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

745
465320/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,212300,4779140,2100,2100,2100,2100,8
20250402,212200,4779140,2100,2100,2100,2100,0
20250402,212100,4779140,2100,2100,2100,2100,0
20250402,212000,4779140,2100,2100,2100,2100,0
20250402,211900,4779140,2100,2100,2100,2100,0
20250402,211800,4779140,2100,2100,2100,2100,0
20250402,211700,4779140,2100,2100,2100,2100,0
20250402,211600,4779140,2100,2100,2100,2100,0
20250402,211500,4779140,2100,2100,2100,2100,0
20250402,211400,4779140,2100,2100,2100,2100,0
20250402,211300,4779140,2100,2100,2100,2100,0
20250402,211200,4779140,2100,2100,2100,2100,0
20250402,211100,4779140,2100,2100,2100,2100,0
20250402,211000,4779140,2100,2100,2100,2100,0
20250402,210900,4779140,2100,2100,2100,2100,0
20250402,210800,4779140,2100,2100,2100,2100,0
20250402,210700,4779140,2100,2100,2100,2100,0
20250402,210600,4779140,2100,2100,2100,2100,0
20250402,210500,4779140,2100,2100,2100,2100,0
20250402,210400,4779140,2100,2100,2100,2100,0
20250402,210300,4779140,2100,2100,2100,2100,0
20250402,210200,4779140,2100,2100,2100,2100,0
20250402,210100,4779140,2100,2100,2100,2100,0
20250402,210000,4779140,2100,2100,2100,2100,0
20250402,205900,4779140,2100,2100,2100,2100,0
20250402,205800,4779140,2100,2100,2100,2100,0
20250402,205700,4779140,2100,2100,2100,2100,0
20250402,205600,4779140,2100,2100,2100,2100,0
20250402,205500,4779140,2100,2100,2100,2100,0
20250402,205400,4779140,2100,2100,2100,2100,0
20250402,205300,4779140,2100,2100,2100,2100,8
20250402,205200,4779140,2100,2100,2100,2100,0
20250402,205100,4779140,2100,2100,2100,2100,0
20250402,205000,4779140,2100,2100,2100,2100,0
20250402,204900,4779140,2100,2100,2100,2100,0
20250402,204800,4779140,2100,2100,2100,2100,0
20250402,204700,4779140,2100,2100,2100,2100,0
20250402,204600,4779140,2100,2100,2100,2100,0
20250402,204500,4779140,2100,2100,2100,2100,0
20250402,204400,4779140,2100,2100,2100,2100,0
20250402,204300,4779140,2100,2100,2100,2100,0
20250402,204200,4779140,2100,2100,2100,2100,0
20250402,204100,4779140,2100,2100,2100,2100,0
20250402,204000,4779140,2100,2100,2100,2100,0
20250402,203900,4779140,2100,2100,2100,2100,0
20250402,203800,4779140,2100,2100,2100,2100,0
20250402,203700,4779140,2100,2100,2100,2100,0
20250402,203600,4779140,2100,2100,2100,2100,0
20250402,203500,4779140,2100,2100,2100,2100,0
20250402,203400,4779140,2100,2100,2100,2100,0
20250402,203300,4779140,2100,2100,2100,2100,0
20250402,203200,4779140,2100,2100,2100,2100,0
20250402,203100,4779140,2100,2100,2100,2100,0
20250402,203000,4779140,2100,2100,2100,2100,0
20250402,202900,4779140,2100,2100,2100,2100,0
20250402,202800,4779140,2100,2100,2100,2100,0
20250402,202700,4779140,2100,2100,2100,2100,0
20250402,202600,4779140,2100,2100,2100,2100,0
20250402,202500,4779140,2100,2100,2100,2100,0
20250402,202400,4779140,2100,2100,2100,2100,0
20250402,202300,4779140,2100,2100,2100,2100,8
20250402,202200,4779140,2100,2100,2100,2100,0
20250402,202100,4779140,2100,2100,2100,2100,0
20250402,202000,4779140,2100,2100,2100,2100,0
20250402,201900,4779140,2100,2100,2100,2100,0
20250402,201800,4779140,2100,2100,2100,2100,0
20250402,201700,4779140,2100,2100,2100,2100,0
20250402,201600,4779140,2100,2100,2100,2100,0
20250402,201500,4779140,2100,2100,2100,2100,0
20250402,201400,4779140,2100,2100,2100,2100,0
20250402,201300,4779140,2100,2100,2100,2100,0
20250402,201200,4779140,2100,2100,2100,2100,0
20250402,201100,4779140,2100,2100,2100,2100,0
20250402,201000,4779140,2100,2100,2100,2100,0
20250402,200900,4779140,2100,2100,2100,2100,0
20250402,200800,4779140,2100,2100,2100,2100,0
20250402,200700,4779140,2100,2100,2100,2100,0
20250402,200600,4779140,2100,2100,2100,2100,0
20250402,200500,4779140,2100,2100,2100,2100,0
20250402,200400,4779140,2100,2100,2100,2100,0
20250402,200300,4779140,2100,2100,2100,2100,0
20250402,200200,4779140,2100,2100,2100,2100,0
20250402,200100,4779140,2100,2100,2100,2100,0
20250402,200000,4779140,2100,2100,2100,2100,0
20250402,195900,4779140,2100,2100,2100,2100,0
20250402,195800,4779140,2100,2100,2100,2100,0
20250402,195700,4779140,2100,2100,2100,2100,0
20250402,195600,4779140,2100,2100,2100,2100,0
20250402,195500,4779140,2100,2100,2100,2100,0
20250402,195400,4779140,2100,2100,2100,2100,0
20250402,195300,4779140,2100,2100,2100,2100,8
20250402,195200,4779140,2100,2100,2100,2100,0
20250402,195100,4779140,2100,2100,2100,2100,0
20250402,195000,4779140,2100,2100,2100,2100,0
20250402,194900,4779140,2100,2100,2100,2100,0
20250402,194800,4779140,2100,2100,2100,2100,0
20250402,194700,4779140,2100,2100,2100,2100,0
20250402,194600,4779140,2100,2100,2100,2100,0
20250402,194500,4779140,2100,2100,2100,2100,0
20250402,194400,4779140,2100,2100,2100,2100,0
20250402,194300,4779140,2100,2100,2100,2100,0
20250402,194200,4779140,2100,2100,2100,2100,0
20250402,194100,4779140,2100,2100,2100,2100,0
20250402,194000,4779140,2100,2100,2100,2100,0
20250402,193900,4779140,2100,2100,2100,2100,0
20250402,193800,4779140,2100,2100,2100,2100,0
20250402,193700,4779140,2100,2100,2100,2100,0
20250402,193600,4779140,2100,2100,2100,2100,0
20250402,193500,4779140,2100,2100,2100,2100,0
20250402,193400,4779140,2100,2100,2100,2100,0
20250402,193300,4779140,2100,2100,2100,2100,0
20250402,193200,4779140,2100,2100,2100,2100,0
20250402,193100,4779140,2100,2100,2100,2100,0
20250402,193000,4779140,2100,2100,2100,2100,0
20250402,192900,4779140,2100,2100,2100,2100,0
20250402,192800,4779140,2100,2100,2100,2100,0
20250402,192700,4779140,2100,2100,2100,2100,0
20250402,192600,4779140,2100,2100,2100,2100,0
20250402,192500,4779140,2100,2100,2100,2100,0
20250402,192400,4779140,2100,2100,2100,2100,0
20250402,192300,4779140,2100,2100,2100,2100,8
20250402,192200,4779140,2100,2100,2100,2100,0
20250402,192100,4779140,2100,2100,2100,2100,0
20250402,192000,4779140,2100,2100,2100,2100,0
20250402,191900,4779140,2100,2100,2100,2100,0
20250402,191800,4779140,2100,2100,2100,2100,0
20250402,191700,4779140,2100,2100,2100,2100,0
20250402,191600,4779140,2100,2100,2100,2100,0
20250402,191500,4779140,2100,2100,2100,2100,0
20250402,191400,4779140,2100,2100,2100,2100,0
20250402,191300,4779140,2100,2100,2100,2100,0
20250402,191200,4779140,2100,2100,2100,2100,0
20250402,191100,4779140,2100,2100,2100,2100,0
20250402,191000,4779140,2100,2100,2100,2100,0
20250402,190900,4779140,2100,2100,2100,2100,0
20250402,190800,4779140,2100,2100,2100,2100,0
20250402,190700,4779140,2100,2100,2100,2100,0
20250402,190600,4779140,2100,2100,2100,2100,0
20250402,190500,4779140,2100,2100,2100,2100,0
20250402,190400,4779140,2100,2100,2100,2100,0
20250402,190300,4779140,2100,2100,2100,2100,0
20250402,190200,4779140,2100,2100,2100,2100,0
20250402,190100,4779140,2100,2100,2100,2100,0
20250402,190000,4779140,2100,2100,2100,2100,0
20250402,185900,4779140,2100,2100,2100,2100,0
20250402,185800,4779140,2100,2100,2100,2100,0
20250402,185700,4779140,2100,2100,2100,2100,0
20250402,185600,4779140,2100,2100,2100,2100,0
20250402,185500,4779140,2100,2100,2100,2100,0
20250402,185400,4779140,2100,2100,2100,2100,0
20250402,185300,4779140,2100,2100,2100,2100,8
20250402,185200,4779140,2100,2100,2100,2100,0
20250402,185100,4779140,2100,2100,2100,2100,0
20250402,185000,4779140,2100,2100,2100,2100,0
20250402,184900,4779140,2100,2100,2100,2100,0
20250402,184800,4779140,2100,2100,2100,2100,0
20250402,184700,4779140,2100,2100,2100,2100,0
20250402,184600,4779140,2100,2100,2100,2100,0
20250402,184500,4779140,2100,2100,2100,2100,0
20250402,184400,4779140,2100,2100,2100,2100,0
20250402,184300,4779140,2100,2100,2100,2100,0
20250402,184200,4779140,2100,2100,2100,2100,0
20250402,184100,4779140,2100,2100,2100,2100,0
20250402,184000,4779140,2100,2100,2100,2100,0
20250402,183900,4779140,2100,2100,2100,2100,0
20250402,183800,4779140,2100,2100,2100,2100,0
20250402,183700,4779140,2100,2100,2100,2100,0
20250402,183600,4779140,2100,2100,2100,2100,0
20250402,183500,4779140,2100,2100,2100,2100,0
20250402,183400,4779140,2100,2100,2100,2100,0
20250402,183300,4779140,2100,2100,2100,2100,0
20250402,183200,4779140,2100,2100,2100,2100,0
20250402,183100,4779140,2100,2100,2100,2100,0
20250402,183000,4779140,2100,2100,2100,2100,0
20250402,182900,4779140,2100,2100,2100,2100,0
20250402,182800,4779140,2100,2100,2100,2100,0
20250402,182700,4779140,2100,2100,2100,2100,0
20250402,182600,4779140,2100,2100,2100,2100,0
20250402,182500,4779140,2100,2100,2100,2100,0
20250402,182400,4779140,2100,2100,2100,2100,0
20250402,182300,4779140,2100,2100,2100,2100,8
20250402,182200,4779140,2100,2100,2100,2100,0
20250402,182100,4779140,2100,2100,2100,2100,0
20250402,182000,4779140,2100,2100,2100,2100,0
20250402,181900,4779140,2100,2100,2100,2100,0
20250402,181800,4779140,2100,2100,2100,2100,0
20250402,181700,4779140,2100,2100,2100,2100,0
20250402,181600,4779140,2100,2100,2100,2100,0
20250402,181500,4779140,2100,2100,2100,2100,0
20250402,181400,4779140,2100,2100,2100,2100,0
20250402,181300,4779140,2100,2100,2100,2100,0
20250402,181200,4779140,2100,2100,2100,2100,0
20250402,181100,4779140,2100,2100,2100,2100,0
20250402,181000,4779140,2100,2100,2100,2100,0
20250402,180900,4779140,2100,2100,2100,2100,0
20250402,180800,4779140,2100,2100,2100,2100,0
20250402,180700,4779140,2100,2100,2100,2100,0
20250402,180600,4779140,2100,2100,2100,2100,0
20250402,180500,4779140,2100,2100,2100,2100,0
20250402,180400,4779140,2100,2100,2100,2100,0
20250402,180300,4779140,2100,2100,2100,2100,0
20250402,180200,4779140,2100,2100,2100,2100,0
20250402,180100,4779140,2100,2100,2100,2100,0
20250402,180000,4779140,2100,2100,2100,2100,0
20250402,175900,4779140,2100,2100,2100,2100,0
20250402,175800,4779140,2100,2100,2100,2100,0
20250402,175700,4779140,2100,2100,2100,2100,0
20250402,175600,4779140,2100,2100,2100,2100,0
