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

703
285490/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,204100,1731253730,15140,15140,15140,15140,4611
20250402,204000,1731253730,15140,15140,15140,15140,0
20250402,203900,1731253730,15140,15140,15140,15140,0
20250402,203800,1731253730,15140,15140,15140,15140,0
20250402,203700,1731253730,15140,15140,15140,15140,0
20250402,203600,1731253730,15140,15140,15140,15140,0
20250402,203500,1731253730,15140,15140,15140,15140,0
20250402,203400,1731253730,15140,15140,15140,15140,0
20250402,203300,1731253730,15140,15140,15140,15140,0
20250402,203200,1731253730,15140,15140,15140,15140,0
20250402,203100,1731253730,15140,15140,15140,15140,0
20250402,203000,1731253730,15140,15140,15140,15140,0
20250402,202900,1731253730,15140,15140,15140,15140,0
20250402,202800,1731253730,15140,15140,15140,15140,0
20250402,202700,1731253730,15140,15140,15140,15140,0
20250402,202600,1731253730,15140,15140,15140,15140,0
20250402,202500,1731253730,15140,15140,15140,15140,0
20250402,202400,1731253730,15140,15140,15140,15140,0
20250402,202300,1731253730,15140,15140,15140,15140,0
20250402,202200,1731253730,15140,15140,15140,15140,0
20250402,202100,1731253730,15140,15140,15140,15140,0
20250402,202000,1731253730,15140,15140,15140,15140,0
20250402,201900,1731253730,15140,15140,15140,15140,0
20250402,201800,1731253730,15140,15140,15140,15140,0
20250402,201700,1731253730,15140,15140,15140,15140,0
20250402,201600,1731253730,15140,15140,15140,15140,0
20250402,201500,1731253730,15140,15140,15140,15140,0
20250402,201400,1731253730,15140,15140,15140,15140,0
20250402,201300,1731253730,15140,15140,15140,15140,0
20250402,201200,1731253730,15140,15140,15140,15140,0
20250402,201100,1731253730,15140,15140,15140,15140,4611
20250402,201000,1731253730,15140,15140,15140,15140,0
20250402,200900,1731253730,15140,15140,15140,15140,0
20250402,200800,1731253730,15140,15140,15140,15140,0
20250402,200700,1731253730,15140,15140,15140,15140,0
20250402,200600,1731253730,15140,15140,15140,15140,0
20250402,200500,1731253730,15140,15140,15140,15140,0
20250402,200400,1731253730,15140,15140,15140,15140,0
20250402,200300,1731253730,15140,15140,15140,15140,0
20250402,200200,1731253730,15140,15140,15140,15140,0
20250402,200100,1731253730,15140,15140,15140,15140,0
20250402,200000,1731253730,15140,15140,15140,15140,0
20250402,195900,1731253730,15140,15140,15140,15140,0
20250402,195800,1731253730,15140,15140,15140,15140,0
20250402,195700,1731253730,15140,15140,15140,15140,0
20250402,195600,1731253730,15140,15140,15140,15140,0
20250402,195500,1731253730,15140,15140,15140,15140,0
20250402,195400,1731253730,15140,15140,15140,15140,0
20250402,195300,1731253730,15140,15140,15140,15140,0
20250402,195200,1731253730,15140,15140,15140,15140,0
20250402,195100,1731253730,15140,15140,15140,15140,0
20250402,195000,1731253730,15140,15140,15140,15140,0
20250402,194900,1731253730,15140,15140,15140,15140,0
20250402,194800,1731253730,15140,15140,15140,15140,0
20250402,194700,1731253730,15140,15140,15140,15140,0
20250402,194600,1731253730,15140,15140,15140,15140,0
20250402,194500,1731253730,15140,15140,15140,15140,0
20250402,194400,1731253730,15140,15140,15140,15140,0
20250402,194300,1731253730,15140,15140,15140,15140,0
20250402,194200,1731253730,15140,15140,15140,15140,0
20250402,194100,1731253730,15140,15140,15140,15140,4611
20250402,194000,1731253730,15140,15140,15140,15140,0
20250402,193900,1731253730,15140,15140,15140,15140,0
20250402,193800,1731253730,15140,15140,15140,15140,0
20250402,193700,1731253730,15140,15140,15140,15140,0
20250402,193600,1731253730,15140,15140,15140,15140,0
20250402,193500,1731253730,15140,15140,15140,15140,0
20250402,193400,1731253730,15140,15140,15140,15140,0
20250402,193300,1731253730,15140,15140,15140,15140,0
20250402,193200,1731253730,15140,15140,15140,15140,0
20250402,193100,1731253730,15140,15140,15140,15140,0
20250402,193000,1731253730,15140,15140,15140,15140,0
20250402,192900,1731253730,15140,15140,15140,15140,0
20250402,192800,1731253730,15140,15140,15140,15140,0
20250402,192700,1731253730,15140,15140,15140,15140,0
20250402,192600,1731253730,15140,15140,15140,15140,0
20250402,192500,1731253730,15140,15140,15140,15140,0
20250402,192400,1731253730,15140,15140,15140,15140,0
20250402,192300,1731253730,15140,15140,15140,15140,0
20250402,192200,1731253730,15140,15140,15140,15140,0
20250402,192100,1731253730,15140,15140,15140,15140,0
20250402,192000,1731253730,15140,15140,15140,15140,0
20250402,191900,1731253730,15140,15140,15140,15140,0
20250402,191800,1731253730,15140,15140,15140,15140,0
20250402,191700,1731253730,15140,15140,15140,15140,0
20250402,191600,1731253730,15140,15140,15140,15140,0
20250402,191500,1731253730,15140,15140,15140,15140,0
20250402,191400,1731253730,15140,15140,15140,15140,0
20250402,191300,1731253730,15140,15140,15140,15140,0
20250402,191200,1731253730,15140,15140,15140,15140,0
20250402,191100,1731253730,15140,15140,15140,15140,4611
20250402,191000,1731253730,15140,15140,15140,15140,0
20250402,190900,1731253730,15140,15140,15140,15140,0
20250402,190800,1731253730,15140,15140,15140,15140,0
20250402,190700,1731253730,15140,15140,15140,15140,0
20250402,190600,1731253730,15140,15140,15140,15140,0
20250402,190500,1731253730,15140,15140,15140,15140,0
20250402,190400,1731253730,15140,15140,15140,15140,0
20250402,190300,1731253730,15140,15140,15140,15140,0
20250402,190200,1731253730,15140,15140,15140,15140,0
20250402,190100,1731253730,15140,15140,15140,15140,0
20250402,190000,1731253730,15140,15140,15140,15140,0
20250402,185900,1731253730,15140,15140,15140,15140,0
20250402,185800,1731253730,15140,15140,15140,15140,0
20250402,185700,1731253730,15140,15140,15140,15140,0
20250402,185600,1731253730,15140,15140,15140,15140,0
20250402,185500,1731253730,15140,15140,15140,15140,0
20250402,185400,1731253730,15140,15140,15140,15140,0
20250402,185300,1731253730,15140,15140,15140,15140,0
20250402,185200,1731253730,15140,15140,15140,15140,0
20250402,185100,1731253730,15140,15140,15140,15140,0
20250402,185000,1731253730,15140,15140,15140,15140,0
20250402,184900,1731253730,15140,15140,15140,15140,0
20250402,184800,1731253730,15140,15140,15140,15140,0
20250402,184700,1731253730,15140,15140,15140,15140,0
20250402,184600,1731253730,15140,15140,15140,15140,0
20250402,184500,1731253730,15140,15140,15140,15140,0
20250402,184400,1731253730,15140,15140,15140,15140,0
20250402,184300,1731253730,15140,15140,15140,15140,0
20250402,184200,1731253730,15140,15140,15140,15140,0
20250402,184100,1731253730,15140,15140,15140,15140,4611
20250402,184000,1731253730,15140,15140,15140,15140,0
20250402,183900,1731253730,15140,15140,15140,15140,0
20250402,183800,1731253730,15140,15140,15140,15140,0
20250402,183700,1731253730,15140,15140,15140,15140,0
20250402,183600,1731253730,15140,15140,15140,15140,0
20250402,183500,1731253730,15140,15140,15140,15140,0
20250402,183400,1731253730,15140,15140,15140,15140,0
20250402,183300,1731253730,15140,15140,15140,15140,0
20250402,183200,1731253730,15140,15140,15140,15140,0
20250402,183100,1731253730,15140,15140,15140,15140,0
20250402,183000,1731253730,15140,15140,15140,15140,0
20250402,182900,1731253730,15140,15140,15140,15140,0
20250402,182800,1731253730,15140,15140,15140,15140,0
20250402,182700,1731253730,15140,15140,15140,15140,0
20250402,182600,1731253730,15140,15140,15140,15140,0
20250402,182500,1731253730,15140,15140,15140,15140,0
20250402,182400,1731253730,15140,15140,15140,15140,0
20250402,182300,1731253730,15140,15140,15140,15140,0
20250402,182200,1731253730,15140,15140,15140,15140,0
20250402,182100,1731253730,15140,15140,15140,15140,0
20250402,182000,1731253730,15140,15140,15140,15140,0
20250402,181900,1731253730,15140,15140,15140,15140,0
20250402,181800,1731253730,15140,15140,15140,15140,0
20250402,181700,1731253730,15140,15140,15140,15140,0
20250402,181600,1731253730,15140,15140,15140,15140,0
20250402,181500,1731253730,15140,15140,15140,15140,0
20250402,181400,1731253730,15140,15140,15140,15140,0
20250402,181300,1731253730,15140,15140,15140,15140,0
20250402,181200,1731253730,15140,15140,15140,15140,0
20250402,181100,1731253730,15140,15140,15140,15140,4611
20250402,181000,1731253730,15140,15140,15140,15140,0
20250402,180900,1731253730,15140,15140,15140,15140,0
20250402,180800,1731253730,15140,15140,15140,15140,0
20250402,180700,1731253730,15140,15140,15140,15140,0
20250402,180600,1731253730,15140,15140,15140,15140,0
20250402,180500,1731253730,15140,15140,15140,15140,0
20250402,180400,1731253730,15140,15140,15140,15140,0
20250402,180300,1731253730,15140,15140,15140,15140,0
20250402,180200,1731253730,15140,15140,15140,15140,0
20250402,180100,1731253730,15140,15140,15140,15140,0
20250402,180000,1731253730,15140,15140,15140,15140,0
20250402,175900,1731253730,15140,15140,15140,15140,0
20250402,175800,1731253730,15140,15140,15140,15140,0
20250402,175700,1731253730,15140,15140,15140,15140,0
20250402,175600,1731253730,15140,15140,15140,15140,0
20250402,175500,1731253730,15140,15140,15140,15140,0
20250402,175400,1731253730,15140,15140,15140,15140,0
20250402,175300,1731253730,15140,15140,15140,15140,0
20250402,175200,1731253730,15140,15140,15140,15140,0
20250402,175100,1731253730,15140,15140,15140,15140,0
20250402,175000,1731253730,15140,15140,15140,15140,0
20250402,174900,1731253730,15140,15140,15140,15140,0
20250402,174800,1731253730,15140,15140,15140,15140,0
20250402,174700,1731253730,15140,15140,15140,15140,0
20250402,174600,1731253730,15140,15140,15140,15140,0
20250402,174500,1731253730,15140,15140,15140,15140,0
20250402,174400,1731253730,15140,15140,15140,15140,0
20250402,174300,1731253730,15140,15140,15140,15140,0
20250402,174200,1731253730,15140,15140,15140,15140,0
20250402,174100,1731253730,15140,15140,15140,15140,4611
20250402,174000,1731253730,15140,15140,15140,15140,0
20250402,173900,1731253730,15140,15140,15140,15140,0
20250402,173800,1731253730,15140,15140,15140,15140,0
20250402,173700,1731253730,15140,15140,15140,15140,0
20250402,173600,1731253730,15140,15140,15140,15140,0
20250402,173500,1731253730,15140,15140,15140,15140,0
20250402,173400,1731253730,15140,15140,15140,15140,0
20250402,173300,1731253730,15140,15140,15140,15140,0
20250402,173200,1731253730,15140,15140,15140,15140,0
20250402,173100,1731253730,15140,15140,15140,15140,0
20250402,173000,1731253730,15140,15140,15140,15140,0
20250402,172900,1731253730,15140,15140,15140,15140,0
20250402,172800,1731253730,15140,15140,15140,15140,0
20250402,172700,1731253730,15140,15140,15140,15140,0
20250402,172600,1731253730,15140,15140,15140,15140,0
20250402,172500,1731253730,15140,15140,15140,15140,0
20250402,172400,1731253730,15140,15140,15140,15140,0
20250402,172300,1731253730,15140,15140,15140,15140,0
20250402,172200,1731253730,15140,15140,15140,15140,0
20250402,172100,1731253730,15140,15140,15140,15140,0
20250402,172000,1731253730,15140,15140,15140,15140,0
20250402,171900,1731253730,15140,15140,15140,15140,0
20250402,171800,1731253730,15140,15140,15140,15140,0
20250402,171700,1731253730,15140,15140,15140,15140,0
