191400,7725520,2800,2800,2800,2800,0
20250402,191300,7725520,2800,2800,2800,2800,0
20250402,191200,7725520,2800,2800,2800,2800,0
20250402,191100,7725520,2800,2800,2800,2800,0
20250402,191000,7725520,2800,2800,2800,2800,0
20250402,190900,7725520,2800,2800,2800,2800,0
20250402,190800,7725520,2800,2800,2800,2800,0
20250402,190700,7725520,2800,2800,2800,2800,0
20250402,190600,7725520,2800,2800,2800,2800,0
20250402,190500,7725520,2800,2800,2800,2800,0
20250402,190400,7725520,2800,2800,2800,2800,0
20250402,190300,7725520,2800,2800,2800,2800,0
20250402,190200,7725520,2800,2800,2800,2800,0
20250402,190100,7725520,2800,2800,2800,2800,0
20250402,190000,7725520,2800,2800,2800,2800,0
20250402,185900,7725520,2800,2800,2800,2800,0
20250402,185800,7725520,2800,2800,2800,2800,0
20250402,185700,7725520,2800,2800,2800,2800,0
20250402,185600,7725520,2800,2800,2800,2800,0
20250402,185500,7725520,2800,2800,2800,2800,0
20250402,185400,7725520,2800,2800,2800,2800,0
20250402,185300,7725520,2800,2800,2800,2800,185
20250402,185200,7725520,2800,2800,2800,2800,0
20250402,185100,7725520,2800,2800,2800,2800,0
20250402,185000,7725520,2800,2800,2800,2800,0
20250402,184900,7725520,2800,2800,2800,2800,0
20250402,184800,7725520,2800,2800,2800,2800,0
20250402,184700,7725520,2800,2800,2800,2800,0
20250402,184600,7725520,2800,2800,2800,2800,0
20250402,184500,7725520,2800,2800,2800,2800,0
20250402,184400,7725520,2800,2800,2800,2800,0
20250402,184300,7725520,2800,2800,2800,2800,0
20250402,184200,7725520,2800,2800,2800,2800,0
20250402,184100,7725520,2800,2800,2800,2800,0
20250402,184000,7725520,2800,2800,2800,2800,0
20250402,183900,7725520,2800,2800,2800,2800,0
20250402,183800,7725520,2800,2800,2800,2800,0
20250402,183700,7725520,2800,2800,2800,2800,0
20250402,183600,7725520,2800,2800,2800,2800,0
20250402,183500,7725520,2800,2800,2800,2800,0
20250402,183400,7725520,2800,2800,2800,2800,0
20250402,183300,7725520,2800,2800,2800,2800,0
20250402,183200,7725520,2800,2800,2800,2800,0
20250402,183100,7725520,2800,2800,2800,2800,0
20250402,183000,7725520,2800,2800,2800,2800,0
20250402,182900,7725520,2800,2800,2800,2800,0
20250402,182800,7725520,2800,2800,2800,2800,0
20250402,182700,7725520,2800,2800,2800,2800,0
20250402,182600,7725520,2800,2800,2800,2800,0
20250402,182500,7725520,2800,2800,2800,2800,0
20250402,182400,7725520,2800,2800,2800,2800,0
20250402,182300,7725520,2800,2800,2800,2800,185
20250402,182200,7725520,2800,2800,2800,2800,0
20250402,182100,7725520,2800,2800,2800,2800,0
20250402,182000,7725520,2800,2800,2800,2800,0
20250402,181900,7725520,2800,2800,2800,2800,0
20250402,181800,7725520,2800,2800,2800,2800,0
20250402,181700,7725520,2800,2800,2800,2800,0
20250402,181600,7725520,2800,2800,2800,2800,0
20250402,181500,7725520,2800,2800,2800,2800,0
20250402,181400,7725520,2800,2800,2800,2800,0
20250402,181300,7725520,2800,2800,2800,2800,0
20250402,181200,7725520,2800,2800,2800,2800,0
20250402,181100,7725520,2800,2800,2800,2800,0
20250402,181000,7725520,2800,2800,2800,2800,0
20250402,180900,7725520,2800,2800,2800,2800,0
20250402,180800,7725520,2800,2800,2800,2800,0
20250402,180700,7725520,2800,2800,2800,2800,0
20250402,180600,7725520,2800,2800,2800,2800,0
20250402,180500,7725520,2800,2800,2800,2800,0
20250402,180400,7725520,2800,2800,2800,2800,0
20250402,180300,7725520,2800,2800,2800,2800,0
20250402,180200,7725520,2800,2800,2800,2800,0
20250402,180100,7725520,2800,2800,2800,2800,0
20250402,180000,7725520,2800,2800,2800,2800,0
20250402,175900,7725520,2800,2800,2800,2800,0
20250402,175800,7725520,2800,2800,2800,2800,0
20250402,175700,7725520,2800,2800,2800,2800,0
20250402,175600,7725520,2800,2800,2800,2800,0
20250402,175500,7725520,2800,2800,2800,2800,0
20250402,175400,7725520,2800,2800,2800,2800,0
20250402,175300,7725520,2800,2800,2800,2800,185
20250402,175200,7725520,2800,2800,2800,2800,0
20250402,175100,7725520,2800,2800,2800,2800,0
20250402,175000,7725520,2800,2800,2800,2800,0
20250402,174900,7725520,2800,2800,2800,2800,0
20250402,174800,7725520,2800,2800,2800,2800,0
20250402,174700,7725520,2800,2800,2800,2800,0
20250402,174600,7725520,2800,2800,2800,2800,0
20250402,174500,7725520,2800,2800,2800,2800,0
20250402,174400,7725520,2800,2800,2800,2800,0
20250402,174300,7725520,2800,2800,2800,2800,0
20250402,174200,7725520,2800,2800,2800,2800,0
20250402,174100,7725520,2800,2800,2800,2800,0
20250402,174000,7725520,2800,2800,2800,2800,0
20250402,173900,7725520,2800,2800,2800,2800,0
20250402,173800,7725520,2800,2800,2800,2800,0
20250402,173700,7725520,2800,2800,2800,2800,0
20250402,173600,7725520,2800,2800,2800,2800,0
20250402,173500,7725520,2800,2800,2800,2800,0
20250402,173400,7725520,2800,2800,2800,2800,0
20250402,173300,7725520,2800,2800,2800,2800,0
20250402,173200,7725520,2800,2800,2800,2800,0
20250402,173100,7725520,2800,2800,2800,2800,0
20250402,173000,7725520,2800,2800,2800,2800,0
20250402,172900,7725520,2800,2800,2800,2800,0
20250402,172800,7725520,2800,2800,2800,2800,0
20250402,172700,7725520,2800,2800,2800,2800,0
20250402,172600,7725520,2800,2800,2800,2800,0
20250402,172500,7725520,2800,2800,2800,2800,0
20250402,172400,7725520,2800,2800,2800,2800,0
20250402,172300,7725520,2800,2800,2800,2800,185
20250402,172200,7725520,2800,2800,2800,2800,0
20250402,172100,7725520,2800,2800,2800,2800,0
20250402,172000,7725520,2800,2800,2800,2800,0
20250402,171900,7725520,2800,2800,2800,2800,0
20250402,171800,7725520,2800,2800,2800,2800,0
20250402,171700,7725520,2800,2800,2800,2800,0
20250402,171600,7725520,2800,2800,2800,2800,0
20250402,171500,7725520,2800,2800,2800,2800,0
20250402,171400,7725520,2800,2800,2800,2800,0
20250402,171300,7725520,2800,2800,2800,2800,0
20250402,171200,7725520,2800,2800,2800,2800,0
20250402,171100,7725520,2800,2800,2800,2800,0
20250402,171000,7725520,2800,2800,2800,2800,0
20250402,170900,7725520,2800,2800,2800,2800,0
20250402,170800,7725520,2800,2800,2800,2800,0
20250402,170700,7725520,2800,2800,2800,2800,0
20250402,170600,7725520,2800,2800,2800,2800,0
20250402,170500,7725520,2800,2800,2800,2800,0
20250402,170400,7725520,2800,2800,2800,2800,0
20250402,170300,7725520,2800,2800,2800,2800,0
20250402,170200,7725520,2800,2800,2800,2800,0
20250402,170100,7725520,2800,2800,2800,2800,0
20250402,170000,7725520,2800,2800,2800,2800,0
20250402,165900,7725520,2800,2800,2800,2800,0
20250402,165800,7725520,2800,2800,2800,2800,0
20250402,165700,7725520,2800,2800,2800,2800,0
20250402,165600,7725520,2800,2800,2800,2800,0
20250402,165500,7725520,2800,2800,2800,2800,0
20250402,165400,7725520,2800,2800,2800,2800,0
20250402,165300,7725520,2800,2800,2800,2800,185
20250402,165200,7725520,2800,2800,2800,2800,0
20250402,165100,7725520,2800,2800,2800,2800,0
20250402,165000,7725520,2800,2800,2800,2800,0
20250402,164900,7725520,2800,2800,2800,2800,0
20250402,164800,7725520,2800,2800,2800,2800,0
20250402,164700,7725520,2800,2800,2800,2800,0
20250402,164600,7725520,2800,2800,2800,2800,0
20250402,164500,7725520,2800,2800,2800,2800,0
20250402,164400,7725520,2800,2800,2800,2800,0
20250402,164300,7725520,2800,2800,2800,2800,0
20250402,164200,7725520,2800,2800,2800,2800,0
20250402,164100,7725520,2800,2800,2800,2800,0
20250402,164000,7725520,2800,2800,2800,2800,0
20250402,163900,7725520,2800,2800,2800,2800,0
20250402,163800,7725520,2800,2800,2800,2800,0
20250402,163700,7725520,2800,2800,2800,2800,0
20250402,163600,7725520,2800,2800,2800,2800,0
20250402,163500,7725520,2800,2800,2800,2800,0
20250402,163400,7725520,2800,2800,2800,2800,0
20250402,163300,7725520,2800,2800,2800,2800,0
20250402,163200,7725520,2800,2800,2800,2800,0
20250402,163100,7725520,2800,2800,2800,2800,0
20250402,163000,7725520,2800,2800,2800,2800,0
20250402,162900,7725520,2800,2800,2800,2800,0
20250402,162800,7725520,2800,2800,2800,2800,0
20250402,162700,7725520,2800,2800,2800,2800,0
20250402,162600,7725520,2800,2800,2800,2800,0
20250402,162500,7725520,2800,2800,2800,2800,0
20250402,162400,7725520,2800,2800,2800,2800,0
20250402,162300,7725520,2800,2800,2800,2800,185
20250402,162200,7725520,2800,2800,2800,2800,0
20250402,162100,7725520,2800,2800,2800,2800,0
20250402,162000,7725520,2800,2800,2800,2800,0
20250402,161900,7725520,2800,2800,2800,2800,0
20250402,161800,7725520,2800,2800,2800,2800,0
20250402,161700,7725520,2800,2800,2800,2800,0
20250402,161600,7725520,2800,2800,2800,2800,0
20250402,161500,7725520,2800,2800,2800,2800,0
20250402,161400,7725520,2800,2800,2800,2800,0
20250402,161300,7725520,2800,2800,2800,2800,0
20250402,161200,7725520,2800,2800,2800,2800,0
20250402,161100,7725520,2800,2800,2800,2800,0
20250402,161000,7725520,2800,2800,2800,2800,0
20250402,160900,7725520,2800,2800,2800,2800,0
20250402,160800,7725520,2800,2800,2800,2800,0
20250402,160700,7725520,2800,2800,2800,2800,0
20250402,160600,7725520,2800,2800,2800,2800,0
20250402,160500,7725520,2800,2800,2800,2800,0
20250402,160400,7725520,2800,2800,2800,2800,0
20250402,160300,7725520,2800,2800,2800,2800,0