20250402,175500,4779140,2100,2100,2100,2100,0
20250402,175400,4779140,2100,2100,2100,2100,0
20250402,175300,4779140,2100,2100,2100,2100,8
20250402,175200,4779140,2100,2100,2100,2100,0
20250402,175100,4779140,2100,2100,2100,2100,0
20250402,175000,4779140,2100,2100,2100,2100,0
20250402,174900,4779140,2100,2100,2100,2100,0
20250402,174800,4779140,2100,2100,2100,2100,0
20250402,174700,4779140,2100,2100,2100,2100,0
20250402,174600,4779140,2100,2100,2100,2100,0
20250402,174500,4779140,2100,2100,2100,2100,0
20250402,174400,4779140,2100,2100,2100,2100,0
20250402,174300,4779140,2100,2100,2100,2100,0
20250402,174200,4779140,2100,2100,2100,2100,0
20250402,174100,4779140,2100,2100,2100,2100,0
20250402,174000,4779140,2100,2100,2100,2100,0
20250402,173900,4779140,2100,2100,2100,2100,0
20250402,173800,4779140,2100,2100,2100,2100,0
20250402,173700,4779140,2100,2100,2100,2100,0
20250402,173600,4779140,2100,2100,2100,2100,0
20250402,173500,4779140,2100,2100,2100,2100,0
20250402,173400,4779140,2100,2100,2100,2100,0
20250402,173300,4779140,2100,2100,2100,2100,0
20250402,173200,4779140,2100,2100,2100,2100,0
20250402,173100,4779140,2100,2100,2100,2100,0
20250402,173000,4779140,2100,2100,2100,2100,0
20250402,172900,4779140,2100,2100,2100,2100,0
20250402,172800,4779140,2100,2100,2100,2100,0
20250402,172700,4779140,2100,2100,2100,2100,0
20250402,172600,4779140,2100,2100,2100,2100,0
20250402,172500,4779140,2100,2100,2100,2100,0
20250402,172400,4779140,2100,2100,2100,2100,0
20250402,172300,4779140,2100,2100,2100,2100,8
20250402,172200,4779140,2100,2100,2100,2100,0
20250402,172100,4779140,2100,2100,2100,2100,0
20250402,172000,4779140,2100,2100,2100,2100,0
20250402,171900,4779140,2100,2100,2100,2100,0
20250402,171800,4779140,2100,2100,2100,2100,0
20250402,171700,4779140,2100,2100,2100,2100,0
20250402,171600,4779140,2100,2100,2100,2100,0
20250402,171500,4779140,2100,2100,2100,2100,0
20250402,171400,4779140,2100,2100,2100,2100,0
20250402,171300,4779140,2100,2100,2100,2100,0
20250402,171200,4779140,2100,2100,2100,2100,0
20250402,171100,4779140,2100,2100,2100,2100,0
20250402,171000,4779140,2100,2100,2100,2100,0
20250402,170900,4779140,2100,2100,2100,2100,0
20250402,170800,4779140,2100,2100,2100,2100,0
20250402,170700,4779140,2100,2100,2100,2100,0
20250402,170600,4779140,2100,2100,2100,2100,0
20250402,170500,4779140,2100,2100,2100,2100,0
20250402,170400,4779140,2100,2100,2100,2100,0
20250402,170300,4779140,2100,2100,2100,2100,0
20250402,170200,4779140,2100,2100,2100,2100,0
20250402,170100,4779140,2100,2100,2100,2100,0
20250402,170000,4779140,2100,2100,2100,2100,0
20250402,165900,4779140,2100,2100,2100,2100,0
20250402,165800,4779140,2100,2100,2100,2100,0
20250402,165700,4779140,2100,2100,2100,2100,0
20250402,165600,4779140,2100,2100,2100,2100,0
20250402,165500,4779140,2100,2100,2100,2100,0
20250402,165400,4779140,2100,2100,2100,2100,0
20250402,165300,4779140,2100,2100,2100,2100,8
20250402,165200,4779140,2100,2100,2100,2100,0
20250402,165100,4779140,2100,2100,2100,2100,0
20250402,165000,4779140,2100,2100,2100,2100,0
20250402,164900,4779140,2100,2100,2100,2100,0
20250402,164800,4779140,2100,2100,2100,2100,0
20250402,164700,4779140,2100,2100,2100,2100,0
20250402,164600,4779140,2100,2100,2100,2100,0
20250402,164500,4779140,2100,2100,2100,2100,0
20250402,164400,4779140,2100,2100,2100,2100,0
20250402,164300,4779140,2100,2100,2100,2100,0
20250402,164200,4779140,2100,2100,2100,2100,0
20250402,164100,4779140,2100,2100,2100,2100,0
20250402,164000,4779140,2100,2100,2100,2100,0
20250402,163900,4779140,2100,2100,2100,2100,0
20250402,163800,4779140,2100,2100,2100,2100,0
20250402,163700,4779140,2100,2100,2100,2100,0
20250402,163600,4779140,2100,2100,2100,2100,0
20250402,163500,4779140,2100,2100,2100,2100,0
20250402,163400,4779140,2100,2100,2100,2100,0
20250402,163300,4779140,2100,2100,2100,2100,0
20250402,163200,4779140,2100,2100,2100,2100,0
20250402,163100,4779140,2100,2100,2100,2100,0
20250402,163000,4779140,2100,2100,2100,2100,0
20250402,162900,4779140,2100,2100,2100,2100,0
20250402,162800,4779140,2100,2100,2100,2100,0
20250402,162700,4779140,2100,2100,2100,2100,0
20250402,162600,4779140,2100,2100,2100,2100,0
20250402,162500,4779140,2100,2100,2100,2100,0
20250402,162400,4779140,2100,2100,2100,2100,0
20250402,162300,4779140,2100,2100,2100,2100,8
20250402,162200,4779140,2100,2100,2100,2100,0
20250402,162100,4779140,2100,2100,2100,2100,0
20250402,162000,4779140,2100,2100,2100,2100,0
20250402,161900,4779140,2100,2100,2100,2100,0
20250402,161800,4779140,2100,2100,2100,2100,0
20250402,161700,4779140,2100,2100,2100,2100,0
20250402,161600,4779140,2100,2100,2100,2100,0
20250402,161500,4779140,2100,2100,2100,2100,0
20250402,161400,4779140,2100,2100,2100,2100,0
20250402,161300,4779140,2100,2100,2100,2100,0
20250402,161200,4779140,2100,2100,2100,2100,0
20250402,161100,4779140,2100,2100,2100,2100,0
20250402,161000,4779140,2100,2100,2100,2100,0
20250402,160900,4779140,2100,2100,2100,2100,0
20250402,160800,4779140,2100,2100,2100,2100,0
20250402,160700,4779140,2100,2100,2100,2100,0
20250402,160600,4779140,2100,2100,2100,2100,0
20250402,160500,4779140,2100,2100,2100,2100,0
20250402,160400,4779140,2100,2100,2100,2100,0
20250402,160300,4779140,2100,2100,2100,2100,0
20250402,160200,4779140,2100,2100,2100,2100,0
20250402,160100,4779140,2100,2100,2100,2100,0
20250402,160000,4779140,2100,2100,2100,2100,0
20250402,155900,4779140,2100,2100,2100,2100,0
20250402,155800,4779140,2100,2100,2100,2100,0
20250402,155700,4779140,2100,2100,2100,2100,0
20250402,155600,4779140,2100,2100,2100,2100,0
20250402,155500,4779140,2100,2100,2100,2100,0
20250402,155400,4779140,2100,2100,2100,2100,0
20250402,155300,4779140,2100,2100,2100,2100,8
20250402,155200,4779140,2100,2100,2100,2100,0
20250402,155100,4779140,2100,2100,2100,2100,0
20250402,155000,4779140,2100,2100,2100,2100,0
20250402,154900,4779140,2100,2100,2100,2100,0
20250402,154800,4779140,2100,2100,2100,2100,0
20250402,154700,4779140,2100,2100,2100,2100,0
20250402,154600,4779140,2100,2100,2100,2100,0
20250402,154500,4779140,2100,2100,2100,2100,0
20250402,154400,4779140,2100,2100,2100,2100,0
20250402,154300,4779140,2100,2100,2100,2100,0
20250402,154200,4779140,2100,2100,2100,2100,0
20250402,154100,4779140,2100,2100,2100,2100,0
20250402,154000,4779140,2100,2100,2100,2100,0
20250402,153900,4779140,2100,2100,2100,2100,0
20250402,153800,4779140,2100,2100,2100,2100,0
20250402,153700,4779140,2100,2100,2100,2100,0
20250402,153600,4779140,2100,2100,2100,2100,0
20250402,153500,4779140,2100,2100,2100,2100,0
20250402,153400,4779140,2100,2100,2100,2100,0
20250402,153300,4779140,2100,2100,2100,2100,0
20250402,153200,4779140,2100,2100,2100,2100,0
20250402,153100,4779140,2100,2100,2100,2100,0
20250402,153000,4779140,2100,2100,2100,2100,0
20250402,152900,4779140,2100,2100,2100,2100,0
20250402,152800,4779140,2100,2100,2100,2100,0
20250402,152700,4779140,2100,2100,2100,2100,0
20250402,152600,4779140,2100,2100,2100,2100,0
20250402,152500,4779140,2100,2100,2100,2100,0
20250402,152400,4779140,2100,2100,2100,2100,0
20250402,152300,4779140,2100,2100,2100,2100,0
20250402,152200,4779140,2100,2100,2100,2100,0
20250402,152100,4779140,2100,2100,2100,2100,0
20250402,152000,4779140,2100,2100,2100,2100,0
20250402,151900,4779140,2100,2100,2100,2100,0
20250402,151800,4779140,2100,2100,2100,2100,8
20250402,151700,4762340,2100,2100,2100,2100,0
20250402,151600,4762340,2100,2100,2100,2100,0
20250402,151500,4762340,2100,2100,2100,2100,0
20250402,151400,4762340,2100,2100,2100,2100,0
20250402,151300,4762340,2100,2100,2100,2100,4
20250402,151200,4753940,2100,2100,2100,2100,0
20250402,151100,4753940,2100,2100,2100,2100,0
20250402,151000,4753940,2100,2100,2100,2100,4
20250402,150900,4745540,2100,2100,2100,2100,0
20250402,150800,4745540,2100,2100,2100,2100,0
20250402,150700,4745540,2100,2100,2100,2100,0
20250402,150600,4745540,2100,2100,2100,2100,5
20250402,150500,4735040,2110,2110,2110,2110,0
20250402,150400,4735040,2110,2110,2110,2110,0
20250402,150300,4735040,2110,2110,2110,2110,0
20250402,150200,4735040,2110,2110,2110,2110,0
20250402,150100,4735040,2110,2110,2110,2110,5
20250402,150000,4724490,2110,2110,2110,2110,0
20250402,145900,4724490,2110,2110,2110,2110,0
20250402,145800,4724490,2110,2110,2110,2110,0
20250402,145700,4724490,2110,2110,2110,2110,4
20250402,145600,4716050,2110,2110,2110,2110,0
20250402,145500,4716050,2110,2110,2110,2110,0
20250402,145400,4716050,2110,2110,2110,2110,5
20250402,145300,4705500,2110,2110,2110,2110,0
20250402,145200,4705500,2110,2110,2110,2110,0
20250402,145100,4705500,2110,2110,2110,2110,0
20250402,145000,4705500,2110,2110,2110,2110,4
20250402,144900,4697060,2110,2110,2110,2110,0
20250402,144800,4697060,2110,2110,2110,2110,0
20250402,144700,4697060,2110,2110,2110,2110,4
20250402,144600,4688620,2110,2110,2110,2110,0
20250402,144500,4688620,2110,2110,2110,2110,0
20250402,144400,4688620,2110,2110,2110,2110,0
20250402,144300,4688620,2110,2110,2110,2110,5
20250402,144200,4678070,2110,2110,2110,2110,0
20250402,144100,4678070,2110,2110,2110,2110,0
20250402,144000,4678070,2110,2110,2110,2110,0
20250402,143900,4678070,2110,2110,2110,2110,4
20250402,143800,4669630,2110,2110,2110,2110,0
20250402,143700,4669630,2110,2110,2110,2110,0
20250402,143600,4669630,2110,2110,2110,2110,4
20250402,143500,4661190,2110,2110,2110,2110,0
20250402,143400,4661190,2110,2110,2110,2110,0
20250402,143300,4661190,2110,2110,2110,2110,0
20250402,143200,4661190,2110,2110,2110,2110,4
20250402,143100,4652750,2110,2110,2110,2110,0
20250402,143000,4652750,2110,2110,2110,2110,0
20250402,142900,4652750,2110,2110,2110,2110,4
20250402,142800,4644310,2110,2110,2110,2110,0
20250402,142700,4644310,2110,2110,2110,2110,0
20250402,142600,4644310,2110,2110,2110,2110,0
20250402,142500,4644310,2110,2110,2110,2110,4