20250402,171600,1731253730,15140,15140,15140,15140,0
20250402,171500,1731253730,15140,15140,15140,15140,0
20250402,171400,1731253730,15140,15140,15140,15140,0
20250402,171300,1731253730,15140,15140,15140,15140,0
20250402,171200,1731253730,15140,15140,15140,15140,0
20250402,171100,1731253730,15140,15140,15140,15140,4611
20250402,171000,1731253730,15140,15140,15140,15140,0
20250402,170900,1731253730,15140,15140,15140,15140,0
20250402,170800,1731253730,15140,15140,15140,15140,0
20250402,170700,1731253730,15140,15140,15140,15140,0
20250402,170600,1731253730,15140,15140,15140,15140,0
20250402,170500,1731253730,15140,15140,15140,15140,0
20250402,170400,1731253730,15140,15140,15140,15140,0
20250402,170300,1731253730,15140,15140,15140,15140,0
20250402,170200,1731253730,15140,15140,15140,15140,0
20250402,170100,1731253730,15140,15140,15140,15140,0
20250402,170000,1731253730,15140,15140,15140,15140,0
20250402,165900,1731253730,15140,15140,15140,15140,0
20250402,165800,1731253730,15140,15140,15140,15140,0
20250402,165700,1731253730,15140,15140,15140,15140,0
20250402,165600,1731253730,15140,15140,15140,15140,0
20250402,165500,1731253730,15140,15140,15140,15140,0
20250402,165400,1731253730,15140,15140,15140,15140,0
20250402,165300,1731253730,15140,15140,15140,15140,0
20250402,165200,1731253730,15140,15140,15140,15140,0
20250402,165100,1731253730,15140,15140,15140,15140,0
20250402,165000,1731253730,15140,15140,15140,15140,0
20250402,164900,1731253730,15140,15140,15140,15140,0
20250402,164800,1731253730,15140,15140,15140,15140,0
20250402,164700,1731253730,15140,15140,15140,15140,0
20250402,164600,1731253730,15140,15140,15140,15140,0
20250402,164500,1731253730,15140,15140,15140,15140,0
20250402,164400,1731253730,15140,15140,15140,15140,0
20250402,164300,1731253730,15140,15140,15140,15140,0
20250402,164200,1731253730,15140,15140,15140,15140,0
20250402,164100,1731253730,15140,15140,15140,15140,4611
20250402,164000,1731253730,15140,15140,15140,15140,0
20250402,163900,1731253730,15140,15140,15140,15140,0
20250402,163800,1731253730,15140,15140,15140,15140,0
20250402,163700,1731253730,15140,15140,15140,15140,0
20250402,163600,1731253730,15140,15140,15140,15140,0
20250402,163500,1731253730,15140,15140,15140,15140,0
20250402,163400,1731253730,15140,15140,15140,15140,0
20250402,163300,1731253730,15140,15140,15140,15140,0
20250402,163200,1731253730,15140,15140,15140,15140,0
20250402,163100,1731253730,15140,15140,15140,15140,0
20250402,163000,1731253730,15140,15140,15140,15140,0
20250402,162900,1731253730,15140,15140,15140,15140,0
20250402,162800,1731253730,15140,15140,15140,15140,0
20250402,162700,1731253730,15140,15140,15140,15140,0
20250402,162600,1731253730,15140,15140,15140,15140,0
20250402,162500,1731253730,15140,15140,15140,15140,0
20250402,162400,1731253730,15140,15140,15140,15140,0
20250402,162300,1731253730,15140,15140,15140,15140,0
20250402,162200,1731253730,15140,15140,15140,15140,0
20250402,162100,1731253730,15140,15140,15140,15140,0
20250402,162000,1731253730,15140,15140,15140,15140,0
20250402,161900,1731253730,15140,15140,15140,15140,0
20250402,161800,1731253730,15140,15140,15140,15140,0
20250402,161700,1731253730,15140,15140,15140,15140,0
20250402,161600,1731253730,15140,15140,15140,15140,0
20250402,161500,1731253730,15140,15140,15140,15140,0
20250402,161400,1731253730,15140,15140,15140,15140,0
20250402,161300,1731253730,15140,15140,15140,15140,0
20250402,161200,1731253730,15140,15140,15140,15140,0
20250402,161100,1731253730,15140,15140,15140,15140,4611
20250402,161000,1731253730,15140,15140,15140,15140,0
20250402,160900,1731253730,15140,15140,15140,15140,0
20250402,160800,1731253730,15140,15140,15140,15140,0
20250402,160700,1731253730,15140,15140,15140,15140,0
20250402,160600,1731253730,15140,15140,15140,15140,0
20250402,160500,1731253730,15140,15140,15140,15140,0
20250402,160400,1731253730,15140,15140,15140,15140,0
20250402,160300,1731253730,15140,15140,15140,15140,0
20250402,160200,1731253730,15140,15140,15140,15140,0
20250402,160100,1731253730,15140,15140,15140,15140,0
20250402,160000,1731253730,15140,15140,15140,15140,0
20250402,155900,1731253730,15140,15140,15140,15140,0
20250402,155800,1731253730,15140,15140,15140,15140,0
20250402,155700,1731253730,15140,15140,15140,15140,0
20250402,155600,1731253730,15140,15140,15140,15140,0
20250402,155500,1731253730,15140,15140,15140,15140,0
20250402,155400,1731253730,15140,15140,15140,15140,0
20250402,155300,1731253730,15140,15140,15140,15140,0
20250402,155200,1731253730,15140,15140,15140,15140,0
20250402,155100,1731253730,15140,15140,15140,15140,0
20250402,155000,1731253730,15140,15140,15140,15140,0
20250402,154900,1731253730,15140,15140,15140,15140,0
20250402,154800,1731253730,15140,15140,15140,15140,0
20250402,154700,1731253730,15140,15140,15140,15140,0
20250402,154600,1731253730,15140,15140,15140,15140,0
20250402,154500,1731253730,15140,15140,15140,15140,0
20250402,154400,1731253730,15140,15140,15140,15140,0
20250402,154300,1731253730,15140,15140,15140,15140,0
20250402,154200,1731253730,15140,15140,15140,15140,0
20250402,154100,1731253730,15140,15140,15140,15140,4611
20250402,154000,1731253730,15140,15140,15140,15140,0
20250402,153900,1731253730,15140,15140,15140,15140,0
20250402,153800,1731253730,15140,15140,15140,15140,0
20250402,153700,1731253730,15140,15140,15140,15140,0
20250402,153600,1731253730,15140,15140,15140,15140,0
20250402,153500,1731253730,15140,15140,15140,15140,0
20250402,153400,1731253730,15140,15140,15140,15140,0
20250402,153300,1731253730,15140,15140,15140,15140,0
20250402,153200,1731253730,15140,15140,15140,15140,0
20250402,153100,1731253730,15140,15140,15140,15140,0
20250402,153000,1731253730,15140,15140,15140,15140,4611
20250402,152900,1661443190,15150,15150,15150,15150,0
20250402,152800,1661443190,15150,15150,15150,15150,0
20250402,152700,1661443190,15150,15150,15150,15150,0
20250402,152600,1661443190,15150,15150,15150,15150,0
20250402,152500,1661443190,15150,15150,15150,15150,0
20250402,152400,1661443190,15150,15150,15150,15150,0
20250402,152300,1661443190,15150,15150,15150,15150,0
20250402,152200,1661443190,15150,15150,15150,15150,0
20250402,152100,1661443190,15150,15150,15150,15150,0
20250402,152000,1661443190,15150,15150,15150,15150,0
20250402,151900,1661443190,15150,15150,15160,15140,2082
20250402,151800,1629887740,15160,15150,15160,15150,150
20250402,151700,1627614940,15140,15150,15150,15140,1040
20250402,151600,1611861840,15150,15160,15160,15150,502
20250402,151500,1604255220,15160,15150,15160,15150,112
20250402,151400,1602558200,15150,15160,15160,15150,424
20250402,151300,1596132010,15150,15240,15240,15150,959
20250402,151200,1581588010,15240,15150,15240,15140,434
20250402,151100,1574990260,15130,15140,15140,15100,1116
20250402,151000,1558124120,15130,15140,15140,15120,322
20250402,150900,1553254310,15150,15190,15190,15150,1068
20250402,150800,1537071930,15200,15280,15280,15200,883
20250402,150700,1523612750,15300,15300,15300,15300,12
20250402,150600,1523429150,15330,15290,15360,15270,380
20250402,150500,1517617830,15290,15330,15370,15290,35
20250402,150400,1517080200,15390,15360,15390,15250,6297
20250402,150300,1420663040,15410,15360,15410,15360,34
20250402,150200,1420140490,15350,15350,15360,15350,180
20250402,150100,1417376890,15350,15350,15360,15350,212
20250402,150000,1414121420,15360,15350,15360,15350,94
20250402,145900,1412677760,15360,15360,15360,15350,675
20250402,145800,1402310480,15370,15350,15370,15350,55
20250402,145700,1401466010,15360,15360,15360,15350,62
20250402,145600,1400513760,15360,15360,15360,15360,18
20250402,145500,1400237280,15350,15350,15350,15350,338
20250402,145400,1395048980,15360,15350,15360,15350,60
20250402,145300,1394127600,15360,15360,15360,15360,102
20250402,145200,1392560880,15360,15360,15360,15360,85
20250402,145100,1391255280,15360,15370,15370,15360,41
20250402,145000,1390625500,15380,15380,15380,15380,0
20250402,144900,1390625500,15380,15380,15380,15380,5
20250402,144800,1390548600,15380,15380,15380,15380,18
20250402,144700,1390271760,15380,15390,15390,15380,300
20250402,144600,1385655730,15410,15400,15410,15400,106
20250402,144500,1384023300,15400,15400,15400,15400,0
20250402,144400,1384023300,15400,15390,15400,15390,509
20250402,144300,1376189720,15390,15390,15390,15380,261
20250402,144200,1372175180,15380,15380,15380,15380,5
20250402,144100,1372098280,15380,15380,15380,15380,1
20250402,144000,1372082900,15340,15340,15390,15340,99
20250402,143900,1370564140,15340,15340,15340,15340,2
20250402,143800,1370533460,15330,15380,15380,15330,881
20250402,143700,1357008340,15380,15420,15420,15380,80
20250402,143600,1355775260,15420,15380,15420,15360,201
20250402,143500,1352685680,15380,15430,15430,15380,144
20250402,143400,1350468330,15400,15440,15440,15400,166
20250402,143300,1347911330,15440,15440,15440,15440,0
20250402,143200,1347911330,15440,15430,15440,15430,71
20250402,143100,1346815790,15430,15400,15430,15400,153
20250402,143000,1344456500,15400,15390,15400,15385,164
20250402,142900,1341932610,15380,15380,15390,15380,42
20250402,142800,1341286640,15390,15380,15390,15380,46
20250402,142700,1340579150,15380,15380,15380,15380,519
20250402,142600,1332596930,15380,15390,15390,15380,11
20250402,142500,1332427740,15380,15350,15380,15350,31
20250402,142400,1331951260,15340,15380,15390,15340,379
20250402,142300,1326134620,15350,15350,15350,15350,10
20250402,142200,1325981120,15350,15380,15400,15350,421
20250402,142100,1319507090,15380,15340,15380,15340,130
20250402,142000,1317512530,15310,15350,15350,15310,181
20250402,141900,1314740150,15350,15320,15350,15320,154
20250402,141800,1312376420,15320,15320,15330,15310,65
20250402,141700,1311380700,15310,15350,15350,15310,713
20250402,141600,1300454300,15370,15370,15370,15370,1
20250402,141500,1300438930,15370,15360,15370,15360,51
20250402,141400,1299655560,15360,15320,15360,15310,261
20250402,141300,1295655710,15320,15360,15360,15320,33
20250402,141200,1295149950,15360,15300,15360,15300,239
20250402,141100,1291490610,15380,15390,15390,15300,1782
20250402,141000,1264179840,15390,15390,15390,15380,213
20250402,140900,1260903770,15390,15400,15400,15380,38
20250402,140800,1260318780,15380,15400,15400,15380,142
20250402,140700,1258132780,15380,15380,15380,15380,6
20250402,140600,1258040500,15370,15370,15370,15370,0
20250402,140500,1258040500,15370,15400,15400,15370,1311
20250402,140400,1237866230,15400,15440,15440,15400,290
20250402,140300,1233395375,15450,15530,15530,15450,2313
20250402,140200,1197551485,15530,15530,15530,15520,1583
20250402,140100,1172983305,15520,15530,15530,15520,437
20250402,140000,1166201045,15530,15530,15530,15530,48
20250402,135900,1165455605,15530,15530,15530,15530,7
20250402,135800,1165346895,15530,15530,15530,15530,0
20250402,135700,1165346895,15530,15530,15530,15530,124
20250402,135600,1163421175,15550,15550,15550,15550,0
20250402,135500,1163421175,15550,15530,15550,15530,38
20250402,135400,1162831015,15520,15530,15530,15520,201
20250402,135300,1159710415,15530,15530,15530,15530,21