20250402,160200,7725520,2800,2800,2800,2800,0
20250402,160100,7725520,2800,2800,2800,2800,0
20250402,160000,7725520,2800,2800,2800,2800,0
20250402,155900,7725520,2800,2800,2800,2800,0
20250402,155800,7725520,2800,2800,2800,2800,0
20250402,155700,7725520,2800,2800,2800,2800,0
20250402,155600,7725520,2800,2800,2800,2800,0
20250402,155500,7725520,2800,2800,2800,2800,0
20250402,155400,7725520,2800,2800,2800,2800,0
20250402,155300,7725520,2800,2800,2800,2800,185
20250402,155200,7725520,2800,2800,2800,2800,0
20250402,155100,7725520,2800,2800,2800,2800,0
20250402,155000,7725520,2800,2800,2800,2800,0
20250402,154900,7725520,2800,2800,2800,2800,0
20250402,154800,7725520,2800,2800,2800,2800,0
20250402,154700,7725520,2800,2800,2800,2800,0
20250402,154600,7725520,2800,2800,2800,2800,0
20250402,154500,7725520,2800,2800,2800,2800,0
20250402,154400,7725520,2800,2800,2800,2800,0
20250402,154300,7725520,2800,2800,2800,2800,0
20250402,154200,7725520,2800,2800,2800,2800,0
20250402,154100,7725520,2800,2800,2800,2800,0
20250402,154000,7725520,2800,2800,2800,2800,0
20250402,153900,7725520,2800,2800,2800,2800,0
20250402,153800,7725520,2800,2800,2800,2800,0
20250402,153700,7725520,2800,2800,2800,2800,0
20250402,153600,7725520,2800,2800,2800,2800,0
20250402,153500,7725520,2800,2800,2800,2800,0
20250402,153400,7725520,2800,2800,2800,2800,0
20250402,153300,7725520,2800,2800,2800,2800,0
20250402,153200,7725520,2800,2800,2800,2800,0
20250402,153100,7725520,2800,2800,2800,2800,0
20250402,153000,7725520,2800,2800,2800,2800,185
20250402,152900,7207520,2795,2795,2795,2795,0
20250402,152800,7207520,2795,2795,2795,2795,0
20250402,152700,7207520,2795,2795,2795,2795,0
20250402,152600,7207520,2795,2795,2795,2795,0
20250402,152500,7207520,2795,2795,2795,2795,0
20250402,152400,7207520,2795,2795,2795,2795,0
20250402,152300,7207520,2795,2795,2795,2795,0
20250402,152200,7207520,2795,2795,2795,2795,0
20250402,152100,7207520,2795,2795,2795,2795,0
20250402,152000,7207520,2795,2795,2795,2795,0
20250402,151900,7207520,2795,2795,2795,2795,0
20250402,151800,7207520,2795,2795,2795,2795,0
20250402,151700,7207520,2795,2795,2795,2795,0
20250402,151600,7207520,2795,2795,2795,2795,0
20250402,151500,7207520,2795,2795,2795,2795,0
20250402,151400,7207520,2795,2795,2795,2795,0
20250402,151300,7207520,2795,2795,2795,2795,0
20250402,151200,7207520,2795,2795,2795,2795,0
20250402,151100,7207520,2795,2795,2795,2795,0
20250402,151000,7207520,2795,2795,2795,2795,0
20250402,150900,7207520,2795,2795,2795,2795,0
20250402,150800,7207520,2795,2795,2795,2795,0
20250402,150700,7207520,2795,2795,2795,2795,0
20250402,150600,7207520,2795,2795,2795,2795,0
20250402,150500,7207520,2795,2795,2795,2795,0
20250402,150400,7207520,2795,2795,2795,2795,0
20250402,150300,7207520,2795,2795,2795,2795,0
20250402,150200,7207520,2795,2795,2795,2795,0
20250402,150100,7207520,2795,2795,2795,2795,0
20250402,150000,7207520,2795,2795,2795,2795,0
20250402,145900,7207520,2795,2795,2795,2795,0
20250402,145800,7207520,2795,2795,2795,2795,0
20250402,145700,7207520,2795,2795,2795,2795,0
20250402,145600,7207520,2795,2795,2795,2795,0
20250402,145500,7207520,2795,2795,2795,2795,0
20250402,145400,7207520,2795,2795,2795,2795,0
20250402,145300,7207520,2795,2795,2795,2795,0
20250402,145200,7207520,2795,2795,2795,2795,0
20250402,145100,7207520,2795,2795,2795,2795,0
20250402,145000,7207520,2795,2795,2795,2795,0
20250402,144900,7207520,2795,2795,2795,2795,0
20250402,144800,7207520,2795,2795,2795,2795,0
20250402,144700,7207520,2795,2795,2795,2795,0
20250402,144600,7207520,2795,2795,2795,2795,0
20250402,144500,7207520,2795,2795,2795,2795,0
20250402,144400,7207520,2795,2795,2795,2795,0
20250402,144300,7207520,2795,2795,2795,2795,0
20250402,144200,7207520,2795,2795,2795,2795,0
20250402,144100,7207520,2795,2795,2795,2795,0
20250402,144000,7207520,2795,2795,2795,2795,0
20250402,143900,7207520,2795,2795,2795,2795,0
20250402,143800,7207520,2795,2795,2795,2795,0
20250402,143700,7207520,2795,2795,2795,2795,0
20250402,143600,7207520,2795,2795,2795,2795,0
20250402,143500,7207520,2795,2795,2795,2795,0
20250402,143400,7207520,2795,2795,2795,2795,0
20250402,143300,7207520,2795,2795,2795,2795,0
20250402,143200,7207520,2795,2795,2795,2795,0
20250402,143100,7207520,2795,2795,2795,2795,0
20250402,143000,7207520,2795,2795,2795,2795,0
20250402,142900,7207520,2795,2795,2795,2795,0
20250402,142800,7207520,2795,2795,2795,2795,0
20250402,142700,7207520,2795,2795,2795,2795,0
20250402,142600,7207520,2795,2795,2795,2795,0
20250402,142500,7207520,2795,2795,2795,2795,0
20250402,142400,7207520,2795,2795,2795,2795,0
20250402,142300,7207520,2795,2795,2795,2795,0
20250402,142200,7207520,2795,2795,2795,2795,0
20250402,142100,7207520,2795,2795,2795,2795,0
20250402,142000,7207520,2795,2795,2795,2795,0
20250402,141900,7207520,2795,2795,2795,2795,0
20250402,141800,7207520,2795,2795,2795,2795,0
20250402,141700,7207520,2795,2795,2795,2795,0
20250402,141600,7207520,2795,2795,2795,2795,0
20250402,141500,7207520,2795,2795,2795,2795,0
20250402,141400,7207520,2795,2795,2795,2795,0
20250402,141300,7207520,2795,2795,2795,2795,0
20250402,141200,7207520,2795,2795,2795,2795,0
20250402,141100,7207520,2795,2795,2795,2795,0
20250402,141000,7207520,2795,2795,2795,2795,0
20250402,140900,7207520,2795,2795,2795,2795,0
20250402,140800,7207520,2795,2795,2795,2795,0
20250402,140700,7207520,2795,2795,2795,2795,0
20250402,140600,7207520,2795,2795,2795,2795,0
20250402,140500,7207520,2795,2795,2795,2795,0
20250402,140400,7207520,2795,2795,2795,2795,0
20250402,140300,7207520,2795,2795,2795,2795,0
20250402,140200,7207520,2795,2795,2795,2795,0
20250402,140100,7207520,2795,2795,2795,2795,0
20250402,140000,7207520,2795,2795,2795,2795,0
20250402,135900,7207520,2795,2795,2795,2795,0
20250402,135800,7207520,2795,2795,2795,2795,0
20250402,135700,7207520,2795,2795,2795,2795,0
20250402,135600,7207520,2795,2795,2795,2795,0
20250402,135500,7207520,2795,2795,2795,2795,0
20250402,135400,7207520,2795,2795,2795,2795,0
20250402,135300,7207520,2795,2795,2795,2795,0
20250402,135200,7207520,2795,2795,2795,2795,0
20250402,135100,7207520,2795,2795,2795,2795,0
20250402,135000,7207520,2795,2795,2795,2795,0
20250402,134900,7207520,2795,2795,2795,2795,0
20250402,134800,7207520,2795,2795,2795,2795,0
20250402,134700,7207520,2795,2795,2795,2795,0
20250402,134600,7207520,2795,2795,2795,2795,0
20250402,134500,7207520,2795,2795,2795,2795,0
20250402,134400,7207520,2795,2795,2795,2795,0
20250402,134300,7207520,2795,2795,2795,2795,0
20250402,134200,7207520,2795,2795,2795,2795,0
20250402,134100,7207520,2795,2795,2795,2795,0
20250402,134000,7207520,2795,2795,2795,2795,0
20250402,133900,7207520,2795,2795,2795,2795,0
20250402,133800,7207520,2795,2795,2795,2795,0
20250402,133700,7207520,2795,2795,2795,2795,0
20250402,133600,7207520,2795,2795,2795,2795,0
20250402,133500,7207520,2795,2795,2795,2795,0
20250402,133400,7207520,2795,2795,2795,2795,0
20250402,133300,7207520,2795,2795,2795,2795,0
20250402,133200,7207520,2795,2795,2795,2795,0
20250402,133100,7207520,2795,2795,2795,2795,0
20250402,133000,7207520,2795,2795,2795,2795,0
20250402,132900,7207520,2795,2795,2795,2795,0
20250402,132800,7207520,2795,2795,2795,2795,0
20250402,132700,7207520,2795,2795,2795,2795,0
20250402,132600,7207520,2795,2720,2795,2720,2
20250402,132500,7202005,2880,2880,2880,2880,0
20250402,132400,7202005,2880,2880,2880,2880,0
20250402,132300,7202005,2880,2880,2880,2880,0
20250402,132200,7202005,2880,2880,2880,2880,0
20250402,132100,7202005,2880,2880,2880,2880,0
20250402,132000,7202005,2880,2880,2880,2880,0
20250402,131900,7202005,2880,2880,2880,2880,0
20250402,131800,7202005,2880,2880,2880,2880,0
20250402,131700,7202005,2880,2880,2880,2880,0
20250402,131600,7202005,2880,2880,2880,2880,0
20250402,131500,7202005,2880,2880,2880,2880,0
20250402,131400,7202005,2880,2880,2880,2880,0
20250402,131300,7202005,2880,2880,2880,2880,0
20250402,131200,7202005,2880,2880,2880,2880,0
20250402,131100,7202005,2880,2880,2880,2880,0
20250402,131000,7202005,2880,2880,2880,2880,0
20250402,130900,7202005,2880,2880,2880,2880,0
20250402,130800,7202005,2880,2880,2880,2880,0
20250402,130700,7202005,2880,2880,2880,2880,0
20250402,130600,7202005,2880,2880,2880,2880,0
20250402,130500,7202005,2880,2880,2880,2880,0
20250402,130400,7202005,2880,2880,2880,2880,0
20250402,130300,7202005,2880,2880,2880,2880,0
20250402,130200,7202005,2880,2880,2880,2880,0
20250402,130100,7202005,2880,2880,2880,2880,0
20250402,130000,7202005,2880,2880,2880,2880,0
20250402,125900,7202005,2880,2880,2880,2880,0
20250402,125800,7202005,2880,2880,2880,2880,0
20250402,125700,7202005,2880,2880,2880,2880,0
20250402,125600,7202005,2880,2880,2880,2880,0
20250402,125500,7202005,2880,2880,2880,2880,0
20250402,125400,7202005,2880,2880,2880,2880,0
20250402,125300,7202005,2880,2880,2880,2880,0
20250402,125200,7202005,2880,2880,2880,2880,0
20250402,125100,7202005,2880,2880,2880,2880,0