20250402,142400,4635870,2110,2110,2110,2110,0
20250402,142300,4635870,2110,2110,2110,2110,0
20250402,142200,4635870,2110,2110,2110,2110,4
20250402,142100,4627430,2110,2110,2110,2110,0
20250402,142000,4627430,2110,2110,2110,2110,0
20250402,141900,4627430,2110,2110,2110,2110,0
20250402,141800,4627430,2110,2110,2110,2110,4
20250402,141700,4618990,2110,2110,2110,2110,0
20250402,141600,4618990,2110,2110,2110,2110,0
20250402,141500,4618990,2110,2110,2110,2110,4
20250402,141400,4610550,2110,2110,2110,2110,0
20250402,141300,4610550,2110,2110,2110,2110,0
20250402,141200,4610550,2110,2110,2110,2110,0
20250402,141100,4610550,2110,2110,2110,2110,4
20250402,141000,4602110,2110,2110,2110,2110,0
20250402,140900,4602110,2110,2110,2110,2110,0
20250402,140800,4602110,2110,2110,2110,2110,8
20250402,140700,4585230,2110,2110,2110,2110,0
20250402,140600,4585230,2110,2110,2110,2110,0
20250402,140500,4585230,2110,2110,2110,2110,0
20250402,140400,4585230,2110,2110,2110,2110,4
20250402,140300,4576790,2110,2110,2110,2110,0
20250402,140200,4576790,2110,2110,2110,2110,0
20250402,140100,4576790,2110,2110,2110,2110,0
20250402,140000,4576790,2110,2110,2110,2110,4
20250402,135900,4568350,2110,2110,2110,2110,0
20250402,135800,4568350,2110,2110,2110,2110,0
20250402,135700,4568350,2110,2110,2110,2110,4
20250402,135600,4559910,2110,2110,2110,2110,0
20250402,135500,4559910,2110,2110,2110,2110,0
20250402,135400,4559910,2110,2110,2110,2110,0
20250402,135300,4559910,2110,2110,2110,2110,4
20250402,135200,4551470,2110,2110,2110,2110,0
20250402,135100,4551470,2110,2110,2110,2110,0
20250402,135000,4551470,2110,2110,2110,2110,4
20250402,134900,4543030,2110,2110,2110,2110,0
20250402,134800,4543030,2110,2110,2110,2110,0
20250402,134700,4543030,2110,2110,2110,2110,0
20250402,134600,4543030,2110,2110,2110,2110,4
20250402,134500,4534590,2110,2110,2110,2110,0
20250402,134400,4534590,2110,2110,2110,2110,0
20250402,134300,4534590,2110,2110,2110,2110,4
20250402,134200,4526150,2110,2110,2110,2110,0
20250402,134100,4526150,2110,2110,2110,2110,0
20250402,134000,4526150,2110,2110,2110,2110,0
20250402,133900,4526150,2110,2110,2110,2110,4
20250402,133800,4517710,2110,2110,2110,2110,0
20250402,133700,4517710,2110,2110,2110,2110,0
20250402,133600,4517710,2110,2110,2110,2110,4
20250402,133500,4509270,2110,2110,2110,2110,0
20250402,133400,4509270,2110,2110,2110,2110,0
20250402,133300,4509270,2110,2110,2110,2110,0
20250402,133200,4509270,2110,2110,2110,2110,4
20250402,133100,4500830,2110,2110,2110,2110,0
20250402,133000,4500830,2110,2110,2110,2110,0
20250402,132900,4500830,2110,2110,2110,2110,4
20250402,132800,4492390,2110,2110,2110,2110,0
20250402,132700,4492390,2110,2110,2110,2110,0
20250402,132600,4492390,2110,2110,2110,2110,0
20250402,132500,4492390,2110,2110,2110,2110,5
20250402,132400,4481840,2110,2110,2110,2110,0
20250402,132300,4481840,2110,2110,2110,2110,0
20250402,132200,4481840,2110,2110,2110,2110,4
20250402,132100,4473400,2110,2110,2110,2110,0
20250402,132000,4473400,2110,2110,2110,2110,0
20250402,131900,4473400,2110,2110,2110,2110,0
20250402,131800,4473400,2110,2110,2110,2110,5
20250402,131700,4462850,2110,2110,2110,2110,0
20250402,131600,4462850,2110,2110,2110,2110,0
20250402,131500,4462850,2110,2110,2110,2110,0
20250402,131400,4462850,2110,2110,2110,2110,4
20250402,131300,4454410,2110,2110,2110,2110,0
20250402,131200,4454410,2110,2110,2110,2110,0
20250402,131100,4454410,2110,2110,2110,2110,4
20250402,131000,4445970,2110,2110,2110,2110,0
20250402,130900,4445970,2110,2110,2110,2110,0
20250402,130800,4445970,2110,2110,2110,2110,0
20250402,130700,4445970,2110,2110,2110,2110,4
20250402,130600,4437530,2110,2110,2110,2110,0
20250402,130500,4437530,2110,2110,2110,2110,0
20250402,130400,4437530,2110,2110,2110,2110,4
20250402,130300,4429090,2110,2110,2110,2110,0
20250402,130200,4429090,2110,2110,2110,2110,0
20250402,130100,4429090,2110,2110,2110,2110,0
20250402,130000,4429090,2110,2110,2110,2110,4
20250402,125900,4420650,2110,2110,2110,2110,0
20250402,125800,4420650,2110,2110,2110,2110,0
20250402,125700,4420650,2110,2110,2110,2110,4
20250402,125600,4412210,2110,2110,2110,2110,0
20250402,125500,4412210,2110,2110,2110,2110,0
20250402,125400,4412210,2110,2110,2110,2110,0
20250402,125300,4412210,2110,2110,2110,2110,4
20250402,125200,4403770,2110,2110,2110,2110,0
20250402,125100,4403770,2110,2110,2110,2110,0
20250402,125000,4403770,2110,2110,2110,2110,4
20250402,124900,4395330,2110,2110,2110,2110,0
20250402,124800,4395330,2110,2110,2110,2110,0
20250402,124700,4395330,2110,2110,2110,2110,0
20250402,124600,4395330,2110,2110,2110,2110,5
20250402,124500,4384780,2110,2110,2110,2110,0
20250402,124400,4384780,2110,2110,2110,2110,0
20250402,124300,4384780,2110,2110,2110,2110,4
20250402,124200,4376340,2110,2110,2110,2110,0
20250402,124100,4376340,2110,2110,2110,2110,0
20250402,124000,4376340,2110,2110,2110,2110,0
20250402,123900,4376340,2110,2110,2110,2110,4
20250402,123800,4367900,2110,2110,2110,2110,0
20250402,123700,4367900,2110,2110,2110,2110,0
20250402,123600,4367900,2110,2110,2110,2110,4
20250402,123500,4359460,2110,2110,2110,2110,0
20250402,123400,4359460,2110,2110,2110,2110,0
20250402,123300,4359460,2110,2110,2110,2110,0
20250402,123200,4359460,2110,2110,2110,2110,5
20250402,123100,4348910,2110,2110,2110,2110,0
20250402,123000,4348910,2110,2110,2110,2110,0
20250402,122900,4348910,2110,2110,2110,2110,4
20250402,122800,4340470,2110,2110,2110,2110,0
20250402,122700,4340470,2110,2110,2110,2110,0
20250402,122600,4340470,2110,2110,2110,2110,0
20250402,122500,4340470,2110,2110,2110,2110,4
20250402,122400,4332030,2110,2110,2110,2110,0
20250402,122300,4332030,2110,2110,2110,2110,0
20250402,122200,4332030,2110,2110,2110,2110,0
20250402,122100,4332030,2110,2110,2110,2110,4
20250402,122000,4323590,2110,2110,2110,2110,0
20250402,121900,4323590,2110,2110,2110,2110,0
20250402,121800,4323590,2110,2110,2110,2110,4
20250402,121700,4315150,2110,2110,2110,2110,0
20250402,121600,4315150,2110,2110,2110,2110,0
20250402,121500,4315150,2110,2110,2110,2110,0
20250402,121400,4315150,2110,2110,2110,2110,4
20250402,121300,4306710,2110,2110,2110,2110,0
20250402,121200,4306710,2110,2110,2110,2110,0
20250402,121100,4306710,2110,2110,2110,2110,4
20250402,121000,4298270,2110,2110,2110,2110,0
20250402,120900,4298270,2110,2110,2110,2110,0
20250402,120800,4298270,2110,2110,2110,2110,0
20250402,120700,4298270,2110,2110,2110,2110,4
20250402,120600,4289830,2110,2110,2110,2110,0
20250402,120500,4289830,2110,2110,2110,2110,0
20250402,120400,4289830,2110,2110,2110,2110,4
20250402,120300,4281390,2110,2110,2110,2110,0
20250402,120200,4281390,2110,2110,2110,2110,0
20250402,120100,4281390,2110,2110,2110,2110,0
20250402,120000,4281390,2110,2110,2110,2110,4
20250402,115900,4272950,2110,2110,2110,2110,0
20250402,115800,4272950,2110,2110,2110,2110,0
20250402,115700,4272950,2110,2110,2110,2110,4
20250402,115600,4264510,2110,2110,2110,2110,0
20250402,115500,4264510,2110,2110,2110,2110,0
20250402,115400,4264510,2110,2110,2110,2110,0
20250402,115300,4264510,2110,2110,2110,2110,5
20250402,115200,4253960,2110,2110,2110,2110,0
20250402,115100,4253960,2110,2110,2110,2110,0
20250402,115000,4253960,2110,2110,2110,2110,4
20250402,114900,4245520,2110,2110,2110,2110,0
20250402,114800,4245520,2110,2110,2110,2110,0
20250402,114700,4245520,2110,2110,2110,2110,0
20250402,114600,4245520,2110,2110,2110,2110,4
20250402,114500,4237080,2110,2110,2110,2110,0
20250402,114400,4237080,2110,2110,2110,2110,0
20250402,114300,4237080,2110,2110,2110,2110,4
20250402,114200,4228640,2110,2110,2110,2110,0
20250402,114100,4228640,2110,2110,2110,2110,0
20250402,114000,4228640,2110,2110,2110,2110,0
20250402,113900,4228640,2110,2110,2110,2110,4
20250402,113800,4220200,2110,2110,2110,2110,0
20250402,113700,4220200,2110,2110,2110,2110,0
20250402,113600,4220200,2110,2110,2110,2110,4
20250402,113500,4211760,2110,2110,2110,2110,0
20250402,113400,4211760,2110,2110,2110,2110,0
20250402,113300,4211760,2110,2110,2110,2110,0
20250402,113200,4211760,2110,2110,2110,2110,5
20250402,113100,4201210,2110,2110,2110,2110,0
20250402,113000,4201210,2110,2110,2110,2110,0
20250402,112900,4201210,2110,2110,2110,2110,0
20250402,112800,4201210,2110,2110,2110,2110,4
20250402,112700,4192770,2110,2110,2110,2110,0
20250402,112600,4192770,2110,2110,2110,2110,0
20250402,112500,4192770,2110,2110,2110,2110,4
20250402,112400,4184330,2110,2110,2110,2110,0
20250402,112300,4184330,2110,2110,2110,2110,0
20250402,112200,4184330,2110,2110,2110,2110,0
20250402,112100,4184330,2110,2110,2110,2110,4
20250402,112000,4175890,2110,2110,2110,2110,0
20250402,111900,4175890,2110,2110,2110,2110,0
20250402,111800,4175890,2110,2110,2110,2110,4
20250402,111700,4167450,2110,2110,2110,2110,0
20250402,111600,4167450,2110,2110,2110,2110,0
20250402,111500,4167450,2110,2110,2110,2110,0
20250402,111400,4167450,2110,2110,2110,2110,4
20250402,111300,4159010,2110,2110,2110,2110,0
20250402,111200,4159010,2110,2110,2110,2110,0
20250402,111100,4159010,2110,2110,2110,2110,5
20250402,111000,4148460,2110,2110,2110,2110,0
20250402,110900,4148460,2110,2110,2110,2110,0
20250402,110800,4148460,2110,2110,2110,2110,0
20250402,110700,4148460,2110,2110,2110,2110,4
20250402,110600,4140020,2110,2110,2110,2110,0
20250402,110500,4140020,2110,2110,2110,2110,0
20250402,110400,4140020,2110,2110,2110,2110,5
20250402,110300,4129470,2110,2110,2110,2110,0
20250402,110200,4129470,2110,2110,2110,2110,0
20250402,110100,4129470,2110,2110,2110,2110,0
20250402,110000,4129470,2110,2110,2110,2110,4
20250402,105900,4121030,2110,2110,2110,2110,0
20250402,105800,4121030,2110,2110,2110,2110,0
20250402,105700,4121030,2110,2110,2110,2110,4
20250402,105600,4112590,2110,2110,2110,2110,0
20250402,105500,4112590,2110,2110,2110,2110,0