20250402,135200,1159384285,15530,15530,15550,15530,105
20250402,135100,1157752715,15530,15530,15530,15530,100
20250402,135000,1156199715,15520,15520,15520,15520,90
20250402,134900,1154802915,15520,15530,15530,15520,90
20250402,134800,1153405885,15520,15550,15550,15520,1937
20250402,134700,1123314685,15550,15600,15600,15550,40
20250402,134600,1122692635,15600,15560,15600,15560,843
20250402,134500,1109548195,15600,15560,15600,15560,60
20250402,134400,1108614195,15610,15570,15610,15570,25
20250402,134300,1108224455,15570,15600,15600,15570,54
20250402,134200,1107383645,15600,15600,15600,15600,2
20250402,134100,1107352445,15600,15600,15600,15600,5
20250402,134000,1107274445,15610,15610,15610,15610,21
20250402,133900,1106946635,15560,15560,15560,15560,44
20250402,133800,1106261995,15560,15560,15560,15560,121
20250402,133700,1104379235,15560,15560,15560,15560,123
20250402,133600,1102465355,15560,15580,15580,15550,256
20250402,133500,1098480765,15570,15600,15600,15570,301
20250402,133400,1093790215,15600,15610,15610,15600,16
20250402,133300,1093540515,15620,15610,15620,15590,153
20250402,133200,1091153525,15600,15600,15600,15600,10
20250402,133100,1090997525,15600,15590,15600,15590,46
20250402,133000,1090280025,15590,15590,15590,15590,75
20250402,132900,1089110775,15590,15590,15590,15590,30
20250402,132800,1088643075,15590,15590,15590,15590,1
20250402,132700,1088627485,15590,15590,15590,15590,7
20250402,132600,1088518355,15570,15570,15570,15570,0
20250402,132500,1088518355,15570,15595,15595,15570,300
20250402,132400,1083845140,15600,15590,15600,15590,21
20250402,132300,1083517600,15585,15585,15585,15585,7
20250402,132200,1083408505,15580,15580,15580,15580,0
20250402,132100,1083408505,15580,15580,15580,15580,0
20250402,132000,1083408505,15580,15580,15580,15580,34
20250402,131900,1082878785,15580,15600,15600,15580,22
20250402,131800,1082535885,15610,15580,15610,15580,23
20250402,131700,1082177035,15580,15630,15630,15580,301
20250402,131600,1077486885,15630,15640,15640,15630,65
20250402,131500,1076470785,15640,15640,15640,15640,0
20250402,131400,1076470785,15640,15660,15670,15640,75
20250402,131300,1075296175,15660,15660,15660,15660,253
20250402,131200,1071334195,15660,15660,15660,15660,182
20250402,131100,1068484075,15640,15640,15640,15640,0
20250402,131000,1068484075,15640,15640,15640,15640,40
20250402,130900,1067858475,15630,15660,15660,15630,24
20250402,130800,1067482665,15660,15660,15660,15660,1
20250402,130700,1067467005,15660,15660,15660,15660,400
20250402,130600,1061203005,15650,15650,15650,15650,0
20250402,130500,1061203005,15650,15650,15650,15650,1
20250402,130400,1061187355,15650,15650,15650,15650,1
20250402,130300,1061171705,15670,15570,15670,15570,435
20250402,130200,1054384375,15560,15610,15610,15560,200
20250402,130100,1051272325,15560,15620,15620,15560,21
20250402,130000,1050944545,15560,15570,15610,15560,153
20250402,125900,1048562975,15620,15620,15620,15620,10
20250402,125800,1048406775,15610,15565,15610,15565,411
20250402,125700,1042001545,15530,15530,15530,15530,1
20250402,125600,1041986015,15530,15600,15600,15530,286
20250402,125500,1037541915,15610,15610,15610,15610,0
20250402,125400,1037541915,15610,15580,15610,15580,122
20250402,125300,1035638095,15580,15580,15580,15580,1
20250402,125200,1035622515,15620,15610,15620,15610,10
20250402,125100,1035466395,15580,15580,15580,15580,11
20250402,125000,1035295015,15595,15610,15610,15595,34
20250402,124900,1034764335,15530,15540,15540,15530,401
20250402,124800,1028535805,15530,15620,15620,15530,2191
20250402,124700,994470955,15680,15660,15680,15610,177
20250402,124600,991707095,15610,15610,15610,15610,0
20250402,124500,991707095,15610,15610,15610,15610,0
20250402,124400,991707095,15610,15610,15610,15610,0
20250402,124300,991707095,15610,15610,15610,15610,15
20250402,124200,991472945,15610,15680,15690,15610,60
20250402,124100,990533405,15680,15680,15680,15680,4
20250402,124000,990470685,15660,15580,15660,15580,316
20250402,123900,985543205,15580,15590,15590,15550,60
20250402,123800,984608445,15590,15590,15590,15590,1
20250402,123700,984592855,15610,15680,15690,15500,2617
20250402,123600,943725755,15690,15700,15700,15690,34
20250402,123500,943192195,15700,15700,15700,15700,13
20250402,123400,942988095,15700,15700,15700,15700,5
20250402,123300,942909595,15700,15700,15700,15700,0
20250402,123200,942909595,15700,15700,15700,15700,1
20250402,123100,942893895,15670,15700,15700,15670,360
20250402,123000,937245285,15700,15700,15700,15700,0
20250402,122900,937245285,15700,15700,15700,15700,101
20250402,122800,935659585,15700,15720,15720,15700,100
20250402,122700,934088675,15720,15710,15720,15710,16
20250402,122600,933837305,15705,15705,15705,15705,44
20250402,122500,933146285,15710,15720,15720,15710,229
20250402,122400,929547415,15720,15720,15720,15720,72
20250402,122300,928415575,15720,15720,15720,15720,88
20250402,122200,927032215,15720,15720,15720,15720,0
20250402,122100,927032215,15720,15720,15720,15720,0
20250402,122000,927032215,15720,15740,15740,15720,229
20250402,121900,923430875,15750,15760,15760,15740,3
20250402,121800,923383625,15790,15790,15790,15790,0
20250402,121700,923383625,15790,15790,15790,15790,0
20250402,121600,923383625,15790,15790,15790,15790,0
20250402,121500,923383625,15790,15790,15790,15790,0
20250402,121400,923383625,15790,15790,15790,15790,0
20250402,121300,923383625,15790,15790,15790,15790,2
20250402,121200,923352045,15790,15790,15790,15790,1
20250402,121100,923336255,15740,15790,15790,15740,201
20250402,121000,920162515,15790,15700,15790,15690,815
20250402,120900,907368805,15700,15710,15740,15700,635
20250402,120800,897393585,15720,15720,15720,15720,39
20250402,120700,896780505,15740,15720,15740,15710,203
20250402,120600,893588115,15720,15750,15750,15720,643
20250402,120500,883469755,15760,15790,15790,15760,642
20250402,120400,873339495,15820,15820,15820,15820,0
20250402,120300,873339495,15820,15820,15820,15820,0
20250402,120200,873339495,15820,15820,15820,15820,1
20250402,120100,873323675,15820,15820,15820,15820,3
20250402,120000,873276215,15820,15820,15820,15820,0
20250402,115900,873276215,15820,15810,15820,15780,5
20250402,115800,873197185,15810,15820,15820,15810,56
20250402,115700,872311815,15820,15820,15820,15820,0
20250402,115600,872311815,15820,15820,15820,15820,3
20250402,115500,872264355,15820,15820,15820,15820,201
20250402,115400,869084535,15810,15800,15810,15800,12
20250402,115300,868894915,15780,15780,15780,15780,0
20250402,115200,868894915,15780,15780,15780,15780,8
20250402,115100,868768675,15800,15800,15800,15800,0
20250402,115000,868768675,15800,15800,15800,15800,0
20250402,114900,868768675,15800,15800,15800,15800,0
20250402,114800,868768675,15800,15800,15800,15800,0
20250402,114700,868768675,15800,15790,15800,15790,62
20250402,114600,867789385,15790,15790,15790,15790,49
20250402,114500,867015675,15790,15790,15790,15790,7
20250402,114400,866905145,15790,15780,15790,15780,589
20250402,114300,857610625,15770,15760,15770,15760,21
20250402,114200,857279465,15760,15760,15760,15760,1
20250402,114100,857263705,15760,15760,15760,15760,0
20250402,114000,857263705,15760,15760,15760,15760,1
20250402,113900,857247945,15760,15770,15770,15760,264
20250402,113800,853087295,15770,15770,15770,15770,30
20250402,113700,852614195,15770,15770,15770,15770,0
20250402,113600,852614195,15770,15790,15790,15770,11
20250402,113500,852440705,15760,15760,15760,15760,0
20250402,113400,852440705,15760,15780,15790,15760,23
20250402,113300,852078115,15760,15760,15760,15760,35
20250402,113200,851526515,15770,15760,15770,15760,10
20250402,113100,851368865,15760,15760,15760,15760,145
20250402,113000,849083665,15760,15760,15760,15760,0
20250402,112900,849083665,15760,15760,15760,15760,0
20250402,112800,849083665,15760,15770,15770,15760,50
20250402,112700,848295635,15760,15770,15770,15760,98
20250402,112600,846751115,15780,15780,15780,15780,26
20250402,112500,846340835,15790,15790,15790,15790,1
20250402,112400,846325045,15830,15830,15830,15830,0
20250402,112300,846325045,15830,15800,15830,15790,65
20250402,112200,845298255,15790,15800,15800,15790,30
20250402,112100,844824355,15820,15820,15820,15820,3
20250402,112000,844776895,15830,15830,15830,15830,0
20250402,111900,844776895,15830,15830,15830,15830,112
20250402,111800,843003935,15860,15860,15860,15860,0
20250402,111700,843003935,15860,15860,15860,15860,37
20250402,111600,842417115,15860,15820,15870,15820,46
20250402,111500,841687675,15810,15810,15810,15810,64
20250402,111400,840675835,15810,15810,15810,15810,0
20250402,111300,840675835,15810,15810,15810,15810,3
20250402,111200,840628405,15800,15800,15800,15800,5
20250402,111100,840549405,15810,15810,15810,15810,12
20250402,111000,840359685,15810,15800,15810,15800,5
20250402,110900,840280675,15800,15830,15830,15800,216
20250402,110800,836866835,15860,15860,15860,15860,1
20250402,110700,836850975,15860,15860,15860,15850,17
20250402,110600,836581365,15860,15860,15860,15860,5
20250402,110500,836502065,15860,15860,15860,15860,500
20250402,110400,828572065,15860,15860,15860,15860,0
20250402,110300,828572065,15860,15860,15860,15860,0
20250402,110200,828572065,15860,15840,15860,15840,5
20250402,110100,828492805,15840,15840,15840,15840,23
20250402,110000,828128485,15800,15800,15800,15800,0
20250402,105900,828128485,15800,15800,15800,15800,2
20250402,105800,828096885,15800,15830,15840,15800,69
20250402,105700,827004075,15820,15820,15820,15820,54
20250402,105600,826149795,15820,15820,15820,15820,1
20250402,105500,826133975,15820,15820,15820,15820,125
20250402,105400,824156475,15820,15765,15820,15765,402
20250402,105300,817802570,15750,15750,15750,15750,0
20250402,105200,817802570,15750,15760,15760,15750,64
20250402,105100,816794270,15750,15780,15780,15750,200
20250402,105000,813642300,15800,15790,15800,15790,5
20250402,104900,813563340,15790,15790,15800,15790,7
20250402,104800,813452800,15790,15770,15790,15760,51
20250402,104700,812649000,15750,15760,15760,15750,10
20250402,104600,812491490,15750,15770,15770,15750,100
20250402,104500,810916410,15800,15780,15800,15750,201
20250402,104400,807750060,15800,15790,15800,15790,22
20250402,104300,807402670,15750,15780,15780,15750,153
20250402,104200,804992090,15780,15760,15780,15760,17
20250402,104100,804724000,15750,15790,15790,15750,87
20250402,104000,803352600,15790,15800,15800,15790,129
20250402,103900,801314690,15800,15790,15800,15790,235
20250402,103800,797604030,15790,15790,15790,15790,28
20250402,103700,797161910,15800,15800,15800,15800,110
20250402,103600,795423910,15800,15800,15800,15800,11
20250402,103500,795250110,15800,15790,15800,15790,7
20250402,103400,795139570,15790,15790,15790,15790,50
20250402,103300,794350070,15810,15810,15810,15810,113
20250402,103200,792563540,15810,15810,15810,15810,0
20250402,103100,792563540,15810,15810,15810,15800,130
20250402,103000,790508250,15830,15810,15830,15810,276
20250402,102900,786144590,15790,15780,15830,15750,169
20250402,102800,783471280,15820,15820,15820,15820,0
20250402,102700,783471280,15820,15820,15820,15740,513