20250402,125000,7202005,2880,2880,2880,2880,0
20250402,124900,7202005,2880,2880,2880,2880,0
20250402,124800,7202005,2880,2880,2880,2880,0
20250402,124700,7202005,2880,2880,2880,2880,0
20250402,124600,7202005,2880,2880,2880,2880,0
20250402,124500,7202005,2880,2880,2880,2880,0
20250402,124400,7202005,2880,2880,2880,2880,0
20250402,124300,7202005,2880,2880,2880,2880,0
20250402,124200,7202005,2880,2880,2880,2880,0
20250402,124100,7202005,2880,2880,2880,2880,0
20250402,124000,7202005,2880,2880,2880,2880,0
20250402,123900,7202005,2880,2880,2880,2880,0
20250402,123800,7202005,2880,2880,2880,2880,0
20250402,123700,7202005,2880,2880,2880,2880,0
20250402,123600,7202005,2880,2880,2880,2880,0
20250402,123500,7202005,2880,2880,2880,2880,0
20250402,123400,7202005,2880,2880,2880,2880,0
20250402,123300,7202005,2880,2880,2880,2880,0
20250402,123200,7202005,2880,2880,2880,2880,0
20250402,123100,7202005,2880,2880,2880,2880,0
20250402,123000,7202005,2880,2880,2880,2880,0
20250402,122900,7202005,2880,2880,2880,2880,0
20250402,122800,7202005,2880,2880,2880,2880,0
20250402,122700,7202005,2880,2880,2880,2880,0
20250402,122600,7202005,2880,2880,2880,2880,0
20250402,122500,7202005,2880,2880,2880,2880,0
20250402,122400,7202005,2880,2880,2880,2880,0
20250402,122300,7202005,2880,2880,2880,2880,0
20250402,122200,7202005,2880,2880,2880,2880,0
20250402,122100,7202005,2880,2880,2880,2880,0
20250402,122000,7202005,2880,2880,2880,2880,0
20250402,121900,7202005,2880,2880,2880,2880,0
20250402,121800,7202005,2880,2880,2880,2880,0
20250402,121700,7202005,2880,2880,2880,2880,0
20250402,121600,7202005,2880,2880,2880,2880,0
20250402,121500,7202005,2880,2880,2880,2880,0
20250402,121400,7202005,2880,2880,2880,2880,0
20250402,121300,7202005,2880,2880,2880,2880,0
20250402,121200,7202005,2880,2880,2880,2880,0
20250402,121100,7202005,2880,2880,2880,2880,0
20250402,121000,7202005,2880,2880,2880,2880,0
20250402,120900,7202005,2880,2880,2880,2880,0
20250402,120800,7202005,2880,2880,2880,2880,0
20250402,120700,7202005,2880,2880,2880,2880,0
20250402,120600,7202005,2880,2880,2880,2880,0
20250402,120500,7202005,2880,2880,2880,2880,0
20250402,120400,7202005,2880,2880,2880,2880,0
20250402,120300,7202005,2880,2880,2880,2880,0
20250402,120200,7202005,2880,2880,2880,2880,0
20250402,120100,7202005,2880,2880,2880,2880,0
20250402,120000,7202005,2880,2880,2880,2880,0
20250402,115900,7202005,2880,2880,2880,2880,0
20250402,115800,7202005,2880,2880,2880,2880,0
20250402,115700,7202005,2880,2880,2880,2880,0
20250402,115600,7202005,2880,2880,2880,2880,0
20250402,115500,7202005,2880,2880,2880,2880,0
20250402,115400,7202005,2880,2880,2880,2880,0
20250402,115300,7202005,2880,2880,2880,2880,0
20250402,115200,7202005,2880,2880,2880,2880,0
20250402,115100,7202005,2880,2880,2880,2880,0
20250402,115000,7202005,2880,2880,2880,2880,0
20250402,114900,7202005,2880,2880,2880,2880,0
20250402,114800,7202005,2880,2880,2880,2880,0
20250402,114700,7202005,2880,2880,2880,2880,0
20250402,114600,7202005,2880,2880,2880,2880,0
20250402,114500,7202005,2880,2880,2880,2880,0
20250402,114400,7202005,2880,2880,2880,2880,0
20250402,114300,7202005,2880,2880,2880,2880,0
20250402,114200,7202005,2880,2880,2880,2880,0
20250402,114100,7202005,2880,2880,2880,2880,0
20250402,114000,7202005,2880,2880,2880,2880,0
20250402,113900,7202005,2880,2795,2880,2795,450
20250402,113800,5933325,2750,2750,2750,2750,0
20250402,113700,5933325,2750,2750,2750,2750,0
20250402,113600,5933325,2750,2750,2750,2750,0
20250402,113500,5933325,2750,2750,2750,2750,0
20250402,113400,5933325,2750,2750,2750,2750,0
20250402,113300,5933325,2750,2750,2750,2750,0
20250402,113200,5933325,2750,2750,2750,2750,0
20250402,113100,5933325,2750,2750,2750,2750,0
20250402,113000,5933325,2750,2750,2750,2750,0
20250402,112900,5933325,2750,2750,2750,2750,0
20250402,112800,5933325,2750,2750,2750,2750,0
20250402,112700,5933325,2750,2750,2750,2750,0
20250402,112600,5933325,2750,2750,2750,2750,0
20250402,112500,5933325,2750,2750,2750,2750,0
20250402,112400,5933325,2750,2750,2750,2750,0
20250402,112300,5933325,2750,2750,2750,2750,0
20250402,112200,5933325,2750,2750,2750,2750,0
20250402,112100,5933325,2750,2750,2750,2750,0
20250402,112000,5933325,2750,2750,2750,2750,0
20250402,111900,5933325,2750,2750,2750,2750,0
20250402,111800,5933325,2750,2750,2750,2750,0
20250402,111700,5933325,2750,2750,2750,2750,0
20250402,111600,5933325,2750,2750,2750,2750,0
20250402,111500,5933325,2750,2750,2750,2750,0
20250402,111400,5933325,2750,2750,2750,2750,0
20250402,111300,5933325,2750,2750,2750,2750,0
20250402,111200,5933325,2750,2750,2750,2750,0
20250402,111100,5933325,2750,2750,2750,2750,0
20250402,111000,5933325,2750,2750,2750,2750,0
20250402,110900,5933325,2750,2750,2750,2750,0
20250402,110800,5933325,2750,2750,2750,2750,0
20250402,110700,5933325,2750,2750,2750,2750,0
20250402,110600,5933325,2750,2750,2750,2750,0
20250402,110500,5933325,2750,2750,2750,2750,0
20250402,110400,5933325,2750,2750,2750,2750,0
20250402,110300,5933325,2750,2750,2750,2750,0
20250402,110200,5933325,2750,2750,2750,2750,0
20250402,110100,5933325,2750,2750,2750,2750,0
20250402,110000,5933325,2750,2750,2750,2750,0
20250402,105900,5933325,2750,2750,2750,2750,0
20250402,105800,5933325,2750,2750,2750,2750,0
20250402,105700,5933325,2750,2750,2750,2750,100
20250402,105600,5658325,2800,2800,2800,2800,0
20250402,105500,5658325,2800,2800,2800,2800,0
20250402,105400,5658325,2800,2800,2800,2800,0
20250402,105300,5658325,2800,2800,2800,2800,0
20250402,105200,5658325,2800,2800,2800,2800,0
20250402,105100,5658325,2800,2800,2800,2800,0
20250402,105000,5658325,2800,2800,2800,2800,0
20250402,104900,5658325,2800,2800,2800,2800,0
20250402,104800,5658325,2800,2800,2800,2800,0
20250402,104700,5658325,2800,2800,2800,2800,0
20250402,104600,5658325,2800,2800,2800,2800,0
20250402,104500,5658325,2800,2800,2800,2800,0
20250402,104400,5658325,2800,2800,2800,2800,0
20250402,104300,5658325,2800,2800,2800,2800,0
20250402,104200,5658325,2800,2800,2800,2800,0
20250402,104100,5658325,2800,2800,2800,2800,0
20250402,104000,5658325,2800,2800,2800,2800,0
20250402,103900,5658325,2800,2800,2800,2800,0
20250402,103800,5658325,2800,2800,2800,2800,0
20250402,103700,5658325,2800,2800,2800,2800,0
20250402,103600,5658325,2800,2800,2800,2800,0
20250402,103500,5658325,2800,2800,2800,2800,0
20250402,103400,5658325,2800,2800,2800,2800,0
20250402,103300,5658325,2800,2800,2800,2800,0
20250402,103200,5658325,2800,2800,2800,2800,0
20250402,103100,5658325,2800,2800,2800,2800,100
20250402,103000,5378325,2800,2800,2800,2800,0
20250402,102900,5378325,2800,2800,2800,2800,0
20250402,102800,5378325,2800,2800,2800,2800,0
20250402,102700,5378325,2800,2800,2800,2800,0
20250402,102600,5378325,2800,2800,2800,2800,0
20250402,102500,5378325,2800,2800,2800,2800,0
20250402,102400,5378325,2800,2800,2800,2800,0
20250402,102300,5378325,2800,2800,2800,2800,0
20250402,102200,5378325,2800,2800,2800,2800,0
20250402,102100,5378325,2800,2800,2800,2800,0
20250402,102000,5378325,2800,2800,2800,2800,0
20250402,101900,5378325,2800,2800,2800,2800,0
20250402,101800,5378325,2800,2800,2800,2800,0
20250402,101700,5378325,2800,2800,2800,2800,0
20250402,101600,5378325,2800,2800,2800,2800,0
20250402,101500,5378325,2800,2800,2800,2800,0
20250402,101400,5378325,2800,2800,2800,2800,0
20250402,101300,5378325,2800,2800,2800,2800,0
20250402,101200,5378325,2800,2800,2800,2800,0
20250402,101100,5378325,2800,2800,2800,2800,0
20250402,101000,5378325,2800,2800,2800,2800,0
20250402,100900,5378325,2800,2800,2800,2800,0
20250402,100800,5378325,2800,2800,2800,2800,0
20250402,100700,5378325,2800,2800,2800,2800,0
20250402,100600,5378325,2800,2800,2800,2800,1
20250402,100500,5375525,2650,2650,2650,2650,0
20250402,100400,5375525,2650,2650,2650,2650,0
20250402,100300,5375525,2650,2650,2650,2650,0
20250402,100200,5375525,2650,2650,2650,2650,0
20250402,100100,5375525,2650,2650,2650,2650,0
20250402,100000,5375525,2650,2650,2650,2650,0
20250402,095900,5375525,2650,2650,2650,2650,0
20250402,095800,5375525,2650,2650,2650,2650,0
20250402,095700,5375525,2650,2650,2650,2650,0
20250402,095600,5375525,2650,2650,2650,2650,0
20250402,095500,5375525,2650,2665,2665,2650,1533
20250402,095400,1304045,2660,2800,2800,2660,467
20250402,095300,49905,2945,2945,2945,2945,0
20250402,095200,49905,2945,2945,2945,2945,0
20250402,095100,49905,2945,2945,2945,2945,0
20250402,095000,49905,2945,2945,2945,2945,0
20250402,094900,49905,2945,2945,2945,2945,0
20250402,094800,49905,2945,2945,2945,2945,0
20250402,094700,49905,2945,2945,2945,2945,0
20250402,094600,49905,2945,2945,2945,2945,0
20250402,094500,49905,2945,2945,2945,2945,0
20250402,094400,49905,2945,2945,2945,2945,0
20250402,094300,49905,2945,2945,2945,2945,0
20250402,094200,49905,2945,2945,2945,2945,1
20250402,094100,46960,2985,2985,2985,2985,0
20250402,094000,46960,2985,2985,2985,2985,0
20250402,093900,46960,2985,2985,2985,2985,0
20250402,093800,46960,2985,2985,2985,2985,0