20250402,105400,4112590,2110,2110,2110,2110,0
20250402,105300,4112590,2110,2110,2110,2110,4
20250402,105200,4104150,2110,2110,2110,2110,0
20250402,105100,4104150,2110,2110,2110,2110,0
20250402,105000,4104150,2110,2107,2110,2107,105
20250402,104900,3882900,2100,2100,2100,2100,0
20250402,104800,3882900,2100,2100,2100,2100,4
20250402,104700,3874500,2100,2100,2100,2100,0
20250402,104600,3874500,2100,2100,2100,2100,0
20250402,104500,3874500,2100,2100,2100,2100,4
20250402,104400,3866100,2100,2100,2100,2100,0
20250402,104300,3866100,2100,2100,2100,2100,0
20250402,104200,3866100,2100,2100,2100,2100,0
20250402,104100,3866100,2100,2100,2100,2100,4
20250402,104000,3857700,2100,2100,2100,2100,0
20250402,103900,3857700,2100,2100,2100,2100,0
20250402,103800,3857700,2100,2100,2100,2100,0
20250402,103700,3857700,2100,2100,2100,2100,5
20250402,103600,3847200,2100,2100,2100,2100,0
20250402,103500,3847200,2100,2100,2100,2100,0
20250402,103400,3847200,2100,2100,2100,2100,4
20250402,103300,3838800,2100,2100,2100,2100,0
20250402,103200,3838800,2100,2100,2100,2100,0
20250402,103100,3838800,2100,2100,2100,2100,0
20250402,103000,3838800,2100,2100,2100,2100,5
20250402,102900,3828300,2100,2100,2100,2100,0
20250402,102800,3828300,2100,2100,2100,2100,0
20250402,102700,3828300,2100,2100,2100,2100,4
20250402,102600,3819900,2100,2100,2100,2100,0
20250402,102500,3819900,2100,2100,2100,2100,0
20250402,102400,3819900,2100,2100,2100,2100,0
20250402,102300,3819900,2100,2100,2100,2100,4
20250402,102200,3811500,2100,2100,2100,2100,0
20250402,102100,3811500,2100,2100,2100,2100,0
20250402,102000,3811500,2100,2100,2100,2100,4
20250402,101900,3803100,2100,2100,2100,2100,0
20250402,101800,3803100,2100,2100,2100,2100,0
20250402,101700,3803100,2100,2100,2100,2100,0
20250402,101600,3803100,2100,2100,2100,2100,4
20250402,101500,3794700,2100,2100,2100,2100,0
20250402,101400,3794700,2100,2100,2100,2100,0
20250402,101300,3794700,2100,2100,2100,2100,4
20250402,101200,3786300,2100,2100,2100,2100,0
20250402,101100,3786300,2100,2100,2100,2100,0
20250402,101000,3786300,2100,2100,2100,2100,0
20250402,100900,3786300,2100,2100,2100,2100,5
20250402,100800,3775800,2100,2100,2100,2100,0
20250402,100700,3775800,2100,2100,2100,2100,0
20250402,100600,3775800,2100,2100,2100,2100,4
20250402,100500,3767400,2100,2100,2100,2100,0
20250402,100400,3767400,2100,2100,2100,2100,0
20250402,100300,3767400,2100,2100,2100,2100,0
20250402,100200,3767400,2100,2100,2100,2100,4
20250402,100100,3759000,2100,2100,2100,2100,0
20250402,100000,3759000,2100,2100,2100,2100,0
20250402,095900,3759000,2100,2100,2100,2100,4
20250402,095800,3750600,2100,2100,2100,2100,0
20250402,095700,3750600,2100,2100,2100,2100,0
20250402,095600,3750600,2100,2100,2100,2100,0
20250402,095500,3750600,2100,2100,2100,2100,4
20250402,095400,3742200,2100,2100,2100,2100,0
20250402,095300,3742200,2100,2100,2100,2100,0
20250402,095200,3742200,2100,2100,2100,2100,4
20250402,095100,3733800,2100,2100,2100,2100,0
20250402,095000,3733800,2100,2100,2100,2100,0
20250402,094900,3733800,2100,2100,2100,2100,0
20250402,094800,3733800,2100,2100,2100,2100,4
20250402,094700,3725400,2100,2100,2100,2100,0
20250402,094600,3725400,2100,2100,2100,2100,0
20250402,094500,3725400,2100,2100,2100,2100,0
20250402,094400,3725400,2100,2100,2100,2100,5
20250402,094300,3714900,2100,2100,2100,2100,0
20250402,094200,3714900,2100,2100,2100,2100,0
20250402,094100,3714900,2100,2100,2100,2100,4
20250402,094000,3706500,2100,2100,2100,2100,0
20250402,093900,3706500,2100,2100,2100,2100,0
20250402,093800,3706500,2100,2100,2100,2100,0
20250402,093700,3706500,2100,2100,2100,2100,4
20250402,093600,3698100,2100,2100,2100,2100,0
20250402,093500,3698100,2100,2100,2100,2100,0
20250402,093400,3698100,2100,2100,2100,2100,5
20250402,093300,3687600,2100,2100,2100,2100,0
20250402,093200,3687600,2100,2100,2100,2100,0
20250402,093100,3687600,2100,2100,2100,2100,0
20250402,093000,3687600,2100,2100,2100,2100,0
20250402,092900,3687600,2100,2100,2100,2100,0
20250402,092800,3687600,2100,2100,2100,2100,4
20250402,092700,3679200,2100,2100,2100,2100,1752
20250402,092600,0,2100,2100,2100,2100,0
20250402,092500,0,2100,2100,2100,2100,0
20250402,092400,0,2100,2100,2100,2100,0
20250402,092300,0,2100,2100,2100,2100,0
20250402,092200,0,2100,2100,2100,2100,0
20250402,092100,0,2100,2100,2100,2100,0
20250402,092000,0,2100,2100,2100,2100,0
20250402,091900,0,2100,2100,2100,2100,0
20250402,091800,0,2100,2100,2100,2100,0
20250402,091700,0,2100,2100,2100,2100,0
20250402,091600,0,2100,2100,2100,2100,0
20250402,091500,0,2100,2100,2100,2100,0
20250402,091400,0,2100,2100,2100,2100,0
20250402,091300,0,2100,2100,2100,2100,0
20250402,091200,0,2100,2100,2100,2100,0
20250402,091100,0,2100,2100,2100,2100,0
20250402,091000,0,2100,2100,2100,2100,0
20250402,090900,0,2100,2100,2100,2100,0
20250402,090800,0,2100,2100,2100,2100,0
20250402,090700,0,2100,2100,2100,2100,0
20250402,090600,0,2100,2100,2100,2100,0
20250402,090500,0,2100,2100,2100,2100,0
20250402,090400,0,2100,2100,2100,2100,0
20250402,090300,0,2100,2100,2100,2100,0
20250402,090200,0,2100,2100,2100,2100,0
20250402,090100,0,2100,2100,2100,2100,0
20250402,090000,0,2100,2100,2100,2100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 212300 4779140 2100 2100 2100 2100 8
3 20250402 212200 4779140 2100 2100 2100 2100 0
4 20250402 212100 4779140 2100 2100 2100 2100 0
5 20250402 212000 4779140 2100 2100 2100 2100 0
6 20250402 211900 4779140 2100 2100 2100 2100 0
7 20250402 211800 4779140 2100 2100 2100 2100 0
8 20250402 211700 4779140 2100 2100 2100 2100 0
9 20250402 211600 4779140 2100 2100 2100 2100 0
10 20250402 211500 4779140 2100 2100 2100 2100 0
11 20250402 211400 4779140 2100 2100 2100 2100 0
12 20250402 211300 4779140 2100 2100 2100 2100 0
13 20250402 211200 4779140 2100 2100 2100 2100 0
14 20250402 211100 4779140 2100 2100 2100 2100 0
15 20250402 211000 4779140 2100 2100 2100 2100 0
16 20250402 210900 4779140 2100 2100 2100 2100 0
17 20250402 210800 4779140 2100 2100 2100 2100 0
18 20250402 210700 4779140 2100 2100 2100 2100 0
19 20250402 210600 4779140 2100 2100 2100 2100 0
20 20250402 210500 4779140 2100 2100 2100 2100 0
21 20250402 210400 4779140 2100 2100 2100 2100 0
22 20250402 210300 4779140 2100 2100 2100 2100 0
23 20250402 210200 4779140 2100 2100 2100 2100 0
24 20250402 210100 4779140 2100 2100 2100 2100 0
25 20250402 210000 4779140 2100 2100 2100 2100 0
26 20250402 205900 4779140 2100 2100 2100 2100 0
27 20250402 205800 4779140 2100 2100 2100 2100 0
28 20250402 205700 4779140 2100 2100 2100 2100 0
29 20250402 205600 4779140 2100 2100 2100 2100 0
30 20250402 205500 4779140 2100 2100 2100 2100 0
31 20250402 205400 4779140 2100 2100 2100 2100 0
32 20250402 205300 4779140 2100 2100 2100 2100 8
33 20250402 205200 4779140 2100 2100 2100 2100 0
34 20250402 205100 4779140 2100 2100 2100 2100 0
35 20250402 205000 4779140 2100 2100 2100 2100 0
36 20250402 204900 4779140 2100 2100 2100 2100 0
37 20250402 204800 4779140 2100 2100 2100 2100 0
38 20250402 204700 4779140 2100 2100 2100 2100 0
39 20250402 204600 4779140 2100 2100 2100 2100 0
40 20250402 204500 4779140 2100 2100 2100 2100 0
41 20250402 204400 4779140 2100 2100 2100 2100 0
42 20250402 204300 4779140 2100 2100 2100 2100 0
43 20250402 204200 4779140 2100 2100 2100 2100 0
44 20250402 204100 4779140 2100 2100 2100 2100 0
45 20250402 204000 4779140 2100 2100 2100 2100 0
46 20250402 203900 4779140 2100 2100 2100 2100 0
47 20250402 203800 4779140 2100 2100 2100 2100 0
48 20250402 203700 4779140 2100 2100 2100 2100 0
49 20250402 203600 4779140 2100 2100 2100 2100 0
50 20250402 203500 4779140 2100 2100 2100 2100 0
51 20250402 203400 4779140 2100 2100 2100 2100 0
52 20250402 203300 4779140 2100 2100 2100 2100 0
53 20250402 203200 4779140 2100 2100 2100 2100 0
54 20250402 203100 4779140 2100 2100 2100 2100 0
55 20250402 203000 4779140 2100 2100 2100 2100 0
56 20250402 202900 4779140 2100 2100 2100 2100 0
57 20250402 202800 4779140 2100 2100 2100 2100 0
58 20250402 202700 4779140 2100 2100 2100 2100 0
59 20250402 202600 4779140 2100 2100 2100 2100 0
60 20250402 202500 4779140 2100 2100 2100 2100 0
61 20250402 202400 4779140 2100 2100 2100 2100 0
62 20250402 202300 4779140 2100 2100 2100 2100 8
63 20250402 202200 4779140 2100 2100 2100 2100 0
64 20250402 202100 4779140 2100 2100 2100 2100 0
65 20250402 202000 4779140 2100 2100 2100 2100 0
66 20250402 201900 4779140 2100 2100 2100 2100 0
67 20250402 201800 4779140 2100 2100 2100 2100 0
68 20250402 201700 4779140 2100 2100 2100 2100 0
69 20250402 201600 4779140 2100 2100 2100 2100 0
70 20250402 201500 4779140 2100 2100 2100 2100 0
71 20250402 201400 4779140 2100 2100 2100 2100 0
72 20250402 201300 4779140 2100 2100 2100 2100 0
73 20250402 201200 4779140 2100 2100 2100 2100 0
74 20250402 201100 4779140 2100 2100 2100 2100 0
75 20250402 201000 4779140 2100 2100 2100 2100 0
76 20250402 200900 4779140 2100 2100 2100 2100 0
77 20250402 200800 4779140 2100 2100 2100 2100 0
78 20250402 200700 4779140 2100 2100 2100 2100 0
79 20250402 200600 4779140 2100 2100 2100 2100 0
80 20250402 200500 4779140 2100 2100 2100 2100 0
81 20250402 200400 4779140 2100 2100 2100 2100 0
82 20250402 200300 4779140 2100 2100 2100 2100 0
83 20250402 200200 4779140 2100 2100 2100 2100 0
84 20250402 200100 4779140 2100 2100 2100 2100 0
85 20250402 200000 4779140 2100 2100 2100 2100 0
86 20250402 195900 4779140 2100 2100 2100 2100 0
87 20250402 195800 4779140 2100 2100 2100 2100 0
88 20250402 195700 4779140 2100 2100 2100 2100 0
89 20250402 195600 4779140 2100 2100 2100 2100 0
90 20250402 195500 4779140 2100 2100 2100 2100 0
91 20250402 195400 4779140 2100 2100 2100 2100 0
92 20250402 195300 4779140 2100 2100 2100 2100 8
93 20250402 195200 4779140 2100 2100 2100 2100 0