20250402,102600,775374820,15820,15800,15850,15800,512
20250402,102500,767277300,15800,15750,15800,15740,221
20250402,102400,763794290,15750,15760,15760,15750,11
20250402,102300,763620940,15760,15710,15760,15710,465
20250402,102200,756302680,15740,15730,15740,15730,15
20250402,102100,756066590,15690,15680,15690,15680,533
20250402,102000,747703830,15670,15660,15670,15650,72
20250402,101900,746576900,15650,15660,15660,15650,4
20250402,101800,746514280,15660,15670,15680,15650,249
20250402,101700,742616250,15690,15660,15690,15660,52
20250402,101600,741801900,15650,15670,15670,15650,181
20250402,101500,738968130,15660,15690,15690,15660,1276
20250402,101400,718966180,15700,15730,15730,15700,204
20250402,101300,715760030,15730,15720,15740,15720,113
20250402,101200,713983160,15700,15700,15700,15700,14
20250402,101100,713763360,15680,15680,15680,15680,0
20250402,101000,713763360,15680,15690,15690,15680,135
20250402,100900,711646510,15690,15690,15690,15690,5
20250402,100800,711568060,15680,15740,15740,15680,9
20250402,100700,711426640,15740,15690,15740,15690,5
20250402,100600,711348030,15680,15680,15680,15680,10
20250402,100500,711191230,15670,15740,15740,15670,104
20250402,100400,709560220,15740,15740,15740,15740,0
20250402,100300,709560220,15740,15740,15740,15740,0
20250402,100200,709560220,15740,15700,15740,15700,54
20250402,100100,708710620,15660,15660,15660,15660,21
20250402,100000,708381760,15650,15650,15720,15640,116
20250402,095900,706566600,15650,15650,15650,15640,127
20250402,095800,704579350,15640,15640,15640,15640,1
20250402,095700,704563710,15620,15730,15780,15610,1652
20250402,095600,678667170,15740,15760,15760,15740,173
20250402,095500,675942520,15750,15730,15750,15730,167
20250402,095400,673313150,15730,15760,15780,15730,453
20250402,095300,666179930,15780,15780,15780,15770,22
20250402,095200,665832870,15790,15820,15820,15790,21
20250402,095100,665500830,15820,15740,15820,15740,84
20250402,095000,664177150,15750,15760,15760,15750,497
20250402,094900,656346190,15760,15820,15820,15760,1563
20250402,094800,631662080,15850,15830,15850,15800,74
20250402,094700,630491210,15830,15810,15830,15810,153
20250402,094600,628072260,15810,15850,15850,15810,197
20250402,094500,624954060,15840,15860,15860,15840,103
20250402,094400,623321200,15860,15870,15870,15860,32
20250402,094300,622813480,15870,15860,15870,15860,13
20250402,094200,622607270,15850,15850,15850,15810,809
20250402,094100,609789850,15850,15870,15870,15850,201
20250402,094000,606601790,15870,15920,15920,15870,579
20250402,093900,597403260,15920,15950,15970,15920,537
20250402,093800,588842160,15980,15780,16000,15780,1832
20250402,093700,559702790,15780,15780,15780,15780,21
20250402,093600,559371410,15790,15730,15800,15730,313
20250402,093500,554442360,15710,15710,15710,15710,5
20250402,093400,554363810,15650,15650,15650,15650,0
20250402,093300,554363810,15650,15650,15650,15600,1485
20250402,093200,531158350,15650,15650,15650,15640,265
20250402,093100,527011600,15650,15650,15650,15650,20
20250402,093000,526698600,15640,15650,15680,15640,324
20250402,092900,521629500,15640,15730,15730,15640,735
20250402,092800,510114270,15740,15740,15740,15700,935
20250402,092700,495423430,15720,15720,15720,15720,99
20250402,092600,493867150,15710,15700,15740,15700,287
20250402,092500,489356510,15740,15750,15750,15700,313
20250402,092400,484440640,15740,15740,15790,15740,335
20250402,092300,479167590,15730,15680,15730,15650,657
20250402,092200,468863830,15640,15630,15640,15630,79
20250402,092100,467628730,15630,15670,15690,15630,283
20250402,092000,463192910,15690,15670,15690,15580,1203
20250402,091900,444385300,15670,15700,15700,15670,970
20250402,091800,429175340,15680,15830,15830,15680,1358
20250402,091700,407795440,15830,15780,15840,15780,112
20250402,091600,406022580,15840,15820,15840,15780,585
20250402,091500,396770640,15720,15800,15860,15720,439
20250402,091400,389859880,15860,15710,15860,15710,841
20250402,091300,376594580,15710,15710,15710,15670,230
20250402,091200,372985280,15770,15620,15780,15600,457
20250402,091100,365828090,15610,15670,15730,15610,2050
20250402,091000,333745520,15660,15660,15660,15560,863
20250402,090900,320276310,15660,15680,15680,15500,1093
20250402,090800,303268870,15700,15820,15820,15680,1919
20250402,090700,273047400,15910,16000,16000,15800,1629
20250402,090600,247157560,16000,15990,16000,15950,679
20250402,090500,236307340,15990,16020,16020,15990,224
20250402,090400,232721760,16020,16080,16080,15950,3123
20250402,090300,182796840,16050,16100,16130,16030,1607
20250402,090200,156988070,16130,16240,16240,16110,1949
20250402,090100,125554830,16230,16250,16290,15950,3397
20250402,090000,70675940,16250,16530,16690,16250,4301
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 204100 1731253730 15140 15140 15140 15140 4611
3 20250402 204000 1731253730 15140 15140 15140 15140 0
4 20250402 203900 1731253730 15140 15140 15140 15140 0
5 20250402 203800 1731253730 15140 15140 15140 15140 0
6 20250402 203700 1731253730 15140 15140 15140 15140 0
7 20250402 203600 1731253730 15140 15140 15140 15140 0
8 20250402 203500 1731253730 15140 15140 15140 15140 0
9 20250402 203400 1731253730 15140 15140 15140 15140 0
10 20250402 203300 1731253730 15140 15140 15140 15140 0
11 20250402 203200 1731253730 15140 15140 15140 15140 0
12 20250402 203100 1731253730 15140 15140 15140 15140 0
13 20250402 203000 1731253730 15140 15140 15140 15140 0
14 20250402 202900 1731253730 15140 15140 15140 15140 0
15 20250402 202800 1731253730 15140 15140 15140 15140 0
16 20250402 202700 1731253730 15140 15140 15140 15140 0
17 20250402 202600 1731253730 15140 15140 15140 15140 0
18 20250402 202500 1731253730 15140 15140 15140 15140 0
19 20250402 202400 1731253730 15140 15140 15140 15140 0
20 20250402 202300 1731253730 15140 15140 15140 15140 0
21 20250402 202200 1731253730 15140 15140 15140 15140 0
22 20250402 202100 1731253730 15140 15140 15140 15140 0
23 20250402 202000 1731253730 15140 15140 15140 15140 0
24 20250402 201900 1731253730 15140 15140 15140 15140 0
25 20250402 201800 1731253730 15140 15140 15140 15140 0
26 20250402 201700 1731253730 15140 15140 15140 15140 0
27 20250402 201600 1731253730 15140 15140 15140 15140 0
28 20250402 201500 1731253730 15140 15140 15140 15140 0
29 20250402 201400 1731253730 15140 15140 15140 15140 0
30 20250402 201300 1731253730 15140 15140 15140 15140 0
31 20250402 201200 1731253730 15140 15140 15140 15140 0
32 20250402 201100 1731253730 15140 15140 15140 15140 4611
33 20250402 201000 1731253730 15140 15140 15140 15140 0
34 20250402 200900 1731253730 15140 15140 15140 15140 0
35 20250402 200800 1731253730 15140 15140 15140 15140 0
36 20250402 200700 1731253730 15140 15140 15140 15140 0
37 20250402 200600 1731253730 15140 15140 15140 15140 0
38 20250402 200500 1731253730 15140 15140 15140 15140 0
39 20250402 200400 1731253730 15140 15140 15140 15140 0
40 20250402 200300 1731253730 15140 15140 15140 15140 0
41 20250402 200200 1731253730 15140 15140 15140 15140 0
42 20250402 200100 1731253730 15140 15140 15140 15140 0
43 20250402 200000 1731253730 15140 15140 15140 15140 0
44 20250402 195900 1731253730 15140 15140 15140 15140 0
45 20250402 195800 1731253730 15140 15140 15140 15140 0
46 20250402 195700 1731253730 15140 15140 15140 15140 0
47 20250402 195600 1731253730 15140 15140 15140 15140 0
48 20250402 195500 1731253730 15140 15140 15140 15140 0
49 20250402 195400 1731253730 15140 15140 15140 15140 0
50 20250402 195300 1731253730 15140 15140 15140 15140 0
51 20250402 195200 1731253730 15140 15140 15140 15140 0
52 20250402 195100 1731253730 15140 15140 15140 15140 0
53 20250402 195000 1731253730 15140 15140 15140 15140 0
54 20250402 194900 1731253730 15140 15140 15140 15140 0
55 20250402 194800 1731253730 15140 15140 15140 15140 0
56 20250402 194700 1731253730 15140 15140 15140 15140 0
57 20250402 194600 1731253730 15140 15140 15140 15140 0
58 20250402 194500 1731253730 15140 15140 15140 15140 0
59 20250402 194400 1731253730 15140 15140 15140 15140 0
60 20250402 194300 1731253730 15140 15140 15140 15140 0
61 20250402 194200 1731253730 15140 15140 15140 15140 0
62 20250402 194100 1731253730 15140 15140 15140 15140 4611
63 20250402 194000 1731253730 15140 15140 15140 15140 0
64 20250402 193900 1731253730 15140 15140 15140 15140 0
65 20250402 193800 1731253730 15140 15140 15140 15140 0
66 20250402 193700 1731253730 15140 15140 15140 15140 0
67 20250402 193600 1731253730 15140 15140 15140 15140 0
68 20250402 193500 1731253730 15140 15140 15140 15140 0
69 20250402 193400 1731253730 15140 15140 15140 15140 0
70 20250402 193300 1731253730 15140 15140 15140 15140 0
71 20250402 193200 1731253730 15140 15140 15140 15140 0
72 20250402 193100 1731253730 15140 15140 15140 15140 0
73 20250402 193000 1731253730 15140 15140 15140 15140 0
74 20250402 192900 1731253730 15140 15140 15140 15140 0
75 20250402 192800 1731253730 15140 15140 15140 15140 0
76 20250402 192700 1731253730 15140 15140 15140 15140 0
77 20250402 192600 1731253730 15140 15140 15140 15140 0
78 20250402 192500 1731253730 15140 15140 15140 15140 0
79 20250402 192400 1731253730 15140 15140 15140 15140 0
80 20250402 192300 1731253730 15140 15140 15140 15140 0
81 20250402 192200 1731253730 15140 15140 15140 15140 0
82 20250402 192100 1731253730 15140 15140 15140 15140 0
83 20250402 192000 1731253730 15140 15140 15140 15140 0
84 20250402 191900 1731253730 15140 15140 15140 15140 0
85 20250402 191800 1731253730 15140 15140 15140 15140 0
86 20250402 191700 1731253730 15140 15140 15140 15140 0
87 20250402 191600 1731253730 15140 15140 15140 15140 0
88 20250402 191500 1731253730 15140 15140 15140 15140 0
89 20250402 191400 1731253730 15140 15140 15140 15140 0
90 20250402 191300 1731253730 15140 15140 15140 15140 0
91 20250402 191200 1731253730 15140 15140 15140 15140 0
92 20250402 191100 1731253730 15140 15140 15140 15140 4611
93 20250402 191000 1731253730 15140 15140 15140 15140 0
94 20250402 190900 1731253730 15140 15140 15140 15140 0
95 20250402 190800 1731253730 15140 15140 15140 15140 0
96 20250402 190700 1731253730 15140 15140 15140 15140 0
97 20250402 190600 1731253730 15140 15140 15140 15140 0
98 20250402 190500 1731253730 15140 15140 15140 15140 0
99 20250402 190400 1731253730 15140 15140 15140 15140 0
100 20250402 190300 1731253730 15140 15140 15140 15140 0
101 20250402 190200 1731253730 15140 15140 15140 15140 0
102 20250402 190100 1731253730 15140 15140 15140 15140 0
103 20250402 190000 1731253730 15140 15140 15140 15140 0
104 20250402 185900 1731253730 15140 15140 15140 15140 0
105 20250402 185800 1731253730 15140 15140 15140 15140 0
106 20250402 185700 1731253730 15140 15140 15140 15140 0
107 20250402 185600 1731253730 15140 15140 15140 15140 0
108 20250402 185500 1731253730 15140 15140 15140 15140 0
109 20250402 185400 1731253730 15140 15140 15140 15140 0
110 20250402 185300 1731253730 15140 15140 15140 15140 0
111 20250402 185200 1731253730 15140 15140 15140 15140 0
112 20250402 185100 1731253730 15140 15140 15140 15140 0
113 20250402 185000 1731253730 15140 15140 15140 15140 0