20250402,093700,46960,2985,2985,2985,2985,0
20250402,093600,46960,2985,2985,2985,2985,0
20250402,093500,46960,2985,2985,2985,2985,0
20250402,093400,46960,2985,2985,2985,2985,0
20250402,093300,46960,2985,2985,2985,2985,0
20250402,093200,46960,2985,2985,2985,2985,0
20250402,093100,46960,2985,2985,2985,2985,0
20250402,093000,46960,2985,2985,2985,2985,0
20250402,092900,46960,2985,2985,2985,2985,0
20250402,092800,46960,2985,2985,2985,2985,0
20250402,092700,46960,2985,2985,2985,2985,0
20250402,092600,46960,2985,2985,2985,2985,0
20250402,092500,46960,2985,2985,2985,2985,0
20250402,092400,46960,2985,2985,2985,2985,0
20250402,092300,46960,2985,2985,2985,2985,0
20250402,092200,46960,2985,2985,2985,2985,0
20250402,092100,46960,2985,2985,2985,2985,0
20250402,092000,46960,2985,2985,2985,2985,0
20250402,091900,46960,2985,2985,2985,2985,0
20250402,091800,46960,2985,2985,2985,2985,0
20250402,091700,46960,2985,2985,2985,2985,0
20250402,091600,46960,2985,2985,2985,2985,0
20250402,091500,46960,2985,2985,2985,2985,0
20250402,091400,46960,2985,2985,2985,2985,0
20250402,091300,46960,2985,2985,2985,2985,0
20250402,091200,46960,2985,2985,2985,2985,0
20250402,091100,46960,2985,2985,2985,2985,0
20250402,091000,46960,2985,2985,2985,2985,0
20250402,090900,46960,2985,2985,2985,2985,1
20250402,090800,43975,2995,2995,2995,2995,0
20250402,090700,43975,2995,2995,2995,2995,0
20250402,090600,43975,2995,2995,2995,2995,0
20250402,090500,43975,2995,2995,2995,2995,0
20250402,090400,43975,2995,2995,2995,2995,0
20250402,090300,43975,2995,2995,2995,2995,0
20250402,090200,43975,2995,2995,2995,2995,0
20250402,090100,43975,2995,2995,2995,2995,0
20250402,090000,43975,2995,2900,2995,2900,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 202300 7725520 2800 2800 2800 2800 185
3 20250402 202200 7725520 2800 2800 2800 2800 0
4 20250402 202100 7725520 2800 2800 2800 2800 0
5 20250402 202000 7725520 2800 2800 2800 2800 0
6 20250402 201900 7725520 2800 2800 2800 2800 0
7 20250402 201800 7725520 2800 2800 2800 2800 0
8 20250402 201700 7725520 2800 2800 2800 2800 0
9 20250402 201600 7725520 2800 2800 2800 2800 0
10 20250402 201500 7725520 2800 2800 2800 2800 0
11 20250402 201400 7725520 2800 2800 2800 2800 0
12 20250402 201300 7725520 2800 2800 2800 2800 0
13 20250402 201200 7725520 2800 2800 2800 2800 0
14 20250402 201100 7725520 2800 2800 2800 2800 0
15 20250402 201000 7725520 2800 2800 2800 2800 0
16 20250402 200900 7725520 2800 2800 2800 2800 0
17 20250402 200800 7725520 2800 2800 2800 2800 0
18 20250402 200700 7725520 2800 2800 2800 2800 0
19 20250402 200600 7725520 2800 2800 2800 2800 0
20 20250402 200500 7725520 2800 2800 2800 2800 0
21 20250402 200400 7725520 2800 2800 2800 2800 0
22 20250402 200300 7725520 2800 2800 2800 2800 0
23 20250402 200200 7725520 2800 2800 2800 2800 0
24 20250402 200100 7725520 2800 2800 2800 2800 0
25 20250402 200000 7725520 2800 2800 2800 2800 0
26 20250402 195900 7725520 2800 2800 2800 2800 0
27 20250402 195800 7725520 2800 2800 2800 2800 0
28 20250402 195700 7725520 2800 2800 2800 2800 0
29 20250402 195600 7725520 2800 2800 2800 2800 0
30 20250402 195500 7725520 2800 2800 2800 2800 0
31 20250402 195400 7725520 2800 2800 2800 2800 0
32 20250402 195300 7725520 2800 2800 2800 2800 185
33 20250402 195200 7725520 2800 2800 2800 2800 0
34 20250402 195100 7725520 2800 2800 2800 2800 0
35 20250402 195000 7725520 2800 2800 2800 2800 0
36 20250402 194900 7725520 2800 2800 2800 2800 0
37 20250402 194800 7725520 2800 2800 2800 2800 0
38 20250402 194700 7725520 2800 2800 2800 2800 0
39 20250402 194600 7725520 2800 2800 2800 2800 0
40 20250402 194500 7725520 2800 2800 2800 2800 0
41 20250402 194400 7725520 2800 2800 2800 2800 0
42 20250402 194300 7725520 2800 2800 2800 2800 0
43 20250402 194200 7725520 2800 2800 2800 2800 0
44 20250402 194100 7725520 2800 2800 2800 2800 0
45 20250402 194000 7725520 2800 2800 2800 2800 0
46 20250402 193900 7725520 2800 2800 2800 2800 0
47 20250402 193800 7725520 2800 2800 2800 2800 0
48 20250402 193700 7725520 2800 2800 2800 2800 0
49 20250402 193600 7725520 2800 2800 2800 2800 0
50 20250402 193500 7725520 2800 2800 2800 2800 0
51 20250402 193400 7725520 2800 2800 2800 2800 0
52 20250402 193300 7725520 2800 2800 2800 2800 0
53 20250402 193200 7725520 2800 2800 2800 2800 0
54 20250402 193100 7725520 2800 2800 2800 2800 0
55 20250402 193000 7725520 2800 2800 2800 2800 0
56 20250402 192900 7725520 2800 2800 2800 2800 0
57 20250402 192800 7725520 2800 2800 2800 2800 0
58 20250402 192700 7725520 2800 2800 2800 2800 0
59 20250402 192600 7725520 2800 2800 2800 2800 0
60 20250402 192500 7725520 2800 2800 2800 2800 0
61 20250402 192400 7725520 2800 2800 2800 2800 0
62 20250402 192300 7725520 2800 2800 2800 2800 185
63 20250402 192200 7725520 2800 2800 2800 2800 0
64 20250402 192100 7725520 2800 2800 2800 2800 0
65 20250402 192000 7725520 2800 2800 2800 2800 0
66 20250402 191900 7725520 2800 2800 2800 2800 0
67 20250402 191800 7725520 2800 2800 2800 2800 0
68 20250402 191700 7725520 2800 2800 2800 2800 0
69 20250402 191600 7725520 2800 2800 2800 2800 0
70 20250402 191500 7725520 2800 2800 2800 2800 0
71 20250402 191400 7725520 2800 2800 2800 2800 0
72 20250402 191300 7725520 2800 2800 2800 2800 0
73 20250402 191200 7725520 2800 2800 2800 2800 0
74 20250402 191100 7725520 2800 2800 2800 2800 0
75 20250402 191000 7725520 2800 2800 2800 2800 0
76 20250402 190900 7725520 2800 2800 2800 2800 0
77 20250402 190800 7725520 2800 2800 2800 2800 0
78 20250402 190700 7725520 2800 2800 2800 2800 0
79 20250402 190600 7725520 2800 2800 2800 2800 0
80 20250402 190500 7725520 2800 2800 2800 2800 0
81 20250402 190400 7725520 2800 2800 2800 2800 0
82 20250402 190300 7725520 2800 2800 2800 2800 0
83 20250402 190200 7725520 2800 2800 2800 2800 0
84 20250402 190100 7725520 2800 2800 2800 2800 0
85 20250402 190000 7725520 2800 2800 2800 2800 0
86 20250402 185900 7725520 2800 2800 2800 2800 0
87 20250402 185800 7725520 2800 2800 2800 2800 0
88 20250402 185700 7725520 2800 2800 2800 2800 0
89 20250402 185600 7725520 2800 2800 2800 2800 0
90 20250402 185500 7725520 2800 2800 2800 2800 0
91 20250402 185400 7725520 2800 2800 2800 2800 0
92 20250402 185300 7725520 2800 2800 2800 2800 185
93 20250402 185200 7725520 2800 2800 2800 2800 0
94 20250402 185100 7725520 2800 2800 2800 2800 0
95 20250402 185000 7725520 2800 2800 2800 2800 0
96 20250402 184900 7725520 2800 2800 2800 2800 0
97 20250402 184800 7725520 2800 2800 2800 2800 0
98 20250402 184700 7725520 2800 2800 2800 2800 0
99 20250402 184600 7725520 2800 2800 2800 2800 0
100 20250402 184500 7725520 2800 2800 2800 2800 0
101 20250402 184400 7725520 2800 2800 2800 2800 0
102 20250402 184300 7725520 2800 2800 2800 2800 0
103 20250402 184200 7725520 2800 2800 2800 2800 0
104 20250402 184100 7725520 2800 2800 2800 2800 0
105 20250402 184000 7725520 2800 2800 2800 2800 0
106 20250402 183900 7725520 2800 2800 2800 2800 0
107 20250402 183800 7725520 2800 2800 2800 2800 0
108 20250402 183700 7725520 2800 2800 2800 2800 0
109 20250402 183600 7725520 2800 2800 2800 2800 0
110 20250402 183500 7725520 2800 2800 2800 2800 0
111 20250402 183400 7725520 2800 2800 2800 2800 0
112 20250402 183300 7725520 2800 2800 2800 2800 0
113 20250402 183200 7725520 2800 2800 2800 2800 0
114 20250402 183100 7725520 2800 2800 2800 2800 0
115 20250402 183000 7725520 2800 2800 2800 2800 0
116 20250402 182900 7725520 2800 2800 2800 2800 0
117 20250402 182800 7725520 2800 2800 2800 2800 0
118 20250402 182700 7725520 2800 2800 2800 2800 0
119 20250402 182600 7725520 2800 2800 2800 2800 0
120 20250402 182500 7725520 2800 2800 2800 2800 0
121 20250402 182400 7725520 2800 2800 2800 2800 0
122 20250402 182300 7725520 2800 2800 2800 2800 185
123 20250402 182200 7725520 2800 2800 2800 2800 0
124 20250402 182100 7725520 2800 2800 2800 2800 0
125 20250402 182000 7725520 2800 2800 2800 2800 0
126 20250402 181900 7725520 2800 2800 2800 2800 0
127 20250402 181800 7725520 2800 2800 2800 2800 0
128 20250402 181700 7725520 2800 2800 2800 2800 0
129 20250402 181600 7725520 2800 2800 2800 2800 0
130 20250402 181500 7725520 2800 2800 2800 2800 0
131 20250402 181400 7725520 2800 2800 2800 2800 0
132 20250402 181300 7725520 2800 2800 2800 2800 0
133 20250402 181200 7725520 2800 2800 2800 2800 0
134 20250402 181100 7725520 2800 2800 2800 2800 0
135 20250402 181000 7725520 2800 2800 2800 2800 0
136 20250402 180900 7725520 2800 2800 2800 2800 0
137 20250402 180800 7725520 2800 2800 2800 2800 0
138 20250402 180700 7725520 2800 2800 2800 2800 0
139 20250402 180600 7725520 2800 2800 2800 2800 0
140 20250402 180500 7725520 2800 2800 2800 2800 0
141 20250402 180400 7725520 2800 2800 2800 2800 0
142 20250402 180300 7725520 2800 2800 2800 2800 0
143 20250402 180200 7725520 2800 2800 2800 2800 0
144 20250402 180100 7725520 2800 2800 2800 2800 0
145 20250402 180000 7725520 2800 2800 2800 2800 0
146 20250402 175900 7725520 2800 2800 2800 2800 0