94 20250402 195100 4779140 2100 2100 2100 2100 0
95 20250402 195000 4779140 2100 2100 2100 2100 0
96 20250402 194900 4779140 2100 2100 2100 2100 0
97 20250402 194800 4779140 2100 2100 2100 2100 0
98 20250402 194700 4779140 2100 2100 2100 2100 0
99 20250402 194600 4779140 2100 2100 2100 2100 0
100 20250402 194500 4779140 2100 2100 2100 2100 0
101 20250402 194400 4779140 2100 2100 2100 2100 0
102 20250402 194300 4779140 2100 2100 2100 2100 0
103 20250402 194200 4779140 2100 2100 2100 2100 0
104 20250402 194100 4779140 2100 2100 2100 2100 0
105 20250402 194000 4779140 2100 2100 2100 2100 0
106 20250402 193900 4779140 2100 2100 2100 2100 0
107 20250402 193800 4779140 2100 2100 2100 2100 0
108 20250402 193700 4779140 2100 2100 2100 2100 0
109 20250402 193600 4779140 2100 2100 2100 2100 0
110 20250402 193500 4779140 2100 2100 2100 2100 0
111 20250402 193400 4779140 2100 2100 2100 2100 0
112 20250402 193300 4779140 2100 2100 2100 2100 0
113 20250402 193200 4779140 2100 2100 2100 2100 0
114 20250402 193100 4779140 2100 2100 2100 2100 0
115 20250402 193000 4779140 2100 2100 2100 2100 0
116 20250402 192900 4779140 2100 2100 2100 2100 0
117 20250402 192800 4779140 2100 2100 2100 2100 0
118 20250402 192700 4779140 2100 2100 2100 2100 0
119 20250402 192600 4779140 2100 2100 2100 2100 0
120 20250402 192500 4779140 2100 2100 2100 2100 0
121 20250402 192400 4779140 2100 2100 2100 2100 0
122 20250402 192300 4779140 2100 2100 2100 2100 8
123 20250402 192200 4779140 2100 2100 2100 2100 0
124 20250402 192100 4779140 2100 2100 2100 2100 0
125 20250402 192000 4779140 2100 2100 2100 2100 0
126 20250402 191900 4779140 2100 2100 2100 2100 0
127 20250402 191800 4779140 2100 2100 2100 2100 0
128 20250402 191700 4779140 2100 2100 2100 2100 0
129 20250402 191600 4779140 2100 2100 2100 2100 0
130 20250402 191500 4779140 2100 2100 2100 2100 0
131 20250402 191400 4779140 2100 2100 2100 2100 0
132 20250402 191300 4779140 2100 2100 2100 2100 0
133 20250402 191200 4779140 2100 2100 2100 2100 0
134 20250402 191100 4779140 2100 2100 2100 2100 0
135 20250402 191000 4779140 2100 2100 2100 2100 0
136 20250402 190900 4779140 2100 2100 2100 2100 0
137 20250402 190800 4779140 2100 2100 2100 2100 0
138 20250402 190700 4779140 2100 2100 2100 2100 0
139 20250402 190600 4779140 2100 2100 2100 2100 0
140 20250402 190500 4779140 2100 2100 2100 2100 0
141 20250402 190400 4779140 2100 2100 2100 2100 0
142 20250402 190300 4779140 2100 2100 2100 2100 0
143 20250402 190200 4779140 2100 2100 2100 2100 0
144 20250402 190100 4779140 2100 2100 2100 2100 0
145 20250402 190000 4779140 2100 2100 2100 2100 0
146 20250402 185900 4779140 2100 2100 2100 2100 0
147 20250402 185800 4779140 2100 2100 2100 2100 0
148 20250402 185700 4779140 2100 2100 2100 2100 0
149 20250402 185600 4779140 2100 2100 2100 2100 0
150 20250402 185500 4779140 2100 2100 2100 2100 0
151 20250402 185400 4779140 2100 2100 2100 2100 0
152 20250402 185300 4779140 2100 2100 2100 2100 8
153 20250402 185200 4779140 2100 2100 2100 2100 0
154 20250402 185100 4779140 2100 2100 2100 2100 0
155 20250402 185000 4779140 2100 2100 2100 2100 0
156 20250402 184900 4779140 2100 2100 2100 2100 0
157 20250402 184800 4779140 2100 2100 2100 2100 0
158 20250402 184700 4779140 2100 2100 2100 2100 0
159 20250402 184600 4779140 2100 2100 2100 2100 0
160 20250402 184500 4779140 2100 2100 2100 2100 0
161 20250402 184400 4779140 2100 2100 2100 2100 0
162 20250402 184300 4779140 2100 2100 2100 2100 0
163 20250402 184200 4779140 2100 2100 2100 2100 0
164 20250402 184100 4779140 2100 2100 2100 2100 0
165 20250402 184000 4779140 2100 2100 2100 2100 0
166 20250402 183900 4779140 2100 2100 2100 2100 0
167 20250402 183800 4779140 2100 2100 2100 2100 0
168 20250402 183700 4779140 2100 2100 2100 2100 0
169 20250402 183600 4779140 2100 2100 2100 2100 0
170 20250402 183500 4779140 2100 2100 2100 2100 0
171 20250402 183400 4779140 2100 2100 2100 2100 0
172 20250402 183300 4779140 2100 2100 2100 2100 0
173 20250402 183200 4779140 2100 2100 2100 2100 0
174 20250402 183100 4779140 2100 2100 2100 2100 0
175 20250402 183000 4779140 2100 2100 2100 2100 0
176 20250402 182900 4779140 2100 2100 2100 2100 0
177 20250402 182800 4779140 2100 2100 2100 2100 0
178 20250402 182700 4779140 2100 2100 2100 2100 0
179 20250402 182600 4779140 2100 2100 2100 2100 0
180 20250402 182500 4779140 2100 2100 2100 2100 0
181 20250402 182400 4779140 2100 2100 2100 2100 0
182 20250402 182300 4779140 2100 2100 2100 2100 8
183 20250402 182200 4779140 2100 2100 2100 2100 0
184 20250402 182100 4779140 2100 2100 2100 2100 0
185 20250402 182000 4779140 2100 2100 2100 2100 0
186 20250402 181900 4779140 2100 2100 2100 2100 0
187 20250402 181800 4779140 2100 2100 2100 2100 0
188 20250402 181700 4779140 2100 2100 2100 2100 0
189 20250402 181600 4779140 2100 2100 2100 2100 0
190 20250402 181500 4779140 2100 2100 2100 2100 0
191 20250402 181400 4779140 2100 2100 2100 2100 0
192 20250402 181300 4779140 2100 2100 2100 2100 0
193 20250402 181200 4779140 2100 2100 2100 2100 0
194 20250402 181100 4779140 2100 2100 2100 2100 0
195 20250402 181000 4779140 2100 2100 2100 2100 0
196 20250402 180900 4779140 2100 2100 2100 2100 0
197 20250402 180800 4779140 2100 2100 2100 2100 0
198 20250402 180700 4779140 2100 2100 2100 2100 0
199 20250402 180600 4779140 2100 2100 2100 2100 0
200 20250402 180500 4779140 2100 2100 2100 2100 0
201 20250402 180400 4779140 2100 2100 2100 2100 0
202 20250402 180300 4779140 2100 2100 2100 2100 0
203 20250402 180200 4779140 2100 2100 2100 2100 0
204 20250402 180100 4779140 2100 2100 2100 2100 0
205 20250402 180000 4779140 2100 2100 2100 2100 0
206 20250402 175900 4779140 2100 2100 2100 2100 0
207 20250402 175800 4779140 2100 2100 2100 2100 0
208 20250402 175700 4779140 2100 2100 2100 2100 0
209 20250402 175600 4779140 2100 2100 2100 2100 0
210 20250402 175500 4779140 2100 2100 2100 2100 0
211 20250402 175400 4779140 2100 2100 2100 2100 0
212 20250402 175300 4779140 2100 2100 2100 2100 8
213 20250402 175200 4779140 2100 2100 2100 2100 0
214 20250402 175100 4779140 2100 2100 2100 2100 0
215 20250402 175000 4779140 2100 2100 2100 2100 0
216 20250402 174900 4779140 2100 2100 2100 2100 0
217 20250402 174800 4779140 2100 2100 2100 2100 0
218 20250402 174700 4779140 2100 2100 2100 2100 0
219 20250402 174600 4779140 2100 2100 2100 2100 0
220 20250402 174500 4779140 2100 2100 2100 2100 0
221 20250402 174400 4779140 2100 2100 2100 2100 0
222 20250402 174300 4779140 2100 2100 2100 2100 0
223 20250402 174200 4779140 2100 2100 2100 2100 0
224 20250402 174100 4779140 2100 2100 2100 2100 0
225 20250402 174000 4779140 2100 2100 2100 2100 0
226 20250402 173900 4779140 2100 2100 2100 2100 0
227 20250402 173800 4779140 2100 2100 2100 2100 0
228 20250402 173700 4779140 2100 2100 2100 2100 0
229 20250402 173600 4779140 2100 2100 2100 2100 0
230 20250402 173500 4779140 2100 2100 2100 2100 0
231 20250402 173400 4779140 2100 2100 2100 2100 0
232 20250402 173300 4779140 2100 2100 2100 2100 0
233 20250402 173200 4779140 2100 2100 2100 2100 0
234 20250402 173100 4779140 2100 2100 2100 2100 0
235 20250402 173000 4779140 2100 2100 2100 2100 0
236 20250402 172900 4779140 2100 2100 2100 2100 0
237 20250402 172800 4779140 2100 2100 2100 2100 0
238 20250402 172700 4779140 2100 2100 2100 2100 0
239 20250402 172600 4779140 2100 2100 2100 2100 0
240 20250402 172500 4779140 2100 2100 2100 2100 0
241 20250402 172400 4779140 2100 2100 2100 2100 0
242 20250402 172300 4779140 2100 2100 2100 2100 8
243 20250402 172200 4779140 2100 2100 2100 2100 0
244 20250402 172100 4779140 2100 2100 2100 2100 0
245 20250402 172000 4779140 2100 2100 2100 2100 0
246 20250402 171900 4779140 2100 2100 2100 2100 0
247 20250402 171800 4779140 2100 2100 2100 2100 0
248 20250402 171700 4779140 2100 2100 2100 2100 0
249 20250402 171600 4779140 2100 2100 2100 2100 0
250 20250402 171500 4779140 2100 2100 2100 2100 0
251 20250402 171400 4779140 2100 2100 2100 2100 0
252 20250402 171300 4779140 2100 2100 2100 2100 0
253 20250402 171200 4779140 2100 2100 2100 2100 0
254 20250402 171100 4779140 2100 2100 2100 2100 0
255 20250402 171000 4779140 2100 2100 2100 2100 0
256 20250402 170900 4779140 2100 2100 2100 2100 0
257 20250402 170800 4779140 2100 2100 2100 2100 0
258 20250402 170700 4779140 2100 2100 2100 2100 0
259 20250402 170600 4779140 2100 2100 2100 2100 0
260 20250402 170500 4779140 2100 2100 2100 2100 0
261 20250402 170400 4779140 2100 2100 2100 2100 0
262 20250402 170300 4779140 2100 2100 2100 2100 0
263 20250402 170200 4779140 2100 2100 2100 2100 0
264 20250402 170100 4779140 2100 2100 2100 2100 0
265 20250402 170000 4779140 2100 2100 2100 2100 0
266 20250402 165900 4779140 2100 2100 2100 2100 0
267 20250402 165800 4779140 2100 2100 2100 2100 0
268 20250402 165700 4779140 2100 2100 2100 2100 0
269 20250402 165600 4779140 2100 2100 2100 2100 0
270 20250402 165500 4779140 2100 2100 2100 2100 0
271 20250402 165400 4779140 2100 2100 2100 2100 0
272 20250402 165300 4779140 2100 2100 2100 2100 8
273 20250402 165200 4779140 2100 2100 2100 2100 0
274 20250402 165100 4779140 2100 2100 2100 2100 0
275 20250402 165000 4779140 2100 2100 2100 2100 0
276 20250402 164900 4779140 2100 2100 2100 2100 0
277 20250402 164800 4779140 2100 2100 2100 2100 0
278 20250402 164700 4779140 2100 2100 2100 2100 0
279 20250402 164600 4779140 2100 2100 2100 2100 0
280 20250402 164500 4779140 2100 2100 2100 2100 0
281 20250402 164400 4779140 2100 2100 2100 2100 0
282 20250402 164300 4779140 2100 2100 2100 2100 0
283 20250402 164200 4779140 2100 2100 2100 2100 0
284 20250402 164100 4779140 2100 2100 2100 2100 0
285 20250402 164000 4779140 2100 2100 2100 2100 0
286 20250402 163900 4779140 2100 2100 2100 2100 0
287 20250402 163800 4779140 2100 2100 2100 2100 0