114 20250402 184900 1731253730 15140 15140 15140 15140 0
115 20250402 184800 1731253730 15140 15140 15140 15140 0
116 20250402 184700 1731253730 15140 15140 15140 15140 0
117 20250402 184600 1731253730 15140 15140 15140 15140 0
118 20250402 184500 1731253730 15140 15140 15140 15140 0
119 20250402 184400 1731253730 15140 15140 15140 15140 0
120 20250402 184300 1731253730 15140 15140 15140 15140 0
121 20250402 184200 1731253730 15140 15140 15140 15140 0
122 20250402 184100 1731253730 15140 15140 15140 15140 4611
123 20250402 184000 1731253730 15140 15140 15140 15140 0
124 20250402 183900 1731253730 15140 15140 15140 15140 0
125 20250402 183800 1731253730 15140 15140 15140 15140 0
126 20250402 183700 1731253730 15140 15140 15140 15140 0
127 20250402 183600 1731253730 15140 15140 15140 15140 0
128 20250402 183500 1731253730 15140 15140 15140 15140 0
129 20250402 183400 1731253730 15140 15140 15140 15140 0
130 20250402 183300 1731253730 15140 15140 15140 15140 0
131 20250402 183200 1731253730 15140 15140 15140 15140 0
132 20250402 183100 1731253730 15140 15140 15140 15140 0
133 20250402 183000 1731253730 15140 15140 15140 15140 0
134 20250402 182900 1731253730 15140 15140 15140 15140 0
135 20250402 182800 1731253730 15140 15140 15140 15140 0
136 20250402 182700 1731253730 15140 15140 15140 15140 0
137 20250402 182600 1731253730 15140 15140 15140 15140 0
138 20250402 182500 1731253730 15140 15140 15140 15140 0
139 20250402 182400 1731253730 15140 15140 15140 15140 0
140 20250402 182300 1731253730 15140 15140 15140 15140 0
141 20250402 182200 1731253730 15140 15140 15140 15140 0
142 20250402 182100 1731253730 15140 15140 15140 15140 0
143 20250402 182000 1731253730 15140 15140 15140 15140 0
144 20250402 181900 1731253730 15140 15140 15140 15140 0
145 20250402 181800 1731253730 15140 15140 15140 15140 0
146 20250402 181700 1731253730 15140 15140 15140 15140 0
147 20250402 181600 1731253730 15140 15140 15140 15140 0
148 20250402 181500 1731253730 15140 15140 15140 15140 0
149 20250402 181400 1731253730 15140 15140 15140 15140 0
150 20250402 181300 1731253730 15140 15140 15140 15140 0
151 20250402 181200 1731253730 15140 15140 15140 15140 0
152 20250402 181100 1731253730 15140 15140 15140 15140 4611
153 20250402 181000 1731253730 15140 15140 15140 15140 0
154 20250402 180900 1731253730 15140 15140 15140 15140 0
155 20250402 180800 1731253730 15140 15140 15140 15140 0
156 20250402 180700 1731253730 15140 15140 15140 15140 0
157 20250402 180600 1731253730 15140 15140 15140 15140 0
158 20250402 180500 1731253730 15140 15140 15140 15140 0
159 20250402 180400 1731253730 15140 15140 15140 15140 0
160 20250402 180300 1731253730 15140 15140 15140 15140 0
161 20250402 180200 1731253730 15140 15140 15140 15140 0
162 20250402 180100 1731253730 15140 15140 15140 15140 0
163 20250402 180000 1731253730 15140 15140 15140 15140 0
164 20250402 175900 1731253730 15140 15140 15140 15140 0
165 20250402 175800 1731253730 15140 15140 15140 15140 0
166 20250402 175700 1731253730 15140 15140 15140 15140 0
167 20250402 175600 1731253730 15140 15140 15140 15140 0
168 20250402 175500 1731253730 15140 15140 15140 15140 0
169 20250402 175400 1731253730 15140 15140 15140 15140 0
170 20250402 175300 1731253730 15140 15140 15140 15140 0
171 20250402 175200 1731253730 15140 15140 15140 15140 0
172 20250402 175100 1731253730 15140 15140 15140 15140 0
173 20250402 175000 1731253730 15140 15140 15140 15140 0
174 20250402 174900 1731253730 15140 15140 15140 15140 0
175 20250402 174800 1731253730 15140 15140 15140 15140 0
176 20250402 174700 1731253730 15140 15140 15140 15140 0
177 20250402 174600 1731253730 15140 15140 15140 15140 0
178 20250402 174500 1731253730 15140 15140 15140 15140 0
179 20250402 174400 1731253730 15140 15140 15140 15140 0
180 20250402 174300 1731253730 15140 15140 15140 15140 0
181 20250402 174200 1731253730 15140 15140 15140 15140 0
182 20250402 174100 1731253730 15140 15140 15140 15140 4611
183 20250402 174000 1731253730 15140 15140 15140 15140 0
184 20250402 173900 1731253730 15140 15140 15140 15140 0
185 20250402 173800 1731253730 15140 15140 15140 15140 0
186 20250402 173700 1731253730 15140 15140 15140 15140 0
187 20250402 173600 1731253730 15140 15140 15140 15140 0
188 20250402 173500 1731253730 15140 15140 15140 15140 0
189 20250402 173400 1731253730 15140 15140 15140 15140 0
190 20250402 173300 1731253730 15140 15140 15140 15140 0
191 20250402 173200 1731253730 15140 15140 15140 15140 0
192 20250402 173100 1731253730 15140 15140 15140 15140 0
193 20250402 173000 1731253730 15140 15140 15140 15140 0
194 20250402 172900 1731253730 15140 15140 15140 15140 0
195 20250402 172800 1731253730 15140 15140 15140 15140 0
196 20250402 172700 1731253730 15140 15140 15140 15140 0
197 20250402 172600 1731253730 15140 15140 15140 15140 0
198 20250402 172500 1731253730 15140 15140 15140 15140 0
199 20250402 172400 1731253730 15140 15140 15140 15140 0
200 20250402 172300 1731253730 15140 15140 15140 15140 0
201 20250402 172200 1731253730 15140 15140 15140 15140 0
202 20250402 172100 1731253730 15140 15140 15140 15140 0
203 20250402 172000 1731253730 15140 15140 15140 15140 0
204 20250402 171900 1731253730 15140 15140 15140 15140 0
205 20250402 171800 1731253730 15140 15140 15140 15140 0
206 20250402 171700 1731253730 15140 15140 15140 15140 0
207 20250402 171600 1731253730 15140 15140 15140 15140 0
208 20250402 171500 1731253730 15140 15140 15140 15140 0
209 20250402 171400 1731253730 15140 15140 15140 15140 0
210 20250402 171300 1731253730 15140 15140 15140 15140 0
211 20250402 171200 1731253730 15140 15140 15140 15140 0
212 20250402 171100 1731253730 15140 15140 15140 15140 4611
213 20250402 171000 1731253730 15140 15140 15140 15140 0
214 20250402 170900 1731253730 15140 15140 15140 15140 0
215 20250402 170800 1731253730 15140 15140 15140 15140 0
216 20250402 170700 1731253730 15140 15140 15140 15140 0
217 20250402 170600 1731253730 15140 15140 15140 15140 0
218 20250402 170500 1731253730 15140 15140 15140 15140 0
219 20250402 170400 1731253730 15140 15140 15140 15140 0
220 20250402 170300 1731253730 15140 15140 15140 15140 0
221 20250402 170200 1731253730 15140 15140 15140 15140 0
222 20250402 170100 1731253730 15140 15140 15140 15140 0
223 20250402 170000 1731253730 15140 15140 15140 15140 0
224 20250402 165900 1731253730 15140 15140 15140 15140 0
225 20250402 165800 1731253730 15140 15140 15140 15140 0
226 20250402 165700 1731253730 15140 15140 15140 15140 0
227 20250402 165600 1731253730 15140 15140 15140 15140 0
228 20250402 165500 1731253730 15140 15140 15140 15140 0
229 20250402 165400 1731253730 15140 15140 15140 15140 0
230 20250402 165300 1731253730 15140 15140 15140 15140 0
231 20250402 165200 1731253730 15140 15140 15140 15140 0
232 20250402 165100 1731253730 15140 15140 15140 15140 0
233 20250402 165000 1731253730 15140 15140 15140 15140 0
234 20250402 164900 1731253730 15140 15140 15140 15140 0
235 20250402 164800 1731253730 15140 15140 15140 15140 0
236 20250402 164700 1731253730 15140 15140 15140 15140 0
237 20250402 164600 1731253730 15140 15140 15140 15140 0
238 20250402 164500 1731253730 15140 15140 15140 15140 0
239 20250402 164400 1731253730 15140 15140 15140 15140 0
240 20250402 164300 1731253730 15140 15140 15140 15140 0
241 20250402 164200 1731253730 15140 15140 15140 15140 0
242 20250402 164100 1731253730 15140 15140 15140 15140 4611
243 20250402 164000 1731253730 15140 15140 15140 15140 0
244 20250402 163900 1731253730 15140 15140 15140 15140 0
245 20250402 163800 1731253730 15140 15140 15140 15140 0
246 20250402 163700 1731253730 15140 15140 15140 15140 0
247 20250402 163600 1731253730 15140 15140 15140 15140 0
248 20250402 163500 1731253730 15140 15140 15140 15140 0
249 20250402 163400 1731253730 15140 15140 15140 15140 0
250 20250402 163300 1731253730 15140 15140 15140 15140 0
251 20250402 163200 1731253730 15140 15140 15140 15140 0
252 20250402 163100 1731253730 15140 15140 15140 15140 0
253 20250402 163000 1731253730 15140 15140 15140 15140 0
254 20250402 162900 1731253730 15140 15140 15140 15140 0
255 20250402 162800 1731253730 15140 15140 15140 15140 0
256 20250402 162700 1731253730 15140 15140 15140 15140 0
257 20250402 162600 1731253730 15140 15140 15140 15140 0
258 20250402 162500 1731253730 15140 15140 15140 15140 0
259 20250402 162400 1731253730 15140 15140 15140 15140 0
260 20250402 162300 1731253730 15140 15140 15140 15140 0
261 20250402 162200 1731253730 15140 15140 15140 15140 0
262 20250402 162100 1731253730 15140 15140 15140 15140 0
263 20250402 162000 1731253730 15140 15140 15140 15140 0
264 20250402 161900 1731253730 15140 15140 15140 15140 0
265 20250402 161800 1731253730 15140 15140 15140 15140 0
266 20250402 161700 1731253730 15140 15140 15140 15140 0
267 20250402 161600 1731253730 15140 15140 15140 15140 0
268 20250402 161500 1731253730 15140 15140 15140 15140 0
269 20250402 161400 1731253730 15140 15140 15140 15140 0
270 20250402 161300 1731253730 15140 15140 15140 15140 0
271 20250402 161200 1731253730 15140 15140 15140 15140 0
272 20250402 161100 1731253730 15140 15140 15140 15140 4611
273 20250402 161000 1731253730 15140 15140 15140 15140 0
274 20250402 160900 1731253730 15140 15140 15140 15140 0
275 20250402 160800 1731253730 15140 15140 15140 15140 0
276 20250402 160700 1731253730 15140 15140 15140 15140 0
277 20250402 160600 1731253730 15140 15140 15140 15140 0
278 20250402 160500 1731253730 15140 15140 15140 15140 0
279 20250402 160400 1731253730 15140 15140 15140 15140 0
280 20250402 160300 1731253730 15140 15140 15140 15140 0
281 20250402 160200 1731253730 15140 15140 15140 15140 0
282 20250402 160100 1731253730 15140 15140 15140 15140 0
283 20250402 160000 1731253730 15140 15140 15140 15140 0
284 20250402 155900 1731253730 15140 15140 15140 15140 0
285 20250402 155800 1731253730 15140 15140 15140 15140 0
286 20250402 155700 1731253730 15140 15140 15140 15140 0
287 20250402 155600 1731253730 15140 15140 15140 15140 0
288 20250402 155500 1731253730 15140 15140 15140 15140 0
289 20250402 155400 1731253730 15140 15140 15140 15140 0
290 20250402 155300 1731253730 15140 15140 15140 15140 0
291 20250402 155200 1731253730 15140 15140 15140 15140 0
292 20250402 155100 1731253730 15140 15140 15140 15140 0
293 20250402 155000 1731253730 15140 15140 15140 15140 0
294 20250402 154900 1731253730 15140 15140 15140 15140 0
295 20250402 154800 1731253730 15140 15140 15140 15140 0
296 20250402 154700 1731253730 15140 15140 15140 15140 0
297 20250402 154600 1731253730 15140 15140 15140 15140 0
298 20250402 154500 1731253730 15140 15140 15140 15140 0
299 20250402 154400 1731253730 15140 15140 15140 15140 0
300 20250402 154300 1731253730 15140 15140 15140 15140 0
301 20250402 154200 1731253730 15140 15140 15140 15140 0
302 20250402 154100 1731253730 15140 15140 15140 15140 4611
303 20250402 154000 1731253730 15140 15140 15140 15140 0
304 20250402 153900 1731253730 15140 15140 15140 15140 0
305 20250402 153800 1731253730 15140 15140 15140 15140 0