147 20250402 175800 7725520 2800 2800 2800 2800 0
148 20250402 175700 7725520 2800 2800 2800 2800 0
149 20250402 175600 7725520 2800 2800 2800 2800 0
150 20250402 175500 7725520 2800 2800 2800 2800 0
151 20250402 175400 7725520 2800 2800 2800 2800 0
152 20250402 175300 7725520 2800 2800 2800 2800 185
153 20250402 175200 7725520 2800 2800 2800 2800 0
154 20250402 175100 7725520 2800 2800 2800 2800 0
155 20250402 175000 7725520 2800 2800 2800 2800 0
156 20250402 174900 7725520 2800 2800 2800 2800 0
157 20250402 174800 7725520 2800 2800 2800 2800 0
158 20250402 174700 7725520 2800 2800 2800 2800 0
159 20250402 174600 7725520 2800 2800 2800 2800 0
160 20250402 174500 7725520 2800 2800 2800 2800 0
161 20250402 174400 7725520 2800 2800 2800 2800 0
162 20250402 174300 7725520 2800 2800 2800 2800 0
163 20250402 174200 7725520 2800 2800 2800 2800 0
164 20250402 174100 7725520 2800 2800 2800 2800 0
165 20250402 174000 7725520 2800 2800 2800 2800 0
166 20250402 173900 7725520 2800 2800 2800 2800 0
167 20250402 173800 7725520 2800 2800 2800 2800 0
168 20250402 173700 7725520 2800 2800 2800 2800 0
169 20250402 173600 7725520 2800 2800 2800 2800 0
170 20250402 173500 7725520 2800 2800 2800 2800 0
171 20250402 173400 7725520 2800 2800 2800 2800 0
172 20250402 173300 7725520 2800 2800 2800 2800 0
173 20250402 173200 7725520 2800 2800 2800 2800 0
174 20250402 173100 7725520 2800 2800 2800 2800 0
175 20250402 173000 7725520 2800 2800 2800 2800 0
176 20250402 172900 7725520 2800 2800 2800 2800 0
177 20250402 172800 7725520 2800 2800 2800 2800 0
178 20250402 172700 7725520 2800 2800 2800 2800 0
179 20250402 172600 7725520 2800 2800 2800 2800 0
180 20250402 172500 7725520 2800 2800 2800 2800 0
181 20250402 172400 7725520 2800 2800 2800 2800 0
182 20250402 172300 7725520 2800 2800 2800 2800 185
183 20250402 172200 7725520 2800 2800 2800 2800 0
184 20250402 172100 7725520 2800 2800 2800 2800 0
185 20250402 172000 7725520 2800 2800 2800 2800 0
186 20250402 171900 7725520 2800 2800 2800 2800 0
187 20250402 171800 7725520 2800 2800 2800 2800 0
188 20250402 171700 7725520 2800 2800 2800 2800 0
189 20250402 171600 7725520 2800 2800 2800 2800 0
190 20250402 171500 7725520 2800 2800 2800 2800 0
191 20250402 171400 7725520 2800 2800 2800 2800 0
192 20250402 171300 7725520 2800 2800 2800 2800 0
193 20250402 171200 7725520 2800 2800 2800 2800 0
194 20250402 171100 7725520 2800 2800 2800 2800 0
195 20250402 171000 7725520 2800 2800 2800 2800 0
196 20250402 170900 7725520 2800 2800 2800 2800 0
197 20250402 170800 7725520 2800 2800 2800 2800 0
198 20250402 170700 7725520 2800 2800 2800 2800 0
199 20250402 170600 7725520 2800 2800 2800 2800 0
200 20250402 170500 7725520 2800 2800 2800 2800 0
201 20250402 170400 7725520 2800 2800 2800 2800 0
202 20250402 170300 7725520 2800 2800 2800 2800 0
203 20250402 170200 7725520 2800 2800 2800 2800 0
204 20250402 170100 7725520 2800 2800 2800 2800 0
205 20250402 170000 7725520 2800 2800 2800 2800 0
206 20250402 165900 7725520 2800 2800 2800 2800 0
207 20250402 165800 7725520 2800 2800 2800 2800 0
208 20250402 165700 7725520 2800 2800 2800 2800 0
209 20250402 165600 7725520 2800 2800 2800 2800 0
210 20250402 165500 7725520 2800 2800 2800 2800 0
211 20250402 165400 7725520 2800 2800 2800 2800 0
212 20250402 165300 7725520 2800 2800 2800 2800 185
213 20250402 165200 7725520 2800 2800 2800 2800 0
214 20250402 165100 7725520 2800 2800 2800 2800 0
215 20250402 165000 7725520 2800 2800 2800 2800 0
216 20250402 164900 7725520 2800 2800 2800 2800 0
217 20250402 164800 7725520 2800 2800 2800 2800 0
218 20250402 164700 7725520 2800 2800 2800 2800 0
219 20250402 164600 7725520 2800 2800 2800 2800 0
220 20250402 164500 7725520 2800 2800 2800 2800 0
221 20250402 164400 7725520 2800 2800 2800 2800 0
222 20250402 164300 7725520 2800 2800 2800 2800 0
223 20250402 164200 7725520 2800 2800 2800 2800 0
224 20250402 164100 7725520 2800 2800 2800 2800 0
225 20250402 164000 7725520 2800 2800 2800 2800 0
226 20250402 163900 7725520 2800 2800 2800 2800 0
227 20250402 163800 7725520 2800 2800 2800 2800 0
228 20250402 163700 7725520 2800 2800 2800 2800 0
229 20250402 163600 7725520 2800 2800 2800 2800 0
230 20250402 163500 7725520 2800 2800 2800 2800 0
231 20250402 163400 7725520 2800 2800 2800 2800 0
232 20250402 163300 7725520 2800 2800 2800 2800 0
233 20250402 163200 7725520 2800 2800 2800 2800 0
234 20250402 163100 7725520 2800 2800 2800 2800 0
235 20250402 163000 7725520 2800 2800 2800 2800 0
236 20250402 162900 7725520 2800 2800 2800 2800 0
237 20250402 162800 7725520 2800 2800 2800 2800 0
238 20250402 162700 7725520 2800 2800 2800 2800 0
239 20250402 162600 7725520 2800 2800 2800 2800 0
240 20250402 162500 7725520 2800 2800 2800 2800 0
241 20250402 162400 7725520 2800 2800 2800 2800 0
242 20250402 162300 7725520 2800 2800 2800 2800 185
243 20250402 162200 7725520 2800 2800 2800 2800 0
244 20250402 162100 7725520 2800 2800 2800 2800 0
245 20250402 162000 7725520 2800 2800 2800 2800 0
246 20250402 161900 7725520 2800 2800 2800 2800 0
247 20250402 161800 7725520 2800 2800 2800 2800 0
248 20250402 161700 7725520 2800 2800 2800 2800 0
249 20250402 161600 7725520 2800 2800 2800 2800 0
250 20250402 161500 7725520 2800 2800 2800 2800 0
251 20250402 161400 7725520 2800 2800 2800 2800 0
252 20250402 161300 7725520 2800 2800 2800 2800 0
253 20250402 161200 7725520 2800 2800 2800 2800 0
254 20250402 161100 7725520 2800 2800 2800 2800 0
255 20250402 161000 7725520 2800 2800 2800 2800 0
256 20250402 160900 7725520 2800 2800 2800 2800 0
257 20250402 160800 7725520 2800 2800 2800 2800 0
258 20250402 160700 7725520 2800 2800 2800 2800 0
259 20250402 160600 7725520 2800 2800 2800 2800 0
260 20250402 160500 7725520 2800 2800 2800 2800 0
261 20250402 160400 7725520 2800 2800 2800 2800 0
262 20250402 160300 7725520 2800 2800 2800 2800 0
263 20250402 160200 7725520 2800 2800 2800 2800 0
264 20250402 160100 7725520 2800 2800 2800 2800 0
265 20250402 160000 7725520 2800 2800 2800 2800 0
266 20250402 155900 7725520 2800 2800 2800 2800 0
267 20250402 155800 7725520 2800 2800 2800 2800 0
268 20250402 155700 7725520 2800 2800 2800 2800 0
269 20250402 155600 7725520 2800 2800 2800 2800 0
270 20250402 155500 7725520 2800 2800 2800 2800 0
271 20250402 155400 7725520 2800 2800 2800 2800 0
272 20250402 155300 7725520 2800 2800 2800 2800 185
273 20250402 155200 7725520 2800 2800 2800 2800 0
274 20250402 155100 7725520 2800 2800 2800 2800 0
275 20250402 155000 7725520 2800 2800 2800 2800 0
276 20250402 154900 7725520 2800 2800 2800 2800 0
277 20250402 154800 7725520 2800 2800 2800 2800 0
278 20250402 154700 7725520 2800 2800 2800 2800 0
279 20250402 154600 7725520 2800 2800 2800 2800 0
280 20250402 154500 7725520 2800 2800 2800 2800 0
281 20250402 154400 7725520 2800 2800 2800 2800 0
282 20250402 154300 7725520 2800 2800 2800 2800 0
283 20250402 154200 7725520 2800 2800 2800 2800 0
284 20250402 154100 7725520 2800 2800 2800 2800 0
285 20250402 154000 7725520 2800 2800 2800 2800 0
286 20250402 153900 7725520 2800 2800 2800 2800 0
287 20250402 153800 7725520 2800 2800 2800 2800 0
288 20250402 153700 7725520 2800 2800 2800 2800 0
289 20250402 153600 7725520 2800 2800 2800 2800 0
290 20250402 153500 7725520 2800 2800 2800 2800 0
291 20250402 153400 7725520 2800 2800 2800 2800 0
292 20250402 153300 7725520 2800 2800 2800 2800 0
293 20250402 153200 7725520 2800 2800 2800 2800 0
294 20250402 153100 7725520 2800 2800 2800 2800 0
295 20250402 153000 7725520 2800 2800 2800 2800 185
296 20250402 152900 7207520 2795 2795 2795 2795 0
297 20250402 152800 7207520 2795 2795 2795 2795 0
298 20250402 152700 7207520 2795 2795 2795 2795 0
299 20250402 152600 7207520 2795 2795 2795 2795 0
300 20250402 152500 7207520 2795 2795 2795 2795 0
301 20250402 152400 7207520 2795 2795 2795 2795 0
302 20250402 152300 7207520 2795 2795 2795 2795 0
303 20250402 152200 7207520 2795 2795 2795 2795 0
304 20250402 152100 7207520 2795 2795 2795 2795 0
305 20250402 152000 7207520 2795 2795 2795 2795 0
306 20250402 151900 7207520 2795 2795 2795 2795 0
307 20250402 151800 7207520 2795 2795 2795 2795 0
308 20250402 151700 7207520 2795 2795 2795 2795 0
309 20250402 151600 7207520 2795 2795 2795 2795 0
310 20250402 151500 7207520 2795 2795 2795 2795 0
311 20250402 151400 7207520 2795 2795 2795 2795 0
312 20250402 151300 7207520 2795 2795 2795 2795 0
313 20250402 151200 7207520 2795 2795 2795 2795 0
314 20250402 151100 7207520 2795 2795 2795 2795 0
315 20250402 151000 7207520 2795 2795 2795 2795 0
316 20250402 150900 7207520 2795 2795 2795 2795 0
317 20250402 150800 7207520 2795 2795 2795 2795 0
318 20250402 150700 7207520 2795 2795 2795 2795 0
319 20250402 150600 7207520 2795 2795 2795 2795 0
320 20250402 150500 7207520 2795 2795 2795 2795 0
321 20250402 150400 7207520 2795 2795 2795 2795 0
322 20250402 150300 7207520 2795 2795 2795 2795 0