288 20250402 163700 4779140 2100 2100 2100 2100 0
289 20250402 163600 4779140 2100 2100 2100 2100 0
290 20250402 163500 4779140 2100 2100 2100 2100 0
291 20250402 163400 4779140 2100 2100 2100 2100 0
292 20250402 163300 4779140 2100 2100 2100 2100 0
293 20250402 163200 4779140 2100 2100 2100 2100 0
294 20250402 163100 4779140 2100 2100 2100 2100 0
295 20250402 163000 4779140 2100 2100 2100 2100 0
296 20250402 162900 4779140 2100 2100 2100 2100 0
297 20250402 162800 4779140 2100 2100 2100 2100 0
298 20250402 162700 4779140 2100 2100 2100 2100 0
299 20250402 162600 4779140 2100 2100 2100 2100 0
300 20250402 162500 4779140 2100 2100 2100 2100 0
301 20250402 162400 4779140 2100 2100 2100 2100 0
302 20250402 162300 4779140 2100 2100 2100 2100 8
303 20250402 162200 4779140 2100 2100 2100 2100 0
304 20250402 162100 4779140 2100 2100 2100 2100 0
305 20250402 162000 4779140 2100 2100 2100 2100 0
306 20250402 161900 4779140 2100 2100 2100 2100 0
307 20250402 161800 4779140 2100 2100 2100 2100 0
308 20250402 161700 4779140 2100 2100 2100 2100 0
309 20250402 161600 4779140 2100 2100 2100 2100 0
310 20250402 161500 4779140 2100 2100 2100 2100 0
311 20250402 161400 4779140 2100 2100 2100 2100 0
312 20250402 161300 4779140 2100 2100 2100 2100 0
313 20250402 161200 4779140 2100 2100 2100 2100 0
314 20250402 161100 4779140 2100 2100 2100 2100 0
315 20250402 161000 4779140 2100 2100 2100 2100 0
316 20250402 160900 4779140 2100 2100 2100 2100 0
317 20250402 160800 4779140 2100 2100 2100 2100 0
318 20250402 160700 4779140 2100 2100 2100 2100 0
319 20250402 160600 4779140 2100 2100 2100 2100 0
320 20250402 160500 4779140 2100 2100 2100 2100 0
321 20250402 160400 4779140 2100 2100 2100 2100 0
322 20250402 160300 4779140 2100 2100 2100 2100 0
323 20250402 160200 4779140 2100 2100 2100 2100 0
324 20250402 160100 4779140 2100 2100 2100 2100 0
325 20250402 160000 4779140 2100 2100 2100 2100 0
326 20250402 155900 4779140 2100 2100 2100 2100 0
327 20250402 155800 4779140 2100 2100 2100 2100 0
328 20250402 155700 4779140 2100 2100 2100 2100 0
329 20250402 155600 4779140 2100 2100 2100 2100 0
330 20250402 155500 4779140 2100 2100 2100 2100 0
331 20250402 155400 4779140 2100 2100 2100 2100 0
332 20250402 155300 4779140 2100 2100 2100 2100 8
333 20250402 155200 4779140 2100 2100 2100 2100 0
334 20250402 155100 4779140 2100 2100 2100 2100 0
335 20250402 155000 4779140 2100 2100 2100 2100 0
336 20250402 154900 4779140 2100 2100 2100 2100 0
337 20250402 154800 4779140 2100 2100 2100 2100 0
338 20250402 154700 4779140 2100 2100 2100 2100 0
339 20250402 154600 4779140 2100 2100 2100 2100 0
340 20250402 154500 4779140 2100 2100 2100 2100 0
341 20250402 154400 4779140 2100 2100 2100 2100 0
342 20250402 154300 4779140 2100 2100 2100 2100 0
343 20250402 154200 4779140 2100 2100 2100 2100 0
344 20250402 154100 4779140 2100 2100 2100 2100 0
345 20250402 154000 4779140 2100 2100 2100 2100 0
346 20250402 153900 4779140 2100 2100 2100 2100 0
347 20250402 153800 4779140 2100 2100 2100 2100 0
348 20250402 153700 4779140 2100 2100 2100 2100 0
349 20250402 153600 4779140 2100 2100 2100 2100 0
350 20250402 153500 4779140 2100 2100 2100 2100 0
351 20250402 153400 4779140 2100 2100 2100 2100 0
352 20250402 153300 4779140 2100 2100 2100 2100 0
353 20250402 153200 4779140 2100 2100 2100 2100 0
354 20250402 153100 4779140 2100 2100 2100 2100 0
355 20250402 153000 4779140 2100 2100 2100 2100 0
356 20250402 152900 4779140 2100 2100 2100 2100 0
357 20250402 152800 4779140 2100 2100 2100 2100 0
358 20250402 152700 4779140 2100 2100 2100 2100 0
359 20250402 152600 4779140 2100 2100 2100 2100 0
360 20250402 152500 4779140 2100 2100 2100 2100 0
361 20250402 152400 4779140 2100 2100 2100 2100 0
362 20250402 152300 4779140 2100 2100 2100 2100 0
363 20250402 152200 4779140 2100 2100 2100 2100 0
364 20250402 152100 4779140 2100 2100 2100 2100 0
365 20250402 152000 4779140 2100 2100 2100 2100 0
366 20250402 151900 4779140 2100 2100 2100 2100 0
367 20250402 151800 4779140 2100 2100 2100 2100 8
368 20250402 151700 4762340 2100 2100 2100 2100 0
369 20250402 151600 4762340 2100 2100 2100 2100 0
370 20250402 151500 4762340 2100 2100 2100 2100 0
371 20250402 151400 4762340 2100 2100 2100 2100 0
372 20250402 151300 4762340 2100 2100 2100 2100 4
373 20250402 151200 4753940 2100 2100 2100 2100 0
374 20250402 151100 4753940 2100 2100 2100 2100 0
375 20250402 151000 4753940 2100 2100 2100 2100 4
376 20250402 150900 4745540 2100 2100 2100 2100 0
377 20250402 150800 4745540 2100 2100 2100 2100 0
378 20250402 150700 4745540 2100 2100 2100 2100 0
379 20250402 150600 4745540 2100 2100 2100 2100 5
380 20250402 150500 4735040 2110 2110 2110 2110 0
381 20250402 150400 4735040 2110 2110 2110 2110 0
382 20250402 150300 4735040 2110 2110 2110 2110 0
383 20250402 150200 4735040 2110 2110 2110 2110 0
384 20250402 150100 4735040 2110 2110 2110 2110 5
385 20250402 150000 4724490 2110 2110 2110 2110 0
386 20250402 145900 4724490 2110 2110 2110 2110 0
387 20250402 145800 4724490 2110 2110 2110 2110 0
388 20250402 145700 4724490 2110 2110 2110 2110 4
389 20250402 145600 4716050 2110 2110 2110 2110 0
390 20250402 145500 4716050 2110 2110 2110 2110 0
391 20250402 145400 4716050 2110 2110 2110 2110 5
392 20250402 145300 4705500 2110 2110 2110 2110 0
393 20250402 145200 4705500 2110 2110 2110 2110 0
394 20250402 145100 4705500 2110 2110 2110 2110 0
395 20250402 145000 4705500 2110 2110 2110 2110 4
396 20250402 144900 4697060 2110 2110 2110 2110 0
397 20250402 144800 4697060 2110 2110 2110 2110 0
398 20250402 144700 4697060 2110 2110 2110 2110 4
399 20250402 144600 4688620 2110 2110 2110 2110 0
400 20250402 144500 4688620 2110 2110 2110 2110 0
401 20250402 144400 4688620 2110 2110 2110 2110 0
402 20250402 144300 4688620 2110 2110 2110 2110 5
403 20250402 144200 4678070 2110 2110 2110 2110 0
404 20250402 144100 4678070 2110 2110 2110 2110 0
405 20250402 144000 4678070 2110 2110 2110 2110 0
406 20250402 143900 4678070 2110 2110 2110 2110 4
407 20250402 143800 4669630 2110 2110 2110 2110 0
408 20250402 143700 4669630 2110 2110 2110 2110 0
409 20250402 143600 4669630 2110 2110 2110 2110 4
410 20250402 143500 4661190 2110 2110 2110 2110 0
411 20250402 143400 4661190 2110 2110 2110 2110 0
412 20250402 143300 4661190 2110 2110 2110 2110 0
413 20250402 143200 4661190 2110 2110 2110 2110 4
414 20250402 143100 4652750 2110 2110 2110 2110 0
415 20250402 143000 4652750 2110 2110 2110 2110 0
416 20250402 142900 4652750 2110 2110 2110 2110 4
417 20250402 142800 4644310 2110 2110 2110 2110 0
418 20250402 142700 4644310 2110 2110 2110 2110 0
419 20250402 142600 4644310 2110 2110 2110 2110 0
420 20250402 142500 4644310 2110 2110 2110 2110 4
421 20250402 142400 4635870 2110 2110 2110 2110 0
422 20250402 142300 4635870 2110 2110 2110 2110 0
423 20250402 142200 4635870 2110 2110 2110 2110 4
424 20250402 142100 4627430 2110 2110 2110 2110 0
425 20250402 142000 4627430 2110 2110 2110 2110 0
426 20250402 141900 4627430 2110 2110 2110 2110 0
427 20250402 141800 4627430 2110 2110 2110 2110 4
428 20250402 141700 4618990 2110 2110 2110 2110 0
429 20250402 141600 4618990 2110 2110 2110 2110 0
430 20250402 141500 4618990 2110 2110 2110 2110 4
431 20250402 141400 4610550 2110 2110 2110 2110 0
432 20250402 141300 4610550 2110 2110 2110 2110 0
433 20250402 141200 4610550 2110 2110 2110 2110 0
434 20250402 141100 4610550 2110 2110 2110 2110 4
435 20250402 141000 4602110 2110 2110 2110 2110 0
436 20250402 140900 4602110 2110 2110 2110 2110 0
437 20250402 140800 4602110 2110 2110 2110 2110 8
438 20250402 140700 4585230 2110 2110 2110 2110 0
439 20250402 140600 4585230 2110 2110 2110 2110 0
440 20250402 140500 4585230 2110 2110 2110 2110 0
441 20250402 140400 4585230 2110 2110 2110 2110 4
442 20250402 140300 4576790 2110 2110 2110 2110 0
443 20250402 140200 4576790 2110 2110 2110 2110 0
444 20250402 140100 4576790 2110 2110 2110 2110 0
445 20250402 140000 4576790 2110 2110 2110 2110 4
446 20250402 135900 4568350 2110 2110 2110 2110 0
447 20250402 135800 4568350 2110 2110 2110 2110 0
448 20250402 135700 4568350 2110 2110 2110 2110 4
449 20250402 135600 4559910 2110 2110 2110 2110 0
450 20250402 135500 4559910 2110 2110 2110 2110 0
451 20250402 135400 4559910 2110 2110 2110 2110 0
452 20250402 135300 4559910 2110 2110 2110 2110 4
453 20250402 135200 4551470 2110 2110 2110 2110 0
454 20250402 135100 4551470 2110 2110 2110 2110 0
455 20250402 135000 4551470 2110 2110 2110 2110 4
456 20250402 134900 4543030 2110 2110 2110 2110 0
457 20250402 134800 4543030 2110 2110 2110 2110 0
458 20250402 134700 4543030 2110 2110 2110 2110 0
459 20250402 134600 4543030 2110 2110 2110 2110 4
460 20250402 134500 4534590 2110 2110 2110 2110 0
461 20250402 134400 4534590 2110 2110 2110 2110 0
462 20250402 134300 4534590 2110 2110 2110 2110 4
463 20250402 134200 4526150 2110 2110 2110 2110 0
464 20250402 134100 4526150 2110 2110 2110 2110 0
465 20250402 134000 4526150 2110 2110 2110 2110 0
466 20250402 133900 4526150 2110 2110 2110 2110 4
467 20250402 133800 4517710 2110 2110 2110 2110 0
468 20250402 133700 4517710 2110 2110 2110 2110 0
469 20250402 133600 4517710 2110 2110 2110 2110 4
470 20250402 133500 4509270 2110 2110 2110 2110 0
471 20250402 133400 4509270 2110 2110 2110 2110 0
472 20250402 133300 4509270 2110 2110 2110 2110 0
473 20250402 133200 4509270 2110 2110 2110 2110 4
474 20250402 133100 4500830 2110 2110 2110 2110 0
475 20250402 133000 4500830 2110 2110 2110 2110 0
476 20250402 132900 4500830 2110 2110 2110 2110 4
477 20250402 132800 4492390 2110 2110 2110 2110 0
478 20250402 132700 4492390 2110 2110 2110 2110 0
479 20250402 132600 4492390 2110 2110 2110 2110 0
480 20250402 132500 4492390 2110 2110 2110 2110 5
481 20250402 132400 4481840 2110 2110 2110 2110 0