306 20250402 153700 1731253730 15140 15140 15140 15140 0
307 20250402 153600 1731253730 15140 15140 15140 15140 0
308 20250402 153500 1731253730 15140 15140 15140 15140 0
309 20250402 153400 1731253730 15140 15140 15140 15140 0
310 20250402 153300 1731253730 15140 15140 15140 15140 0
311 20250402 153200 1731253730 15140 15140 15140 15140 0
312 20250402 153100 1731253730 15140 15140 15140 15140 0
313 20250402 153000 1731253730 15140 15140 15140 15140 4611
314 20250402 152900 1661443190 15150 15150 15150 15150 0
315 20250402 152800 1661443190 15150 15150 15150 15150 0
316 20250402 152700 1661443190 15150 15150 15150 15150 0
317 20250402 152600 1661443190 15150 15150 15150 15150 0
318 20250402 152500 1661443190 15150 15150 15150 15150 0
319 20250402 152400 1661443190 15150 15150 15150 15150 0
320 20250402 152300 1661443190 15150 15150 15150 15150 0
321 20250402 152200 1661443190 15150 15150 15150 15150 0
322 20250402 152100 1661443190 15150 15150 15150 15150 0
323 20250402 152000 1661443190 15150 15150 15150 15150 0
324 20250402 151900 1661443190 15150 15150 15160 15140 2082
325 20250402 151800 1629887740 15160 15150 15160 15150 150
326 20250402 151700 1627614940 15140 15150 15150 15140 1040
327 20250402 151600 1611861840 15150 15160 15160 15150 502
328 20250402 151500 1604255220 15160 15150 15160 15150 112
329 20250402 151400 1602558200 15150 15160 15160 15150 424
330 20250402 151300 1596132010 15150 15240 15240 15150 959
331 20250402 151200 1581588010 15240 15150 15240 15140 434
332 20250402 151100 1574990260 15130 15140 15140 15100 1116
333 20250402 151000 1558124120 15130 15140 15140 15120 322
334 20250402 150900 1553254310 15150 15190 15190 15150 1068
335 20250402 150800 1537071930 15200 15280 15280 15200 883
336 20250402 150700 1523612750 15300 15300 15300 15300 12
337 20250402 150600 1523429150 15330 15290 15360 15270 380
338 20250402 150500 1517617830 15290 15330 15370 15290 35
339 20250402 150400 1517080200 15390 15360 15390 15250 6297
340 20250402 150300 1420663040 15410 15360 15410 15360 34
341 20250402 150200 1420140490 15350 15350 15360 15350 180
342 20250402 150100 1417376890 15350 15350 15360 15350 212
343 20250402 150000 1414121420 15360 15350 15360 15350 94
344 20250402 145900 1412677760 15360 15360 15360 15350 675
345 20250402 145800 1402310480 15370 15350 15370 15350 55
346 20250402 145700 1401466010 15360 15360 15360 15350 62
347 20250402 145600 1400513760 15360 15360 15360 15360 18
348 20250402 145500 1400237280 15350 15350 15350 15350 338
349 20250402 145400 1395048980 15360 15350 15360 15350 60
350 20250402 145300 1394127600 15360 15360 15360 15360 102
351 20250402 145200 1392560880 15360 15360 15360 15360 85
352 20250402 145100 1391255280 15360 15370 15370 15360 41
353 20250402 145000 1390625500 15380 15380 15380 15380 0
354 20250402 144900 1390625500 15380 15380 15380 15380 5
355 20250402 144800 1390548600 15380 15380 15380 15380 18
356 20250402 144700 1390271760 15380 15390 15390 15380 300
357 20250402 144600 1385655730 15410 15400 15410 15400 106
358 20250402 144500 1384023300 15400 15400 15400 15400 0
359 20250402 144400 1384023300 15400 15390 15400 15390 509
360 20250402 144300 1376189720 15390 15390 15390 15380 261
361 20250402 144200 1372175180 15380 15380 15380 15380 5
362 20250402 144100 1372098280 15380 15380 15380 15380 1
363 20250402 144000 1372082900 15340 15340 15390 15340 99
364 20250402 143900 1370564140 15340 15340 15340 15340 2
365 20250402 143800 1370533460 15330 15380 15380 15330 881
366 20250402 143700 1357008340 15380 15420 15420 15380 80
367 20250402 143600 1355775260 15420 15380 15420 15360 201
368 20250402 143500 1352685680 15380 15430 15430 15380 144
369 20250402 143400 1350468330 15400 15440 15440 15400 166
370 20250402 143300 1347911330 15440 15440 15440 15440 0
371 20250402 143200 1347911330 15440 15430 15440 15430 71
372 20250402 143100 1346815790 15430 15400 15430 15400 153
373 20250402 143000 1344456500 15400 15390 15400 15385 164
374 20250402 142900 1341932610 15380 15380 15390 15380 42
375 20250402 142800 1341286640 15390 15380 15390 15380 46
376 20250402 142700 1340579150 15380 15380 15380 15380 519
377 20250402 142600 1332596930 15380 15390 15390 15380 11
378 20250402 142500 1332427740 15380 15350 15380 15350 31
379 20250402 142400 1331951260 15340 15380 15390 15340 379
380 20250402 142300 1326134620 15350 15350 15350 15350 10
381 20250402 142200 1325981120 15350 15380 15400 15350 421
382 20250402 142100 1319507090 15380 15340 15380 15340 130
383 20250402 142000 1317512530 15310 15350 15350 15310 181
384 20250402 141900 1314740150 15350 15320 15350 15320 154
385 20250402 141800 1312376420 15320 15320 15330 15310 65
386 20250402 141700 1311380700 15310 15350 15350 15310 713
387 20250402 141600 1300454300 15370 15370 15370 15370 1
388 20250402 141500 1300438930 15370 15360 15370 15360 51
389 20250402 141400 1299655560 15360 15320 15360 15310 261
390 20250402 141300 1295655710 15320 15360 15360 15320 33
391 20250402 141200 1295149950 15360 15300 15360 15300 239
392 20250402 141100 1291490610 15380 15390 15390 15300 1782
393 20250402 141000 1264179840 15390 15390 15390 15380 213
394 20250402 140900 1260903770 15390 15400 15400 15380 38
395 20250402 140800 1260318780 15380 15400 15400 15380 142
396 20250402 140700 1258132780 15380 15380 15380 15380 6
397 20250402 140600 1258040500 15370 15370 15370 15370 0
398 20250402 140500 1258040500 15370 15400 15400 15370 1311
399 20250402 140400 1237866230 15400 15440 15440 15400 290
400 20250402 140300 1233395375 15450 15530 15530 15450 2313
401 20250402 140200 1197551485 15530 15530 15530 15520 1583
402 20250402 140100 1172983305 15520 15530 15530 15520 437
403 20250402 140000 1166201045 15530 15530 15530 15530 48
404 20250402 135900 1165455605 15530 15530 15530 15530 7
405 20250402 135800 1165346895 15530 15530 15530 15530 0
406 20250402 135700 1165346895 15530 15530 15530 15530 124
407 20250402 135600 1163421175 15550 15550 15550 15550 0
408 20250402 135500 1163421175 15550 15530 15550 15530 38
409 20250402 135400 1162831015 15520 15530 15530 15520 201
410 20250402 135300 1159710415 15530 15530 15530 15530 21
411 20250402 135200 1159384285 15530 15530 15550 15530 105
412 20250402 135100 1157752715 15530 15530 15530 15530 100
413 20250402 135000 1156199715 15520 15520 15520 15520 90
414 20250402 134900 1154802915 15520 15530 15530 15520 90
415 20250402 134800 1153405885 15520 15550 15550 15520 1937
416 20250402 134700 1123314685 15550 15600 15600 15550 40
417 20250402 134600 1122692635 15600 15560 15600 15560 843
418 20250402 134500 1109548195 15600 15560 15600 15560 60
419 20250402 134400 1108614195 15610 15570 15610 15570 25
420 20250402 134300 1108224455 15570 15600 15600 15570 54
421 20250402 134200 1107383645 15600 15600 15600 15600 2
422 20250402 134100 1107352445 15600 15600 15600 15600 5
423 20250402 134000 1107274445 15610 15610 15610 15610 21
424 20250402 133900 1106946635 15560 15560 15560 15560 44
425 20250402 133800 1106261995 15560 15560 15560 15560 121
426 20250402 133700 1104379235 15560 15560 15560 15560 123
427 20250402 133600 1102465355 15560 15580 15580 15550 256
428 20250402 133500 1098480765 15570 15600 15600 15570 301
429 20250402 133400 1093790215 15600 15610 15610 15600 16
430 20250402 133300 1093540515 15620 15610 15620 15590 153
431 20250402 133200 1091153525 15600 15600 15600 15600 10
432 20250402 133100 1090997525 15600 15590 15600 15590 46
433 20250402 133000 1090280025 15590 15590 15590 15590 75
434 20250402 132900 1089110775 15590 15590 15590 15590 30
435 20250402 132800 1088643075 15590 15590 15590 15590 1
436 20250402 132700 1088627485 15590 15590 15590 15590 7
437 20250402 132600 1088518355 15570 15570 15570 15570 0
438 20250402 132500 1088518355 15570 15595 15595 15570 300
439 20250402 132400 1083845140 15600 15590 15600 15590 21
440 20250402 132300 1083517600 15585 15585 15585 15585 7
441 20250402 132200 1083408505 15580 15580 15580 15580 0
442 20250402 132100 1083408505 15580 15580 15580 15580 0
443 20250402 132000 1083408505 15580 15580 15580 15580 34
444 20250402 131900 1082878785 15580 15600 15600 15580 22
445 20250402 131800 1082535885 15610 15580 15610 15580 23
446 20250402 131700 1082177035 15580 15630 15630 15580 301
447 20250402 131600 1077486885 15630 15640 15640 15630 65
448 20250402 131500 1076470785 15640 15640 15640 15640 0
449 20250402 131400 1076470785 15640 15660 15670 15640 75
450 20250402 131300 1075296175 15660 15660 15660 15660 253
451 20250402 131200 1071334195 15660 15660 15660 15660 182
452 20250402 131100 1068484075 15640 15640 15640 15640 0
453 20250402 131000 1068484075 15640 15640 15640 15640 40
454 20250402 130900 1067858475 15630 15660 15660 15630 24
455 20250402 130800 1067482665 15660 15660 15660 15660 1
456 20250402 130700 1067467005 15660 15660 15660 15660 400
457 20250402 130600 1061203005 15650 15650 15650 15650 0
458 20250402 130500 1061203005 15650 15650 15650 15650 1
459 20250402 130400 1061187355 15650 15650 15650 15650 1
460 20250402 130300 1061171705 15670 15570 15670 15570 435
461 20250402 130200 1054384375 15560 15610 15610 15560 200
462 20250402 130100 1051272325 15560 15620 15620 15560 21
463 20250402 130000 1050944545 15560 15570 15610 15560 153
464 20250402 125900 1048562975 15620 15620 15620 15620 10
465 20250402 125800 1048406775 15610 15565 15610 15565 411
466 20250402 125700 1042001545 15530 15530 15530 15530 1
467 20250402 125600 1041986015 15530 15600 15600 15530 286
468 20250402 125500 1037541915 15610 15610 15610 15610 0
469 20250402 125400 1037541915 15610 15580 15610 15580 122
470 20250402 125300 1035638095 15580 15580 15580 15580 1
471 20250402 125200 1035622515 15620 15610 15620 15610 10
472 20250402 125100 1035466395 15580 15580 15580 15580 11
473 20250402 125000 1035295015 15595 15610 15610 15595 34
474 20250402 124900 1034764335 15530 15540 15540 15530 401
475 20250402 124800 1028535805 15530 15620 15620 15530 2191
476 20250402 124700 994470955 15680 15660 15680 15610 177
477 20250402 124600 991707095 15610 15610 15610 15610 0
478 20250402 124500 991707095 15610 15610 15610 15610 0
479 20250402 124400 991707095 15610 15610 15610 15610 0
480 20250402 124300 991707095 15610 15610 15610 15610 15
481 20250402 124200 991472945 15610 15680 15690 15610 60
482 20250402 124100 990533405 15680 15680 15680 15680 4
483 20250402 124000 990470685 15660 15580 15660 15580 316
484 20250402 123900 985543205 15580 15590 15590 15550 60
485 20250402 123800 984608445 15590 15590 15590 15590 1
486 20250402 123700 984592855 15610 15680 15690 15500 2617
487 20250402 123600 943725755 15690 15700 15700 15690 34
488 20250402 123500 943192195 15700 15700 15700 15700 13
489 20250402 123400 942988095 15700 15700 15700 15700 5
490 20250402 123300 942909595 15700 15700 15700 15700 0
491 20250402 123200 942909595 15700 15700 15700 15700 1
492 20250402 123100 942893895 15670 15700 15700 15670 360
493 20250402 123000 937245285 15700 15700 15700 15700 0
494 20250402 122900 937245285 15700 15700 15700 15700 101