323 20250402 150200 7207520 2795 2795 2795 2795 0
324 20250402 150100 7207520 2795 2795 2795 2795 0
325 20250402 150000 7207520 2795 2795 2795 2795 0
326 20250402 145900 7207520 2795 2795 2795 2795 0
327 20250402 145800 7207520 2795 2795 2795 2795 0
328 20250402 145700 7207520 2795 2795 2795 2795 0
329 20250402 145600 7207520 2795 2795 2795 2795 0
330 20250402 145500 7207520 2795 2795 2795 2795 0
331 20250402 145400 7207520 2795 2795 2795 2795 0
332 20250402 145300 7207520 2795 2795 2795 2795 0
333 20250402 145200 7207520 2795 2795 2795 2795 0
334 20250402 145100 7207520 2795 2795 2795 2795 0
335 20250402 145000 7207520 2795 2795 2795 2795 0
336 20250402 144900 7207520 2795 2795 2795 2795 0
337 20250402 144800 7207520 2795 2795 2795 2795 0
338 20250402 144700 7207520 2795 2795 2795 2795 0
339 20250402 144600 7207520 2795 2795 2795 2795 0
340 20250402 144500 7207520 2795 2795 2795 2795 0
341 20250402 144400 7207520 2795 2795 2795 2795 0
342 20250402 144300 7207520 2795 2795 2795 2795 0
343 20250402 144200 7207520 2795 2795 2795 2795 0
344 20250402 144100 7207520 2795 2795 2795 2795 0
345 20250402 144000 7207520 2795 2795 2795 2795 0
346 20250402 143900 7207520 2795 2795 2795 2795 0
347 20250402 143800 7207520 2795 2795 2795 2795 0
348 20250402 143700 7207520 2795 2795 2795 2795 0
349 20250402 143600 7207520 2795 2795 2795 2795 0
350 20250402 143500 7207520 2795 2795 2795 2795 0
351 20250402 143400 7207520 2795 2795 2795 2795 0
352 20250402 143300 7207520 2795 2795 2795 2795 0
353 20250402 143200 7207520 2795 2795 2795 2795 0
354 20250402 143100 7207520 2795 2795 2795 2795 0
355 20250402 143000 7207520 2795 2795 2795 2795 0
356 20250402 142900 7207520 2795 2795 2795 2795 0
357 20250402 142800 7207520 2795 2795 2795 2795 0
358 20250402 142700 7207520 2795 2795 2795 2795 0
359 20250402 142600 7207520 2795 2795 2795 2795 0
360 20250402 142500 7207520 2795 2795 2795 2795 0
361 20250402 142400 7207520 2795 2795 2795 2795 0
362 20250402 142300 7207520 2795 2795 2795 2795 0
363 20250402 142200 7207520 2795 2795 2795 2795 0
364 20250402 142100 7207520 2795 2795 2795 2795 0
365 20250402 142000 7207520 2795 2795 2795 2795 0
366 20250402 141900 7207520 2795 2795 2795 2795 0
367 20250402 141800 7207520 2795 2795 2795 2795 0
368 20250402 141700 7207520 2795 2795 2795 2795 0
369 20250402 141600 7207520 2795 2795 2795 2795 0
370 20250402 141500 7207520 2795 2795 2795 2795 0
371 20250402 141400 7207520 2795 2795 2795 2795 0
372 20250402 141300 7207520 2795 2795 2795 2795 0
373 20250402 141200 7207520 2795 2795 2795 2795 0
374 20250402 141100 7207520 2795 2795 2795 2795 0
375 20250402 141000 7207520 2795 2795 2795 2795 0
376 20250402 140900 7207520 2795 2795 2795 2795 0
377 20250402 140800 7207520 2795 2795 2795 2795 0
378 20250402 140700 7207520 2795 2795 2795 2795 0
379 20250402 140600 7207520 2795 2795 2795 2795 0
380 20250402 140500 7207520 2795 2795 2795 2795 0
381 20250402 140400 7207520 2795 2795 2795 2795 0
382 20250402 140300 7207520 2795 2795 2795 2795 0
383 20250402 140200 7207520 2795 2795 2795 2795 0
384 20250402 140100 7207520 2795 2795 2795 2795 0
385 20250402 140000 7207520 2795 2795 2795 2795 0
386 20250402 135900 7207520 2795 2795 2795 2795 0
387 20250402 135800 7207520 2795 2795 2795 2795 0
388 20250402 135700 7207520 2795 2795 2795 2795 0
389 20250402 135600 7207520 2795 2795 2795 2795 0
390 20250402 135500 7207520 2795 2795 2795 2795 0
391 20250402 135400 7207520 2795 2795 2795 2795 0
392 20250402 135300 7207520 2795 2795 2795 2795 0
393 20250402 135200 7207520 2795 2795 2795 2795 0
394 20250402 135100 7207520 2795 2795 2795 2795 0
395 20250402 135000 7207520 2795 2795 2795 2795 0
396 20250402 134900 7207520 2795 2795 2795 2795 0
397 20250402 134800 7207520 2795 2795 2795 2795 0
398 20250402 134700 7207520 2795 2795 2795 2795 0
399 20250402 134600 7207520 2795 2795 2795 2795 0
400 20250402 134500 7207520 2795 2795 2795 2795 0
401 20250402 134400 7207520 2795 2795 2795 2795 0
402 20250402 134300 7207520 2795 2795 2795 2795 0
403 20250402 134200 7207520 2795 2795 2795 2795 0
404 20250402 134100 7207520 2795 2795 2795 2795 0
405 20250402 134000 7207520 2795 2795 2795 2795 0
406 20250402 133900 7207520 2795 2795 2795 2795 0
407 20250402 133800 7207520 2795 2795 2795 2795 0
408 20250402 133700 7207520 2795 2795 2795 2795 0
409 20250402 133600 7207520 2795 2795 2795 2795 0
410 20250402 133500 7207520 2795 2795 2795 2795 0
411 20250402 133400 7207520 2795 2795 2795 2795 0
412 20250402 133300 7207520 2795 2795 2795 2795 0
413 20250402 133200 7207520 2795 2795 2795 2795 0
414 20250402 133100 7207520 2795 2795 2795 2795 0
415 20250402 133000 7207520 2795 2795 2795 2795 0
416 20250402 132900 7207520 2795 2795 2795 2795 0
417 20250402 132800 7207520 2795 2795 2795 2795 0
418 20250402 132700 7207520 2795 2795 2795 2795 0
419 20250402 132600 7207520 2795 2720 2795 2720 2
420 20250402 132500 7202005 2880 2880 2880 2880 0
421 20250402 132400 7202005 2880 2880 2880 2880 0
422 20250402 132300 7202005 2880 2880 2880 2880 0
423 20250402 132200 7202005 2880 2880 2880 2880 0
424 20250402 132100 7202005 2880 2880 2880 2880 0
425 20250402 132000 7202005 2880 2880 2880 2880 0
426 20250402 131900 7202005 2880 2880 2880 2880 0
427 20250402 131800 7202005 2880 2880 2880 2880 0
428 20250402 131700 7202005 2880 2880 2880 2880 0
429 20250402 131600 7202005 2880 2880 2880 2880 0
430 20250402 131500 7202005 2880 2880 2880 2880 0
431 20250402 131400 7202005 2880 2880 2880 2880 0
432 20250402 131300 7202005 2880 2880 2880 2880 0
433 20250402 131200 7202005 2880 2880 2880 2880 0
434 20250402 131100 7202005 2880 2880 2880 2880 0
435 20250402 131000 7202005 2880 2880 2880 2880 0
436 20250402 130900 7202005 2880 2880 2880 2880 0
437 20250402 130800 7202005 2880 2880 2880 2880 0
438 20250402 130700 7202005 2880 2880 2880 2880 0
439 20250402 130600 7202005 2880 2880 2880 2880 0
440 20250402 130500 7202005 2880 2880 2880 2880 0
441 20250402 130400 7202005 2880 2880 2880 2880 0
442 20250402 130300 7202005 2880 2880 2880 2880 0
443 20250402 130200 7202005 2880 2880 2880 2880 0
444 20250402 130100 7202005 2880 2880 2880 2880 0
445 20250402 130000 7202005 2880 2880 2880 2880 0
446 20250402 125900 7202005 2880 2880 2880 2880 0
447 20250402 125800 7202005 2880 2880 2880 2880 0
448 20250402 125700 7202005 2880 2880 2880 2880 0
449 20250402 125600 7202005 2880 2880 2880 2880 0
450 20250402 125500 7202005 2880 2880 2880 2880 0
451 20250402 125400 7202005 2880 2880 2880 2880 0
452 20250402 125300 7202005 2880 2880 2880 2880 0
453 20250402 125200 7202005 2880 2880 2880 2880 0
454 20250402 125100 7202005 2880 2880 2880 2880 0
455 20250402 125000 7202005 2880 2880 2880 2880 0
456 20250402 124900 7202005 2880 2880 2880 2880 0
457 20250402 124800 7202005 2880 2880 2880 2880 0
458 20250402 124700 7202005 2880 2880 2880 2880 0
459 20250402 124600 7202005 2880 2880 2880 2880 0
460 20250402 124500 7202005 2880 2880 2880 2880 0
461 20250402 124400 7202005 2880 2880 2880 2880 0
462 20250402 124300 7202005 2880 2880 2880 2880 0
463 20250402 124200 7202005 2880 2880 2880 2880 0
464 20250402 124100 7202005 2880 2880 2880 2880 0
465 20250402 124000 7202005 2880 2880 2880 2880 0
466 20250402 123900 7202005 2880 2880 2880 2880 0
467 20250402 123800 7202005 2880 2880 2880 2880 0
468 20250402 123700 7202005 2880 2880 2880 2880 0
469 20250402 123600 7202005 2880 2880 2880 2880 0
470 20250402 123500 7202005 2880 2880 2880 2880 0
471 20250402 123400 7202005 2880 2880 2880 2880 0
472 20250402 123300 7202005 2880 2880 2880 2880 0
473 20250402 123200 7202005 2880 2880 2880 2880 0
474 20250402 123100 7202005 2880 2880 2880 2880 0
475 20250402 123000 7202005 2880 2880 2880 2880 0
476 20250402 122900 7202005 2880 2880 2880 2880 0
477 20250402 122800 7202005 2880 2880 2880 2880 0
478 20250402 122700 7202005 2880 2880 2880 2880 0
479 20250402 122600 7202005 2880 2880 2880 2880 0
480 20250402 122500 7202005 2880 2880 2880 2880 0
481 20250402 122400 7202005 2880 2880 2880 2880 0
482 20250402 122300 7202005 2880 2880 2880 2880 0
483 20250402 122200 7202005 2880 2880 2880 2880 0
484 20250402 122100 7202005 2880 2880 2880 2880 0
485 20250402 122000 7202005 2880 2880 2880 2880 0
486 20250402 121900 7202005 2880 2880 2880 2880 0
487 20250402 121800 7202005 2880 2880 2880 2880 0
488 20250402 121700 7202005 2880 2880 2880 2880 0
489 20250402 121600 7202005 2880 2880 2880 2880 0
490 20250402 121500 7202005 2880 2880 2880 2880 0
491 20250402 121400 7202005 2880 2880 2880 2880 0
492 20250402 121300 7202005 2880 2880 2880 2880 0
493 20250402 121200 7202005 2880 2880 2880 2880 0
494 20250402 121100 7202005 2880 2880 2880 2880 0
495 20250402 121000 7202005 2880 2880 2880 2880 0
496 20250402 120900 7202005 2880 2880 2880 2880 0
497 20250402 120800 7202005 2880 2880 2880 2880 0
498 20250402 120700 7202005 2880 2880 2880 2880 0
499 20250402 120600 7202005 2880 2880 2880 2880 0