482 20250402 132300 4481840 2110 2110 2110 2110 0
483 20250402 132200 4481840 2110 2110 2110 2110 4
484 20250402 132100 4473400 2110 2110 2110 2110 0
485 20250402 132000 4473400 2110 2110 2110 2110 0
486 20250402 131900 4473400 2110 2110 2110 2110 0
487 20250402 131800 4473400 2110 2110 2110 2110 5
488 20250402 131700 4462850 2110 2110 2110 2110 0
489 20250402 131600 4462850 2110 2110 2110 2110 0
490 20250402 131500 4462850 2110 2110 2110 2110 0
491 20250402 131400 4462850 2110 2110 2110 2110 4
492 20250402 131300 4454410 2110 2110 2110 2110 0
493 20250402 131200 4454410 2110 2110 2110 2110 0
494 20250402 131100 4454410 2110 2110 2110 2110 4
495 20250402 131000 4445970 2110 2110 2110 2110 0
496 20250402 130900 4445970 2110 2110 2110 2110 0
497 20250402 130800 4445970 2110 2110 2110 2110 0
498 20250402 130700 4445970 2110 2110 2110 2110 4
499 20250402 130600 4437530 2110 2110 2110 2110 0
500 20250402 130500 4437530 2110 2110 2110 2110 0
501 20250402 130400 4437530 2110 2110 2110 2110 4
502 20250402 130300 4429090 2110 2110 2110 2110 0
503 20250402 130200 4429090 2110 2110 2110 2110 0
504 20250402 130100 4429090 2110 2110 2110 2110 0
505 20250402 130000 4429090 2110 2110 2110 2110 4
506 20250402 125900 4420650 2110 2110 2110 2110 0
507 20250402 125800 4420650 2110 2110 2110 2110 0
508 20250402 125700 4420650 2110 2110 2110 2110 4
509 20250402 125600 4412210 2110 2110 2110 2110 0
510 20250402 125500 4412210 2110 2110 2110 2110 0
511 20250402 125400 4412210 2110 2110 2110 2110 0
512 20250402 125300 4412210 2110 2110 2110 2110 4
513 20250402 125200 4403770 2110 2110 2110 2110 0
514 20250402 125100 4403770 2110 2110 2110 2110 0
515 20250402 125000 4403770 2110 2110 2110 2110 4
516 20250402 124900 4395330 2110 2110 2110 2110 0
517 20250402 124800 4395330 2110 2110 2110 2110 0
518 20250402 124700 4395330 2110 2110 2110 2110 0
519 20250402 124600 4395330 2110 2110 2110 2110 5
520 20250402 124500 4384780 2110 2110 2110 2110 0
521 20250402 124400 4384780 2110 2110 2110 2110 0
522 20250402 124300 4384780 2110 2110 2110 2110 4
523 20250402 124200 4376340 2110 2110 2110 2110 0
524 20250402 124100 4376340 2110 2110 2110 2110 0
525 20250402 124000 4376340 2110 2110 2110 2110 0
526 20250402 123900 4376340 2110 2110 2110 2110 4
527 20250402 123800 4367900 2110 2110 2110 2110 0
528 20250402 123700 4367900 2110 2110 2110 2110 0
529 20250402 123600 4367900 2110 2110 2110 2110 4
530 20250402 123500 4359460 2110 2110 2110 2110 0
531 20250402 123400 4359460 2110 2110 2110 2110 0
532 20250402 123300 4359460 2110 2110 2110 2110 0
533 20250402 123200 4359460 2110 2110 2110 2110 5
534 20250402 123100 4348910 2110 2110 2110 2110 0
535 20250402 123000 4348910 2110 2110 2110 2110 0
536 20250402 122900 4348910 2110 2110 2110 2110 4
537 20250402 122800 4340470 2110 2110 2110 2110 0
538 20250402 122700 4340470 2110 2110 2110 2110 0
539 20250402 122600 4340470 2110 2110 2110 2110 0
540 20250402 122500 4340470 2110 2110 2110 2110 4
541 20250402 122400 4332030 2110 2110 2110 2110 0
542 20250402 122300 4332030 2110 2110 2110 2110 0
543 20250402 122200 4332030 2110 2110 2110 2110 0
544 20250402 122100 4332030 2110 2110 2110 2110 4
545 20250402 122000 4323590 2110 2110 2110 2110 0
546 20250402 121900 4323590 2110 2110 2110 2110 0
547 20250402 121800 4323590 2110 2110 2110 2110 4
548 20250402 121700 4315150 2110 2110 2110 2110 0
549 20250402 121600 4315150 2110 2110 2110 2110 0
550 20250402 121500 4315150 2110 2110 2110 2110 0
551 20250402 121400 4315150 2110 2110 2110 2110 4
552 20250402 121300 4306710 2110 2110 2110 2110 0
553 20250402 121200 4306710 2110 2110 2110 2110 0
554 20250402 121100 4306710 2110 2110 2110 2110 4
555 20250402 121000 4298270 2110 2110 2110 2110 0
556 20250402 120900 4298270 2110 2110 2110 2110 0
557 20250402 120800 4298270 2110 2110 2110 2110 0
558 20250402 120700 4298270 2110 2110 2110 2110 4
559 20250402 120600 4289830 2110 2110 2110 2110 0
560 20250402 120500 4289830 2110 2110 2110 2110 0
561 20250402 120400 4289830 2110 2110 2110 2110 4
562 20250402 120300 4281390 2110 2110 2110 2110 0
563 20250402 120200 4281390 2110 2110 2110 2110 0
564 20250402 120100 4281390 2110 2110 2110 2110 0
565 20250402 120000 4281390 2110 2110 2110 2110 4
566 20250402 115900 4272950 2110 2110 2110 2110 0
567 20250402 115800 4272950 2110 2110 2110 2110 0
568 20250402 115700 4272950 2110 2110 2110 2110 4
569 20250402 115600 4264510 2110 2110 2110 2110 0
570 20250402 115500 4264510 2110 2110 2110 2110 0
571 20250402 115400 4264510 2110 2110 2110 2110 0
572 20250402 115300 4264510 2110 2110 2110 2110 5
573 20250402 115200 4253960 2110 2110 2110 2110 0
574 20250402 115100 4253960 2110 2110 2110 2110 0
575 20250402 115000 4253960 2110 2110 2110 2110 4
576 20250402 114900 4245520 2110 2110 2110 2110 0
577 20250402 114800 4245520 2110 2110 2110 2110 0
578 20250402 114700 4245520 2110 2110 2110 2110 0
579 20250402 114600 4245520 2110 2110 2110 2110 4
580 20250402 114500 4237080 2110 2110 2110 2110 0
581 20250402 114400 4237080 2110 2110 2110 2110 0
582 20250402 114300 4237080 2110 2110 2110 2110 4
583 20250402 114200 4228640 2110 2110 2110 2110 0
584 20250402 114100 4228640 2110 2110 2110 2110 0
585 20250402 114000 4228640 2110 2110 2110 2110 0
586 20250402 113900 4228640 2110 2110 2110 2110 4
587 20250402 113800 4220200 2110 2110 2110 2110 0
588 20250402 113700 4220200 2110 2110 2110 2110 0
589 20250402 113600 4220200 2110 2110 2110 2110 4
590 20250402 113500 4211760 2110 2110 2110 2110 0
591 20250402 113400 4211760 2110 2110 2110 2110 0
592 20250402 113300 4211760 2110 2110 2110 2110 0
593 20250402 113200 4211760 2110 2110 2110 2110 5
594 20250402 113100 4201210 2110 2110 2110 2110 0
595 20250402 113000 4201210 2110 2110 2110 2110 0
596 20250402 112900 4201210 2110 2110 2110 2110 0
597 20250402 112800 4201210 2110 2110 2110 2110 4
598 20250402 112700 4192770 2110 2110 2110 2110 0
599 20250402 112600 4192770 2110 2110 2110 2110 0
600 20250402 112500 4192770 2110 2110 2110 2110 4
601 20250402 112400 4184330 2110 2110 2110 2110 0
602 20250402 112300 4184330 2110 2110 2110 2110 0
603 20250402 112200 4184330 2110 2110 2110 2110 0
604 20250402 112100 4184330 2110 2110 2110 2110 4
605 20250402 112000 4175890 2110 2110 2110 2110 0
606 20250402 111900 4175890 2110 2110 2110 2110 0
607 20250402 111800 4175890 2110 2110 2110 2110 4
608 20250402 111700 4167450 2110 2110 2110 2110 0
609 20250402 111600 4167450 2110 2110 2110 2110 0
610 20250402 111500 4167450 2110 2110 2110 2110 0
611 20250402 111400 4167450 2110 2110 2110 2110 4
612 20250402 111300 4159010 2110 2110 2110 2110 0
613 20250402 111200 4159010 2110 2110 2110 2110 0
614 20250402 111100 4159010 2110 2110 2110 2110 5
615 20250402 111000 4148460 2110 2110 2110 2110 0
616 20250402 110900 4148460 2110 2110 2110 2110 0
617 20250402 110800 4148460 2110 2110 2110 2110 0
618 20250402 110700 4148460 2110 2110 2110 2110 4
619 20250402 110600 4140020 2110 2110 2110 2110 0
620 20250402 110500 4140020 2110 2110 2110 2110 0
621 20250402 110400 4140020 2110 2110 2110 2110 5
622 20250402 110300 4129470 2110 2110 2110 2110 0
623 20250402 110200 4129470 2110 2110 2110 2110 0
624 20250402 110100 4129470 2110 2110 2110 2110 0
625 20250402 110000 4129470 2110 2110 2110 2110 4
626 20250402 105900 4121030 2110 2110 2110 2110 0
627 20250402 105800 4121030 2110 2110 2110 2110 0
628 20250402 105700 4121030 2110 2110 2110 2110 4
629 20250402 105600 4112590 2110 2110 2110 2110 0
630 20250402 105500 4112590 2110 2110 2110 2110 0
631 20250402 105400 4112590 2110 2110 2110 2110 0
632 20250402 105300 4112590 2110 2110 2110 2110 4
633 20250402 105200 4104150 2110 2110 2110 2110 0
634 20250402 105100 4104150 2110 2110 2110 2110 0
635 20250402 105000 4104150 2110 2107 2110 2107 105
636 20250402 104900 3882900 2100 2100 2100 2100 0
637 20250402 104800 3882900 2100 2100 2100 2100 4
638 20250402 104700 3874500 2100 2100 2100 2100 0
639 20250402 104600 3874500 2100 2100 2100 2100 0
640 20250402 104500 3874500 2100 2100 2100 2100 4
641 20250402 104400 3866100 2100 2100 2100 2100 0
642 20250402 104300 3866100 2100 2100 2100 2100 0
643 20250402 104200 3866100 2100 2100 2100 2100 0
644 20250402 104100 3866100 2100 2100 2100 2100 4
645 20250402 104000 3857700 2100 2100 2100 2100 0
646 20250402 103900 3857700 2100 2100 2100 2100 0
647 20250402 103800 3857700 2100 2100 2100 2100 0
648 20250402 103700 3857700 2100 2100 2100 2100 5
649 20250402 103600 3847200 2100 2100 2100 2100 0
650 20250402 103500 3847200 2100 2100 2100 2100 0
651 20250402 103400 3847200 2100 2100 2100 2100 4
652 20250402 103300 3838800 2100 2100 2100 2100 0
653 20250402 103200 3838800 2100 2100 2100 2100 0
654 20250402 103100 3838800 2100 2100 2100 2100 0
655 20250402 103000 3838800 2100 2100 2100 2100 5
656 20250402 102900 3828300 2100 2100 2100 2100 0
657 20250402 102800 3828300 2100 2100 2100 2100 0
658 20250402 102700 3828300 2100 2100 2100 2100 4
659 20250402 102600 3819900 2100 2100 2100 2100 0
660 20250402 102500 3819900 2100 2100 2100 2100 0
661 20250402 102400 3819900 2100 2100 2100 2100 0
662 20250402 102300 3819900 2100 2100 2100 2100 4
663 20250402 102200 3811500 2100 2100 2100 2100 0
664 20250402 102100 3811500 2100 2100 2100 2100 0
665 20250402 102000 3811500 2100 2100 2100 2100 4
666 20250402 101900 3803100 2100 2100 2100 2100 0
667 20250402 101800 3803100 2100 2100 2100 2100 0
668 20250402 101700 3803100 2100 2100 2100 2100 0
669 20250402 101600 3803100 2100 2100 2100 2100 4
670 20250402 101500 3794700 2100 2100 2100 2100 0
671 20250402 101400 3794700 2100 2100 2100 2100 0
672 20250402 101300 3794700 2100 2100 2100 2100 4
673 20250402 101200 3786300 2100 2100 2100 2100 0
674 20250402 101100 3786300 2100 2100 2100 2100 0
675 20250402 101000 3786300 2100 2100 2100 2100 0