495 20250402 122800 935659585 15700 15720 15720 15700 100
496 20250402 122700 934088675 15720 15710 15720 15710 16
497 20250402 122600 933837305 15705 15705 15705 15705 44
498 20250402 122500 933146285 15710 15720 15720 15710 229
499 20250402 122400 929547415 15720 15720 15720 15720 72
500 20250402 122300 928415575 15720 15720 15720 15720 88
501 20250402 122200 927032215 15720 15720 15720 15720 0
502 20250402 122100 927032215 15720 15720 15720 15720 0
503 20250402 122000 927032215 15720 15740 15740 15720 229
504 20250402 121900 923430875 15750 15760 15760 15740 3
505 20250402 121800 923383625 15790 15790 15790 15790 0
506 20250402 121700 923383625 15790 15790 15790 15790 0
507 20250402 121600 923383625 15790 15790 15790 15790 0
508 20250402 121500 923383625 15790 15790 15790 15790 0
509 20250402 121400 923383625 15790 15790 15790 15790 0
510 20250402 121300 923383625 15790 15790 15790 15790 2
511 20250402 121200 923352045 15790 15790 15790 15790 1
512 20250402 121100 923336255 15740 15790 15790 15740 201
513 20250402 121000 920162515 15790 15700 15790 15690 815
514 20250402 120900 907368805 15700 15710 15740 15700 635
515 20250402 120800 897393585 15720 15720 15720 15720 39
516 20250402 120700 896780505 15740 15720 15740 15710 203
517 20250402 120600 893588115 15720 15750 15750 15720 643
518 20250402 120500 883469755 15760 15790 15790 15760 642
519 20250402 120400 873339495 15820 15820 15820 15820 0
520 20250402 120300 873339495 15820 15820 15820 15820 0
521 20250402 120200 873339495 15820 15820 15820 15820 1
522 20250402 120100 873323675 15820 15820 15820 15820 3
523 20250402 120000 873276215 15820 15820 15820 15820 0
524 20250402 115900 873276215 15820 15810 15820 15780 5
525 20250402 115800 873197185 15810 15820 15820 15810 56
526 20250402 115700 872311815 15820 15820 15820 15820 0
527 20250402 115600 872311815 15820 15820 15820 15820 3
528 20250402 115500 872264355 15820 15820 15820 15820 201
529 20250402 115400 869084535 15810 15800 15810 15800 12
530 20250402 115300 868894915 15780 15780 15780 15780 0
531 20250402 115200 868894915 15780 15780 15780 15780 8
532 20250402 115100 868768675 15800 15800 15800 15800 0
533 20250402 115000 868768675 15800 15800 15800 15800 0
534 20250402 114900 868768675 15800 15800 15800 15800 0
535 20250402 114800 868768675 15800 15800 15800 15800 0
536 20250402 114700 868768675 15800 15790 15800 15790 62
537 20250402 114600 867789385 15790 15790 15790 15790 49
538 20250402 114500 867015675 15790 15790 15790 15790 7
539 20250402 114400 866905145 15790 15780 15790 15780 589
540 20250402 114300 857610625 15770 15760 15770 15760 21
541 20250402 114200 857279465 15760 15760 15760 15760 1
542 20250402 114100 857263705 15760 15760 15760 15760 0
543 20250402 114000 857263705 15760 15760 15760 15760 1
544 20250402 113900 857247945 15760 15770 15770 15760 264
545 20250402 113800 853087295 15770 15770 15770 15770 30
546 20250402 113700 852614195 15770 15770 15770 15770 0
547 20250402 113600 852614195 15770 15790 15790 15770 11
548 20250402 113500 852440705 15760 15760 15760 15760 0
549 20250402 113400 852440705 15760 15780 15790 15760 23
550 20250402 113300 852078115 15760 15760 15760 15760 35
551 20250402 113200 851526515 15770 15760 15770 15760 10
552 20250402 113100 851368865 15760 15760 15760 15760 145
553 20250402 113000 849083665 15760 15760 15760 15760 0
554 20250402 112900 849083665 15760 15760 15760 15760 0
555 20250402 112800 849083665 15760 15770 15770 15760 50
556 20250402 112700 848295635 15760 15770 15770 15760 98
557 20250402 112600 846751115 15780 15780 15780 15780 26
558 20250402 112500 846340835 15790 15790 15790 15790 1
559 20250402 112400 846325045 15830 15830 15830 15830 0
560 20250402 112300 846325045 15830 15800 15830 15790 65
561 20250402 112200 845298255 15790 15800 15800 15790 30
562 20250402 112100 844824355 15820 15820 15820 15820 3
563 20250402 112000 844776895 15830 15830 15830 15830 0
564 20250402 111900 844776895 15830 15830 15830 15830 112
565 20250402 111800 843003935 15860 15860 15860 15860 0
566 20250402 111700 843003935 15860 15860 15860 15860 37
567 20250402 111600 842417115 15860 15820 15870 15820 46
568 20250402 111500 841687675 15810 15810 15810 15810 64
569 20250402 111400 840675835 15810 15810 15810 15810 0
570 20250402 111300 840675835 15810 15810 15810 15810 3
571 20250402 111200 840628405 15800 15800 15800 15800 5
572 20250402 111100 840549405 15810 15810 15810 15810 12
573 20250402 111000 840359685 15810 15800 15810 15800 5
574 20250402 110900 840280675 15800 15830 15830 15800 216
575 20250402 110800 836866835 15860 15860 15860 15860 1
576 20250402 110700 836850975 15860 15860 15860 15850 17
577 20250402 110600 836581365 15860 15860 15860 15860 5
578 20250402 110500 836502065 15860 15860 15860 15860 500
579 20250402 110400 828572065 15860 15860 15860 15860 0
580 20250402 110300 828572065 15860 15860 15860 15860 0
581 20250402 110200 828572065 15860 15840 15860 15840 5
582 20250402 110100 828492805 15840 15840 15840 15840 23
583 20250402 110000 828128485 15800 15800 15800 15800 0
584 20250402 105900 828128485 15800 15800 15800 15800 2
585 20250402 105800 828096885 15800 15830 15840 15800 69
586 20250402 105700 827004075 15820 15820 15820 15820 54
587 20250402 105600 826149795 15820 15820 15820 15820 1
588 20250402 105500 826133975 15820 15820 15820 15820 125
589 20250402 105400 824156475 15820 15765 15820 15765 402
590 20250402 105300 817802570 15750 15750 15750 15750 0
591 20250402 105200 817802570 15750 15760 15760 15750 64
592 20250402 105100 816794270 15750 15780 15780 15750 200
593 20250402 105000 813642300 15800 15790 15800 15790 5
594 20250402 104900 813563340 15790 15790 15800 15790 7
595 20250402 104800 813452800 15790 15770 15790 15760 51
596 20250402 104700 812649000 15750 15760 15760 15750 10
597 20250402 104600 812491490 15750 15770 15770 15750 100
598 20250402 104500 810916410 15800 15780 15800 15750 201
599 20250402 104400 807750060 15800 15790 15800 15790 22
600 20250402 104300 807402670 15750 15780 15780 15750 153
601 20250402 104200 804992090 15780 15760 15780 15760 17
602 20250402 104100 804724000 15750 15790 15790 15750 87
603 20250402 104000 803352600 15790 15800 15800 15790 129
604 20250402 103900 801314690 15800 15790 15800 15790 235
605 20250402 103800 797604030 15790 15790 15790 15790 28
606 20250402 103700 797161910 15800 15800 15800 15800 110
607 20250402 103600 795423910 15800 15800 15800 15800 11
608 20250402 103500 795250110 15800 15790 15800 15790 7
609 20250402 103400 795139570 15790 15790 15790 15790 50
610 20250402 103300 794350070 15810 15810 15810 15810 113
611 20250402 103200 792563540 15810 15810 15810 15810 0
612 20250402 103100 792563540 15810 15810 15810 15800 130
613 20250402 103000 790508250 15830 15810 15830 15810 276
614 20250402 102900 786144590 15790 15780 15830 15750 169
615 20250402 102800 783471280 15820 15820 15820 15820 0
616 20250402 102700 783471280 15820 15820 15820 15740 513
617 20250402 102600 775374820 15820 15800 15850 15800 512
618 20250402 102500 767277300 15800 15750 15800 15740 221
619 20250402 102400 763794290 15750 15760 15760 15750 11
620 20250402 102300 763620940 15760 15710 15760 15710 465
621 20250402 102200 756302680 15740 15730 15740 15730 15
622 20250402 102100 756066590 15690 15680 15690 15680 533
623 20250402 102000 747703830 15670 15660 15670 15650 72
624 20250402 101900 746576900 15650 15660 15660 15650 4
625 20250402 101800 746514280 15660 15670 15680 15650 249
626 20250402 101700 742616250 15690 15660 15690 15660 52
627 20250402 101600 741801900 15650 15670 15670 15650 181
628 20250402 101500 738968130 15660 15690 15690 15660 1276
629 20250402 101400 718966180 15700 15730 15730 15700 204
630 20250402 101300 715760030 15730 15720 15740 15720 113
631 20250402 101200 713983160 15700 15700 15700 15700 14
632 20250402 101100 713763360 15680 15680 15680 15680 0
633 20250402 101000 713763360 15680 15690 15690 15680 135
634 20250402 100900 711646510 15690 15690 15690 15690 5
635 20250402 100800 711568060 15680 15740 15740 15680 9
636 20250402 100700 711426640 15740 15690 15740 15690 5
637 20250402 100600 711348030 15680 15680 15680 15680 10
638 20250402 100500 711191230 15670 15740 15740 15670 104
639 20250402 100400 709560220 15740 15740 15740 15740 0
640 20250402 100300 709560220 15740 15740 15740 15740 0
641 20250402 100200 709560220 15740 15700 15740 15700 54
642 20250402 100100 708710620 15660 15660 15660 15660 21
643 20250402 100000 708381760 15650 15650 15720 15640 116
644 20250402 095900 706566600 15650 15650 15650 15640 127
645 20250402 095800 704579350 15640 15640 15640 15640 1
646 20250402 095700 704563710 15620 15730 15780 15610 1652
647 20250402 095600 678667170 15740 15760 15760 15740 173
648 20250402 095500 675942520 15750 15730 15750 15730 167
649 20250402 095400 673313150 15730 15760 15780 15730 453
650 20250402 095300 666179930 15780 15780 15780 15770 22
651 20250402 095200 665832870 15790 15820 15820 15790 21
652 20250402 095100 665500830 15820 15740 15820 15740 84
653 20250402 095000 664177150 15750 15760 15760 15750 497
654 20250402 094900 656346190 15760 15820 15820 15760 1563
655 20250402 094800 631662080 15850 15830 15850 15800 74
656 20250402 094700 630491210 15830 15810 15830 15810 153
657 20250402 094600 628072260 15810 15850 15850 15810 197
658 20250402 094500 624954060 15840 15860 15860 15840 103
659 20250402 094400 623321200 15860 15870 15870 15860 32
660 20250402 094300 622813480 15870 15860 15870 15860 13
661 20250402 094200 622607270 15850 15850 15850 15810 809
662 20250402 094100 609789850 15850 15870 15870 15850 201
663 20250402 094000 606601790 15870 15920 15920 15870 579
664 20250402 093900 597403260 15920 15950 15970 15920 537
665 20250402 093800 588842160 15980 15780 16000 15780 1832
666 20250402 093700 559702790 15780 15780 15780 15780 21
667 20250402 093600 559371410 15790 15730 15800 15730 313
668 20250402 093500 554442360 15710 15710 15710 15710 5
669 20250402 093400 554363810 15650 15650 15650 15650 0
670 20250402 093300 554363810 15650 15650 15650 15600 1485
671 20250402 093200 531158350 15650 15650 15650 15640 265
672 20250402 093100 527011600 15650 15650 15650 15650 20
673 20250402 093000 526698600 15640 15650 15680 15640 324
674 20250402 092900 521629500 15640 15730 15730 15640 735
675 20250402 092800 510114270 15740 15740 15740 15700 935
676 20250402 092700 495423430 15720 15720 15720 15720 99
677 20250402 092600 493867150 15710 15700 15740 15700 287
678 20250402 092500 489356510 15740 15750 15750 15700 313
679 20250402 092400 484440640 15740 15740 15790 15740 335
680 20250402 092300 479167590 15730 15680 15730 15650 657
681 20250402 092200 468863830 15640 15630 15640 15630 79
682 20250402 092100 467628730 15630 15670 15690 15630 283
683 20250402 092000 463192910 15690 15670 15690 15580 1203
684 20250402 091900 444385300 15670 15700 15700 15670 970
685 20250402 091800 429175340 15680 15830 15830 15680 1358
686 20250402 091700 407795440 15830 15780 15840 15780 112
687 20250402 091600 406022580 15840 15820 15840 15780 585