500 20250402 120500 7202005 2880 2880 2880 2880 0
501 20250402 120400 7202005 2880 2880 2880 2880 0
502 20250402 120300 7202005 2880 2880 2880 2880 0
503 20250402 120200 7202005 2880 2880 2880 2880 0
504 20250402 120100 7202005 2880 2880 2880 2880 0
505 20250402 120000 7202005 2880 2880 2880 2880 0
506 20250402 115900 7202005 2880 2880 2880 2880 0
507 20250402 115800 7202005 2880 2880 2880 2880 0
508 20250402 115700 7202005 2880 2880 2880 2880 0
509 20250402 115600 7202005 2880 2880 2880 2880 0
510 20250402 115500 7202005 2880 2880 2880 2880 0
511 20250402 115400 7202005 2880 2880 2880 2880 0
512 20250402 115300 7202005 2880 2880 2880 2880 0
513 20250402 115200 7202005 2880 2880 2880 2880 0
514 20250402 115100 7202005 2880 2880 2880 2880 0
515 20250402 115000 7202005 2880 2880 2880 2880 0
516 20250402 114900 7202005 2880 2880 2880 2880 0
517 20250402 114800 7202005 2880 2880 2880 2880 0
518 20250402 114700 7202005 2880 2880 2880 2880 0
519 20250402 114600 7202005 2880 2880 2880 2880 0
520 20250402 114500 7202005 2880 2880 2880 2880 0
521 20250402 114400 7202005 2880 2880 2880 2880 0
522 20250402 114300 7202005 2880 2880 2880 2880 0
523 20250402 114200 7202005 2880 2880 2880 2880 0
524 20250402 114100 7202005 2880 2880 2880 2880 0
525 20250402 114000 7202005 2880 2880 2880 2880 0
526 20250402 113900 7202005 2880 2795 2880 2795 450
527 20250402 113800 5933325 2750 2750 2750 2750 0
528 20250402 113700 5933325 2750 2750 2750 2750 0
529 20250402 113600 5933325 2750 2750 2750 2750 0
530 20250402 113500 5933325 2750 2750 2750 2750 0
531 20250402 113400 5933325 2750 2750 2750 2750 0
532 20250402 113300 5933325 2750 2750 2750 2750 0
533 20250402 113200 5933325 2750 2750 2750 2750 0
534 20250402 113100 5933325 2750 2750 2750 2750 0
535 20250402 113000 5933325 2750 2750 2750 2750 0
536 20250402 112900 5933325 2750 2750 2750 2750 0
537 20250402 112800 5933325 2750 2750 2750 2750 0
538 20250402 112700 5933325 2750 2750 2750 2750 0
539 20250402 112600 5933325 2750 2750 2750 2750 0
540 20250402 112500 5933325 2750 2750 2750 2750 0
541 20250402 112400 5933325 2750 2750 2750 2750 0
542 20250402 112300 5933325 2750 2750 2750 2750 0
543 20250402 112200 5933325 2750 2750 2750 2750 0
544 20250402 112100 5933325 2750 2750 2750 2750 0
545 20250402 112000 5933325 2750 2750 2750 2750 0
546 20250402 111900 5933325 2750 2750 2750 2750 0
547 20250402 111800 5933325 2750 2750 2750 2750 0
548 20250402 111700 5933325 2750 2750 2750 2750 0
549 20250402 111600 5933325 2750 2750 2750 2750 0
550 20250402 111500 5933325 2750 2750 2750 2750 0
551 20250402 111400 5933325 2750 2750 2750 2750 0
552 20250402 111300 5933325 2750 2750 2750 2750 0
553 20250402 111200 5933325 2750 2750 2750 2750 0
554 20250402 111100 5933325 2750 2750 2750 2750 0
555 20250402 111000 5933325 2750 2750 2750 2750 0
556 20250402 110900 5933325 2750 2750 2750 2750 0
557 20250402 110800 5933325 2750 2750 2750 2750 0
558 20250402 110700 5933325 2750 2750 2750 2750 0
559 20250402 110600 5933325 2750 2750 2750 2750 0
560 20250402 110500 5933325 2750 2750 2750 2750 0
561 20250402 110400 5933325 2750 2750 2750 2750 0
562 20250402 110300 5933325 2750 2750 2750 2750 0
563 20250402 110200 5933325 2750 2750 2750 2750 0
564 20250402 110100 5933325 2750 2750 2750 2750 0
565 20250402 110000 5933325 2750 2750 2750 2750 0
566 20250402 105900 5933325 2750 2750 2750 2750 0
567 20250402 105800 5933325 2750 2750 2750 2750 0
568 20250402 105700 5933325 2750 2750 2750 2750 100
569 20250402 105600 5658325 2800 2800 2800 2800 0
570 20250402 105500 5658325 2800 2800 2800 2800 0
571 20250402 105400 5658325 2800 2800 2800 2800 0
572 20250402 105300 5658325 2800 2800 2800 2800 0
573 20250402 105200 5658325 2800 2800 2800 2800 0
574 20250402 105100 5658325 2800 2800 2800 2800 0
575 20250402 105000 5658325 2800 2800 2800 2800 0
576 20250402 104900 5658325 2800 2800 2800 2800 0
577 20250402 104800 5658325 2800 2800 2800 2800 0
578 20250402 104700 5658325 2800 2800 2800 2800 0
579 20250402 104600 5658325 2800 2800 2800 2800 0
580 20250402 104500 5658325 2800 2800 2800 2800 0
581 20250402 104400 5658325 2800 2800 2800 2800 0
582 20250402 104300 5658325 2800 2800 2800 2800 0
583 20250402 104200 5658325 2800 2800 2800 2800 0
584 20250402 104100 5658325 2800 2800 2800 2800 0
585 20250402 104000 5658325 2800 2800 2800 2800 0
586 20250402 103900 5658325 2800 2800 2800 2800 0
587 20250402 103800 5658325 2800 2800 2800 2800 0
588 20250402 103700 5658325 2800 2800 2800 2800 0
589 20250402 103600 5658325 2800 2800 2800 2800 0
590 20250402 103500 5658325 2800 2800 2800 2800 0
591 20250402 103400 5658325 2800 2800 2800 2800 0
592 20250402 103300 5658325 2800 2800 2800 2800 0
593 20250402 103200 5658325 2800 2800 2800 2800 0
594 20250402 103100 5658325 2800 2800 2800 2800 100
595 20250402 103000 5378325 2800 2800 2800 2800 0
596 20250402 102900 5378325 2800 2800 2800 2800 0
597 20250402 102800 5378325 2800 2800 2800 2800 0
598 20250402 102700 5378325 2800 2800 2800 2800 0
599 20250402 102600 5378325 2800 2800 2800 2800 0
600 20250402 102500 5378325 2800 2800 2800 2800 0
601 20250402 102400 5378325 2800 2800 2800 2800 0
602 20250402 102300 5378325 2800 2800 2800 2800 0
603 20250402 102200 5378325 2800 2800 2800 2800 0
604 20250402 102100 5378325 2800 2800 2800 2800 0
605 20250402 102000 5378325 2800 2800 2800 2800 0
606 20250402 101900 5378325 2800 2800 2800 2800 0
607 20250402 101800 5378325 2800 2800 2800 2800 0
608 20250402 101700 5378325 2800 2800 2800 2800 0
609 20250402 101600 5378325 2800 2800 2800 2800 0
610 20250402 101500 5378325 2800 2800 2800 2800 0
611 20250402 101400 5378325 2800 2800 2800 2800 0
612 20250402 101300 5378325 2800 2800 2800 2800 0
613 20250402 101200 5378325 2800 2800 2800 2800 0
614 20250402 101100 5378325 2800 2800 2800 2800 0
615 20250402 101000 5378325 2800 2800 2800 2800 0
616 20250402 100900 5378325 2800 2800 2800 2800 0
617 20250402 100800 5378325 2800 2800 2800 2800 0
618 20250402 100700 5378325 2800 2800 2800 2800 0
619 20250402 100600 5378325 2800 2800 2800 2800 1
620 20250402 100500 5375525 2650 2650 2650 2650 0
621 20250402 100400 5375525 2650 2650 2650 2650 0
622 20250402 100300 5375525 2650 2650 2650 2650 0
623 20250402 100200 5375525 2650 2650 2650 2650 0
624 20250402 100100 5375525 2650 2650 2650 2650 0
625 20250402 100000 5375525 2650 2650 2650 2650 0
626 20250402 095900 5375525 2650 2650 2650 2650 0
627 20250402 095800 5375525 2650 2650 2650 2650 0
628 20250402 095700 5375525 2650 2650 2650 2650 0
629 20250402 095600 5375525 2650 2650 2650 2650 0
630 20250402 095500 5375525 2650 2665 2665 2650 1533
631 20250402 095400 1304045 2660 2800 2800 2660 467
632 20250402 095300 49905 2945 2945 2945 2945 0
633 20250402 095200 49905 2945 2945 2945 2945 0
634 20250402 095100 49905 2945 2945 2945 2945 0
635 20250402 095000 49905 2945 2945 2945 2945 0
636 20250402 094900 49905 2945 2945 2945 2945 0
637 20250402 094800 49905 2945 2945 2945 2945 0
638 20250402 094700 49905 2945 2945 2945 2945 0
639 20250402 094600 49905 2945 2945 2945 2945 0
640 20250402 094500 49905 2945 2945 2945 2945 0
641 20250402 094400 49905 2945 2945 2945 2945 0
642 20250402 094300 49905 2945 2945 2945 2945 0
643 20250402 094200 49905 2945 2945 2945 2945 1
644 20250402 094100 46960 2985 2985 2985 2985 0
645 20250402 094000 46960 2985 2985 2985 2985 0
646 20250402 093900 46960 2985 2985 2985 2985 0
647 20250402 093800 46960 2985 2985 2985 2985 0
648 20250402 093700 46960 2985 2985 2985 2985 0
649 20250402 093600 46960 2985 2985 2985 2985 0
650 20250402 093500 46960 2985 2985 2985 2985 0
651 20250402 093400 46960 2985 2985 2985 2985 0
652 20250402 093300 46960 2985 2985 2985 2985 0
653 20250402 093200 46960 2985 2985 2985 2985 0
654 20250402 093100 46960 2985 2985 2985 2985 0
655 20250402 093000 46960 2985 2985 2985 2985 0
656 20250402 092900 46960 2985 2985 2985 2985 0
657 20250402 092800 46960 2985 2985 2985 2985 0
658 20250402 092700 46960 2985 2985 2985 2985 0
659 20250402 092600 46960 2985 2985 2985 2985 0
660 20250402 092500 46960 2985 2985 2985 2985 0
661 20250402 092400 46960 2985 2985 2985 2985 0
662 20250402 092300 46960 2985 2985 2985 2985 0
663 20250402 092200 46960 2985 2985 2985 2985 0
664 20250402 092100 46960 2985 2985 2985 2985 0
665 20250402 092000 46960 2985 2985 2985 2985 0
666 20250402 091900 46960 2985 2985 2985 2985 0
667 20250402 091800 46960 2985 2985 2985 2985 0
668 20250402 091700 46960 2985 2985 2985 2985 0
669 20250402 091600 46960 2985 2985 2985 2985 0
670 20250402 091500 46960 2985 2985 2985 2985 0
671 20250402 091400 46960 2985 2985 2985 2985 0
672 20250402 091300 46960 2985 2985 2985 2985 0
673 20250402 091200 46960 2985 2985 2985 2985 0
674 20250402 091100 46960 2985 2985 2985 2985 0
675 20250402 091000 46960 2985 2985 2985 2985 0
676 20250402 090900 46960 2985 2985 2985 2985 1
677 20250402 090800 43975 2995 2995 2995 2995 0
678 20250402 090700 43975 2995 2995 2995 2995 0