688 20250402 091500 396770640 15720 15800 15860 15720 439
689 20250402 091400 389859880 15860 15710 15860 15710 841
690 20250402 091300 376594580 15710 15710 15710 15670 230
691 20250402 091200 372985280 15770 15620 15780 15600 457
692 20250402 091100 365828090 15610 15670 15730 15610 2050
693 20250402 091000 333745520 15660 15660 15660 15560 863
694 20250402 090900 320276310 15660 15680 15680 15500 1093
695 20250402 090800 303268870 15700 15820 15820 15680 1919
696 20250402 090700 273047400 15910 16000 16000 15800 1629
697 20250402 090600 247157560 16000 15990 16000 15950 679
698 20250402 090500 236307340 15990 16020 16020 15990 224
699 20250402 090400 232721760 16020 16080 16080 15950 3123
700 20250402 090300 182796840 16050 16100 16130 16030 1607
701 20250402 090200 156988070 16130 16240 16240 16110 1949
702 20250402 090100 125554830 16230 16250 16290 15950 3397
703 20250402 090000 70675940 16250 16530 16690 16250 4301

8
285490/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
20250402,160936,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,-1360,5,-8.24,1742381630,111501,74.08,16530,16690,15100,21450,11550,16500,15629.83,1.24,0,-22629,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1601,9.24,0.87,12,1.05,1638.00,17389.00,21800,20240521,-30.55,10160,20241114,49.02,20450,-25.97,20250205,14080,7.53,20250325,21800,-30.55,20240521,10160,49.02,20241114,1.73,Y,285490,500,52 억,,131500,N,N,1522,N,00,N
20250402,150937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-1310,5,-7.94,1549026440,98735,65.60,16530,16690,15150,21450,11550,16500,15688.73,1.24,0,-22349,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1606,9.27,0.87,12,0.93,1638.00,17389.00,21800,20240521,-30.32,10160,20241114,49.51,20450,-25.72,20250205,14080,7.88,20250325,21800,-30.32,20240521,10160,49.51,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250402,140940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15390,-1110,5,-6.73,1260688210,79921,53.10,16530,16690,15370,21450,11550,16500,15774.18,1.24,0,-19144,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1628,9.40,0.89,12,0.76,1638.00,17389.00,21800,20240521,-29.40,10160,20241114,51.48,20450,-24.74,20250205,14080,9.30,20250325,21800,-29.40,20240521,10160,51.48,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250402,130940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15660,-840,5,-5.09,1067842845,67497,44.85,16530,16690,15500,21450,11550,16500,15820.60,1.24,0,-15676,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1656,9.56,0.90,12,0.64,1638.00,17389.00,21800,20240521,-28.17,10160,20241114,54.13,20450,-23.42,20250205,14080,11.22,20250325,21800,-28.17,20240521,10160,54.13,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250402,120938,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15740,-760,5,-4.61,902360305,56901,37.81,16530,16690,15500,21450,11550,16500,15858.43,1.24,0,-17125,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1665,9.61,0.91,12,0.54,1638.00,17389.00,21800,20240521,-27.80,10160,20241114,54.92,20450,-23.03,20250205,14080,11.79,20250325,21800,-27.80,20240521,10160,54.92,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250402,110940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15860,-640,5,-3.88,836866835,52748,35.05,16530,16690,15500,21450,11550,16500,15865.38,1.24,0,-14592,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1677,9.68,0.91,12,0.50,1638.00,17389.00,21800,20240521,-27.25,10160,20241114,56.10,20450,-22.44,20250205,14080,12.64,20250325,21800,-27.25,20240521,10160,56.10,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250402,100937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15680,-820,5,-4.97,711568060,44794,29.76,16530,16690,15500,21450,11550,16500,15885.34,1.24,0,-12818,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1658,9.57,0.90,12,0.42,1638.00,17389.00,21800,20240521,-28.07,10160,20241114,54.33,20450,-23.33,20250205,14080,11.36,20250325,21800,-28.07,20240521,10160,54.33,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250402,090946,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15660,-840,5,-5.09,320213710,19917,13.23,16530,16690,15500,21450,11550,16500,16077.41,1.24,0,-8534,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1656,9.56,0.90,12,0.19,1638.00,17389.00,21800,20240521,-28.17,10160,20241114,54.13,20450,-23.42,20250205,14080,11.22,20250325,21800,-28.17,20240521,10160,54.13,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N
20250401,160946,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16500,1180,2,7.70,2369253160,147267,72.67,15900,16500,15680,19910,10730,15320,16087.60,1.19,0,4255,18040,16680,15990,14630,13940,16335,14285,53,4590,500,10410,10,1,10575831,1745,10.07,0.95,12,1.39,1638.00,17389.00,21800,20240521,-24.31,10160,20241114,62.40,20450,-19.32,20250205,14080,17.19,20250325,21800,-24.31,20240521,10160,62.40,20241114,1.67,Y,285490,500,52 억,,125649,N,N,321,N,00,N
20250401,150944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16250,930,2,6.07,2095106190,130573,64.43,15900,16360,15680,19910,10730,15320,16045.48,1.19,0,3309,18040,16680,15990,14630,13940,16335,14285,53,4590,500,10410,10,1,10575831,1719,9.92,0.93,12,1.23,1638.00,17389.00,21800,20240521,-25.46,10160,20241114,59.94,20450,-20.54,20250205,14080,15.41,20250325,21800,-25.46,20240521,10160,59.94,20241114,1.67,Y,285490,500,52 억,,125649,N,N,395,N,00,N
20250401,140945,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16040,720,2,4.70,1812969420,113112,55.82,15900,16360,15680,19910,10730,15320,16028.09,1.19,0,3957,18040,16680,15990,14630,13940,16335,14285,53,4590,500,10410,10,1,10575831,1696,9.79,0.92,12,1.07,1638.00,17389.00,21800,20240521,-26.42,10160,20241114,57.87,20450,-21.56,20250205,14080,13.92,20250325,21800,-26.42,20240521,10160,57.87,20241114,1.67,Y,285490,500,52 억,,125649,N,N,395,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 160936 57 100.00 KOSDAQ 기타제조 N N N N N 15140 -1360 5 -8.24 1742381630 111501 74.08 16530 16690 15100 21450 11550 16500 15629.83 1.24 0 -22629 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1601 9.24 0.87 12 1.05 1638.00 17389.00 21800 20240521 -30.55 10160 20241114 49.02 20450 -25.97 20250205 14080 7.53 20250325 21800 -30.55 20240521 10160 49.02 20241114 1.73 Y 285490 500 52 억 131500 N N 1522 N 00 N
3 20250402 150937 57 100.00 KOSDAQ 기타제조 N N N N N 15190 -1310 5 -7.94 1549026440 98735 65.60 16530 16690 15150 21450 11550 16500 15688.73 1.24 0 -22349 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1606 9.27 0.87 12 0.93 1638.00 17389.00 21800 20240521 -30.32 10160 20241114 49.51 20450 -25.72 20250205 14080 7.88 20250325 21800 -30.32 20240521 10160 49.51 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
4 20250402 140940 57 100.00 KOSDAQ 기타제조 N N N N N 15390 -1110 5 -6.73 1260688210 79921 53.10 16530 16690 15370 21450 11550 16500 15774.18 1.24 0 -19144 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1628 9.40 0.89 12 0.76 1638.00 17389.00 21800 20240521 -29.40 10160 20241114 51.48 20450 -24.74 20250205 14080 9.30 20250325 21800 -29.40 20240521 10160 51.48 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
5 20250402 130940 57 100.00 KOSDAQ 기타제조 N N N N N 15660 -840 5 -5.09 1067842845 67497 44.85 16530 16690 15500 21450 11550 16500 15820.60 1.24 0 -15676 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1656 9.56 0.90 12 0.64 1638.00 17389.00 21800 20240521 -28.17 10160 20241114 54.13 20450 -23.42 20250205 14080 11.22 20250325 21800 -28.17 20240521 10160 54.13 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
6 20250402 120938 57 100.00 KOSDAQ 기타제조 N N N N N 15740 -760 5 -4.61 902360305 56901 37.81 16530 16690 15500 21450 11550 16500 15858.43 1.24 0 -17125 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1665 9.61 0.91 12 0.54 1638.00 17389.00 21800 20240521 -27.80 10160 20241114 54.92 20450 -23.03 20250205 14080 11.79 20250325 21800 -27.80 20240521 10160 54.92 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
7 20250402 110940 57 100.00 KOSDAQ 기타제조 N N N N N 15860 -640 5 -3.88 836866835 52748 35.05 16530 16690 15500 21450 11550 16500 15865.38 1.24 0 -14592 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1677 9.68 0.91 12 0.50 1638.00 17389.00 21800 20240521 -27.25 10160 20241114 56.10 20450 -22.44 20250205 14080 12.64 20250325 21800 -27.25 20240521 10160 56.10 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
8 20250402 100937 57 100.00 KOSDAQ 기타제조 N N N N N 15680 -820 5 -4.97 711568060 44794 29.76 16530 16690 15500 21450 11550 16500 15885.34 1.24 0 -12818 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1658 9.57 0.90 12 0.42 1638.00 17389.00 21800 20240521 -28.07 10160 20241114 54.33 20450 -23.33 20250205 14080 11.36 20250325 21800 -28.07 20240521 10160 54.33 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
9 20250402 090946 57 100.00 KOSDAQ 기타제조 N N N N N 15660 -840 5 -5.09 320213710 19917 13.23 16530 16690 15500 21450 11550 16500 16077.41 1.24 0 -8534 17046 16772 16226 15952 15406 16910 16090 53 4950 500 11220 10 1 10575831 1656 9.56 0.90 12 0.19 1638.00 17389.00 21800 20240521 -28.17 10160 20241114 54.13 20450 -23.42 20250205 14080 11.22 20250325 21800 -28.17 20240521 10160 54.13 20241114 1.73 Y 285490 500 52 억 131500 N N 321 N 00 N
10 20250401 160946 57 100.00 KOSDAQ 기타제조 N N N N N 16500 1180 2 7.70 2369253160 147267 72.67 15900 16500 15680 19910 10730 15320 16087.60 1.19 0 4255 18040 16680 15990 14630 13940 16335 14285 53 4590 500 10410 10 1 10575831 1745 10.07 0.95 12 1.39 1638.00 17389.00 21800 20240521 -24.31 10160 20241114 62.40 20450 -19.32 20250205 14080 17.19 20250325 21800 -24.31 20240521 10160 62.40 20241114 1.67 Y 285490 500 52 억 125649 N N 321 N 00 N
11 20250401 150944 57 100.00 KOSDAQ 기타제조 N N N N N 16250 930 2 6.07 2095106190 130573 64.43 15900 16360 15680 19910 10730 15320 16045.48 1.19 0 3309 18040 16680 15990 14630 13940 16335 14285 53 4590 500 10410 10 1 10575831 1719 9.92 0.93 12 1.23 1638.00 17389.00 21800 20240521 -25.46 10160 20241114 59.94 20450 -20.54 20250205 14080 15.41 20250325 21800 -25.46 20240521 10160 59.94 20241114 1.67 Y 285490 500 52 억 125649 N N 395 N 00 N
12 20250401 140945 57 100.00 KOSDAQ 기타제조 N N N N N 16040 720 2 4.70 1812969420 113112 55.82 15900 16360 15680 19910 10730 15320 16028.09 1.19 0 3957 18040 16680 15990 14630 13940 16335 14285 53 4590 500 10410 10 1 10575831 1696 9.79 0.92 12 1.07 1638.00 17389.00 21800 20240521 -26.42 10160 20241114 57.87 20450 -21.56 20250205 14080 13.92 20250325 21800 -26.42 20240521 10160 57.87 20241114 1.67 Y 285490 500 52 억 125649 N N 395 N 00 N

1
285490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,10575831,0,162021730920,0.00
20250328,0,10575831,0,175347277980,0.00
20250327,0,10575831,0,187721000250,0.00
20250326,0,10575831,0,194066498850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 10575831 0 162021730920 0.00
3 20250328 0 10575831 0 175347277980 0.00
4 20250327 0 10575831 0 187721000250 0.00
5 20250326 0 10575831 0 194066498850 0.00