679 20250402 090600 43975 2995 2995 2995 2995 0
680 20250402 090500 43975 2995 2995 2995 2995 0
681 20250402 090400 43975 2995 2995 2995 2995 0
682 20250402 090300 43975 2995 2995 2995 2995 0
683 20250402 090200 43975 2995 2995 2995 2995 0
684 20250402 090100 43975 2995 2995 2995 2995 0
685 20250402 090000 43975 2995 2900 2995 2900 15

8
217880/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
20250402,160837,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,7725520,2855,18.93,2900,2995,2650,3220,2380,2800,2705.96,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.67,12,0.03,-589.00,-150.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,150838,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,7207520,2670,17.71,2900,2995,2650,3220,2380,2800,2699.45,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.63,12,0.02,-589.00,-150.00,3600,20240528,-22.36,1716,20240426,62.88,3100,-9.84,20250320,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,140840,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,7207520,2670,17.71,2900,2995,2650,3220,2380,2800,2699.45,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.63,12,0.02,-589.00,-150.00,3600,20240528,-22.36,1716,20240426,62.88,3100,-9.84,20250320,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,130842,57,100.00,KONEX,,,N,N,N,N, ,N,2880,80,2,2.86,7202005,2668,17.69,2900,2995,2650,3220,2380,2800,2699.40,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,309,-4.89,-19.20,12,0.02,-589.00,-150.00,3600,20240528,-20.00,1716,20240426,67.83,3100,-7.10,20250320,2255,27.72,20250115,3600,-20.00,20240528,1716,67.83,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,120841,57,100.00,KONEX,,,N,N,N,N, ,N,2880,80,2,2.86,7202005,2668,17.69,2900,2995,2650,3220,2380,2800,2699.40,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,309,-4.89,-19.20,12,0.02,-589.00,-150.00,3600,20240528,-20.00,1716,20240426,67.83,3100,-7.10,20250320,2255,27.72,20250115,3600,-20.00,20240528,1716,67.83,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,110840,57,100.00,KONEX,,,N,N,N,N, ,N,2750,-50,5,-1.79,5933325,2218,14.71,2900,2995,2650,3220,2380,2800,2675.08,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,295,-4.67,-18.33,12,0.02,-589.00,-150.00,3600,20240528,-23.61,1716,20240426,60.26,3100,-11.29,20250320,2255,21.95,20250115,3600,-23.61,20240528,1716,60.26,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,100838,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,5378325,2018,13.38,2900,2995,2650,3220,2380,2800,2665.18,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.67,12,0.02,-589.00,-150.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250402,090847,57,100.00,KONEX,,,N,N,N,N, ,N,2995,195,2,6.96,43975,15,0.10,2900,2995,2900,3220,2380,2800,2931.67,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,321,-5.08,-19.97,12,0.00,-589.00,-150.00,3600,20240528,-16.81,1716,20240426,74.53,3100,-3.39,20250320,2255,32.82,20250115,3600,-16.81,20240528,1716,74.53,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250401,160847,57,100.00,KONEX,,,N,N,N,N, ,N,2800,-90,5,-3.11,42126155,15080,79.69,2900,3000,2700,3320,2460,2890,2793.51,0.00,0,0,3163,3026,2813,2676,2463,2920,2570,54,430,500,1960,5,1,10727290,300,-4.75,-18.67,12,0.14,-589.00,-150.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250401,150845,57,100.00,KONEX,,,N,N,N,N, ,N,2760,-130,5,-4.50,30918415,11075,58.52,2900,3000,2700,3320,2460,2890,2791.73,0.00,0,0,3163,3026,2813,2676,2463,2920,2570,54,430,500,1960,5,1,10727290,296,-4.69,-18.40,12,0.10,-589.00,-150.00,3600,20240528,-23.33,1716,20240426,60.84,3100,-10.97,20250320,2255,22.39,20250115,3600,-23.33,20240528,1716,60.84,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N
20250401,140846,57,100.00,KONEX,,,N,N,N,N, ,N,2725,-165,5,-5.71,28101080,10036,53.03,2900,3000,2725,3320,2460,2890,2800.03,0.00,0,0,3163,3026,2813,2676,2463,2920,2570,54,430,500,1960,5,1,10727290,292,-4.63,-18.17,12,0.09,-589.00,-150.00,3600,20240528,-24.31,1716,20240426,58.80,3100,-12.10,20250320,2255,20.84,20250115,3600,-24.31,20240528,1716,58.80,20240426,0.00,Y,217880,500,53 억,,0,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 160837 57 100.00 KONEX N N N N N 2800 0 3 0.00 7725520 2855 18.93 2900 2995 2650 3220 2380 2800 2705.96 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 300 -4.75 -18.67 12 0.03 -589.00 -150.00 3600 20240528 -22.22 1716 20240426 63.17 3100 -9.68 20250320 2255 24.17 20250115 3600 -22.22 20240528 1716 63.17 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
3 20250402 150838 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 7207520 2670 17.71 2900 2995 2650 3220 2380 2800 2699.45 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 300 -4.75 -18.63 12 0.02 -589.00 -150.00 3600 20240528 -22.36 1716 20240426 62.88 3100 -9.84 20250320 2255 23.95 20250115 3600 -22.36 20240528 1716 62.88 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
4 20250402 140840 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 7207520 2670 17.71 2900 2995 2650 3220 2380 2800 2699.45 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 300 -4.75 -18.63 12 0.02 -589.00 -150.00 3600 20240528 -22.36 1716 20240426 62.88 3100 -9.84 20250320 2255 23.95 20250115 3600 -22.36 20240528 1716 62.88 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
5 20250402 130842 57 100.00 KONEX N N N N N 2880 80 2 2.86 7202005 2668 17.69 2900 2995 2650 3220 2380 2800 2699.40 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 309 -4.89 -19.20 12 0.02 -589.00 -150.00 3600 20240528 -20.00 1716 20240426 67.83 3100 -7.10 20250320 2255 27.72 20250115 3600 -20.00 20240528 1716 67.83 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
6 20250402 120841 57 100.00 KONEX N N N N N 2880 80 2 2.86 7202005 2668 17.69 2900 2995 2650 3220 2380 2800 2699.40 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 309 -4.89 -19.20 12 0.02 -589.00 -150.00 3600 20240528 -20.00 1716 20240426 67.83 3100 -7.10 20250320 2255 27.72 20250115 3600 -20.00 20240528 1716 67.83 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
7 20250402 110840 57 100.00 KONEX N N N N N 2750 -50 5 -1.79 5933325 2218 14.71 2900 2995 2650 3220 2380 2800 2675.08 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 295 -4.67 -18.33 12 0.02 -589.00 -150.00 3600 20240528 -23.61 1716 20240426 60.26 3100 -11.29 20250320 2255 21.95 20250115 3600 -23.61 20240528 1716 60.26 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
8 20250402 100838 57 100.00 KONEX N N N N N 2800 0 3 0.00 5378325 2018 13.38 2900 2995 2650 3220 2380 2800 2665.18 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 300 -4.75 -18.67 12 0.02 -589.00 -150.00 3600 20240528 -22.22 1716 20240426 63.17 3100 -9.68 20250320 2255 24.17 20250115 3600 -22.22 20240528 1716 63.17 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
9 20250402 090847 57 100.00 KONEX N N N N N 2995 195 2 6.96 43975 15 0.10 2900 2995 2900 3220 2380 2800 2931.67 0.00 0 0 3133 2966 2833 2666 2533 2900 2600 54 420 500 1900 5 1 10727290 321 -5.08 -19.97 12 0.00 -589.00 -150.00 3600 20240528 -16.81 1716 20240426 74.53 3100 -3.39 20250320 2255 32.82 20250115 3600 -16.81 20240528 1716 74.53 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
10 20250401 160847 57 100.00 KONEX N N N N N 2800 -90 5 -3.11 42126155 15080 79.69 2900 3000 2700 3320 2460 2890 2793.51 0.00 0 0 3163 3026 2813 2676 2463 2920 2570 54 430 500 1960 5 1 10727290 300 -4.75 -18.67 12 0.14 -589.00 -150.00 3600 20240528 -22.22 1716 20240426 63.17 3100 -9.68 20250320 2255 24.17 20250115 3600 -22.22 20240528 1716 63.17 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
11 20250401 150845 57 100.00 KONEX N N N N N 2760 -130 5 -4.50 30918415 11075 58.52 2900 3000 2700 3320 2460 2890 2791.73 0.00 0 0 3163 3026 2813 2676 2463 2920 2570 54 430 500 1960 5 1 10727290 296 -4.69 -18.40 12 0.10 -589.00 -150.00 3600 20240528 -23.33 1716 20240426 60.84 3100 -10.97 20250320 2255 22.39 20250115 3600 -23.33 20240528 1716 60.84 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N
12 20250401 140846 57 100.00 KONEX N N N N N 2725 -165 5 -5.71 28101080 10036 53.03 2900 3000 2725 3320 2460 2890 2800.03 0.00 0 0 3163 3026 2813 2676 2463 2920 2570 54 430 500 1960 5 1 10727290 292 -4.63 -18.17 12 0.09 -589.00 -150.00 3600 20240528 -24.31 1716 20240426 58.80 3100 -12.10 20250320 2255 20.84 20250115 3600 -24.31 20240528 1716 58.80 20240426 0.00 Y 217880 500 53 억 0 N N 0 N 00 N

1
217880/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,10727290,0,31001868100,0.00
20250328,0,10727290,0,31645505500,0.00
20250327,0,10727290,0,31001868100,0.00
20250326,0,10727290,0,30733685850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 10727290 0 31001868100 0.00
3 20250328 0 10727290 0 31645505500 0.00
4 20250327 0 10727290 0 31001868100 0.00
5 20250326 0 10727290 0 30733685850 0.00