676 20250402 100900 3786300 2100 2100 2100 2100 5
677 20250402 100800 3775800 2100 2100 2100 2100 0
678 20250402 100700 3775800 2100 2100 2100 2100 0
679 20250402 100600 3775800 2100 2100 2100 2100 4
680 20250402 100500 3767400 2100 2100 2100 2100 0
681 20250402 100400 3767400 2100 2100 2100 2100 0
682 20250402 100300 3767400 2100 2100 2100 2100 0
683 20250402 100200 3767400 2100 2100 2100 2100 4
684 20250402 100100 3759000 2100 2100 2100 2100 0
685 20250402 100000 3759000 2100 2100 2100 2100 0
686 20250402 095900 3759000 2100 2100 2100 2100 4
687 20250402 095800 3750600 2100 2100 2100 2100 0
688 20250402 095700 3750600 2100 2100 2100 2100 0
689 20250402 095600 3750600 2100 2100 2100 2100 0
690 20250402 095500 3750600 2100 2100 2100 2100 4
691 20250402 095400 3742200 2100 2100 2100 2100 0
692 20250402 095300 3742200 2100 2100 2100 2100 0
693 20250402 095200 3742200 2100 2100 2100 2100 4
694 20250402 095100 3733800 2100 2100 2100 2100 0
695 20250402 095000 3733800 2100 2100 2100 2100 0
696 20250402 094900 3733800 2100 2100 2100 2100 0
697 20250402 094800 3733800 2100 2100 2100 2100 4
698 20250402 094700 3725400 2100 2100 2100 2100 0
699 20250402 094600 3725400 2100 2100 2100 2100 0
700 20250402 094500 3725400 2100 2100 2100 2100 0
701 20250402 094400 3725400 2100 2100 2100 2100 5
702 20250402 094300 3714900 2100 2100 2100 2100 0
703 20250402 094200 3714900 2100 2100 2100 2100 0
704 20250402 094100 3714900 2100 2100 2100 2100 4
705 20250402 094000 3706500 2100 2100 2100 2100 0
706 20250402 093900 3706500 2100 2100 2100 2100 0
707 20250402 093800 3706500 2100 2100 2100 2100 0
708 20250402 093700 3706500 2100 2100 2100 2100 4
709 20250402 093600 3698100 2100 2100 2100 2100 0
710 20250402 093500 3698100 2100 2100 2100 2100 0
711 20250402 093400 3698100 2100 2100 2100 2100 5
712 20250402 093300 3687600 2100 2100 2100 2100 0
713 20250402 093200 3687600 2100 2100 2100 2100 0
714 20250402 093100 3687600 2100 2100 2100 2100 0
715 20250402 093000 3687600 2100 2100 2100 2100 0
716 20250402 092900 3687600 2100 2100 2100 2100 0
717 20250402 092800 3687600 2100 2100 2100 2100 4
718 20250402 092700 3679200 2100 2100 2100 2100 1752
719 20250402 092600 0 2100 2100 2100 2100 0
720 20250402 092500 0 2100 2100 2100 2100 0
721 20250402 092400 0 2100 2100 2100 2100 0
722 20250402 092300 0 2100 2100 2100 2100 0
723 20250402 092200 0 2100 2100 2100 2100 0
724 20250402 092100 0 2100 2100 2100 2100 0
725 20250402 092000 0 2100 2100 2100 2100 0
726 20250402 091900 0 2100 2100 2100 2100 0
727 20250402 091800 0 2100 2100 2100 2100 0
728 20250402 091700 0 2100 2100 2100 2100 0
729 20250402 091600 0 2100 2100 2100 2100 0
730 20250402 091500 0 2100 2100 2100 2100 0
731 20250402 091400 0 2100 2100 2100 2100 0
732 20250402 091300 0 2100 2100 2100 2100 0
733 20250402 091200 0 2100 2100 2100 2100 0
734 20250402 091100 0 2100 2100 2100 2100 0
735 20250402 091000 0 2100 2100 2100 2100 0
736 20250402 090900 0 2100 2100 2100 2100 0
737 20250402 090800 0 2100 2100 2100 2100 0
738 20250402 090700 0 2100 2100 2100 2100 0
739 20250402 090600 0 2100 2100 2100 2100 0
740 20250402 090500 0 2100 2100 2100 2100 0
741 20250402 090400 0 2100 2100 2100 2100 0
742 20250402 090300 0 2100 2100 2100 2100 0
743 20250402 090200 0 2100 2100 2100 2100 0
744 20250402 090100 0 2100 2100 2100 2100 0
745 20250402 090000 0 2100 2100 2100 2100 0

8
465320/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
20250402,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4779140,2274,1062.62,2100,2110,2100,2730,1470,2100,2101.64,0.38,0,-418,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.06,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4753940,2262,1057.01,2100,2110,2100,2730,1470,2100,2101.65,0.38,0,-406,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.06,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4610550,2194,1025.23,2100,2110,2100,2730,1470,2100,2101.44,0.38,0,-338,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.06,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4454410,2120,990.65,2100,2110,2100,2730,1470,2100,2101.14,0.38,0,-268,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.06,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4306710,2050,957.94,2100,2110,2100,2730,1470,2100,2100.83,0.38,0,-198,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.05,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4159010,1980,925.23,2100,2110,2100,2730,1470,2100,2100.51,0.38,0,-128,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.05,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3786300,1803,842.52,2100,2100,2100,2730,1470,2100,2100.00,0.38,0,-51,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.05,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250402,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.38,0,0,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.00,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N
20250401,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,450160,214,11.96,2105,2105,2100,2720,1470,2095,2103.55,0.38,0,-52,2101,2097,2091,2087,2081,2100,2090,4,625,100,1500,5,1,3810000,80,55.26,1.05,12,0.01,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14617,N,N,0,N,00,N
20250401,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2102,7,2,0.33,340860,162,9.06,2105,2105,2102,2720,1470,2095,2104.07,0.38,0,-10,2101,2097,2091,2087,2081,2100,2090,4,625,100,1500,5,1,3810000,80,55.32,1.06,12,0.00,38.00,1992.00,2235,20240711,-5.95,2015,20241209,4.32,2130,-1.31,20250318,2050,2.54,20250123,2235,-5.95,20240711,2015,4.32,20241209,0.00,Y,465320,100,3 억,,14617,N,N,0,N,00,N
20250401,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,235760,112,6.26,2105,2105,2105,2720,1470,2095,2105.00,0.38,0,-10,2101,2097,2091,2087,2081,2100,2090,4,625,100,1500,5,1,3810000,80,55.39,1.06,12,0.00,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14617,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 161145 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4779140 2274 1062.62 2100 2110 2100 2730 1470 2100 2101.64 0.38 0 -418 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.06 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
3 20250402 151146 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 4753940 2262 1057.01 2100 2110 2100 2730 1470 2100 2101.65 0.38 0 -406 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.06 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
4 20250402 141148 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 4610550 2194 1025.23 2100 2110 2100 2730 1470 2100 2101.44 0.38 0 -338 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.53 1.06 12 0.06 38.00 1992.00 2235 20240711 -5.59 2015 20241209 4.71 2130 -0.94 20250318 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
5 20250402 131149 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 4454410 2120 990.65 2100 2110 2100 2730 1470 2100 2101.14 0.38 0 -268 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.53 1.06 12 0.06 38.00 1992.00 2235 20240711 -5.59 2015 20241209 4.71 2130 -0.94 20250318 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
6 20250402 121147 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 4306710 2050 957.94 2100 2110 2100 2730 1470 2100 2100.83 0.38 0 -198 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.53 1.06 12 0.05 38.00 1992.00 2235 20240711 -5.59 2015 20241209 4.71 2130 -0.94 20250318 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
7 20250402 111148 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 4159010 1980 925.23 2100 2110 2100 2730 1470 2100 2100.51 0.38 0 -128 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.53 1.06 12 0.05 38.00 1992.00 2235 20240711 -5.59 2015 20241209 4.71 2130 -0.94 20250318 2050 2.93 20250123 2235 -5.59 20240711 2015 4.71 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
8 20250402 101147 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 3786300 1803 842.52 2100 2100 2100 2730 1470 2100 2100.00 0.38 0 -51 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.05 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
9 20250402 091157 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 0.38 0 0 2106 2102 2101 2097 2096 2102 2097 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.00 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14565 N N 0 N 00 N
10 20250401 161157 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 450160 214 11.96 2105 2105 2100 2720 1470 2095 2103.55 0.38 0 -52 2101 2097 2091 2087 2081 2100 2090 4 625 100 1500 5 1 3810000 80 55.26 1.05 12 0.01 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14617 N N 0 N 00 N
11 20250401 151154 57 100.00 KOSDAQ 금융 N N N N N 2102 7 2 0.33 340860 162 9.06 2105 2105 2102 2720 1470 2095 2104.07 0.38 0 -10 2101 2097 2091 2087 2081 2100 2090 4 625 100 1500 5 1 3810000 80 55.32 1.06 12 0.00 38.00 1992.00 2235 20240711 -5.95 2015 20241209 4.32 2130 -1.31 20250318 2050 2.54 20250123 2235 -5.95 20240711 2015 4.32 20241209 0.00 Y 465320 100 3 억 14617 N N 0 N 00 N
12 20250401 141156 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 235760 112 6.26 2105 2105 2105 2720 1470 2095 2105.00 0.38 0 -10 2101 2097 2091 2087 2081 2100 2090 4 625 100 1500 5 1 3810000 80 55.39 1.06 12 0.00 38.00 1992.00 2235 20240711 -5.82 2015 20241209 4.47 2130 -1.17 20250318 2050 2.68 20250123 2235 -5.82 20240711 2015 4.47 20241209 0.00 Y 465320 100 3 억 14617 N N 0 N 00 N

1
465320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,3810000,0,7981950000,0.00
20250328,0,3810000,0,8039100000,0.00
20250327,0,3810000,0,8020050000,0.00
20250326,0,3810000,0,8039100000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 3810000 0 7981950000 0.00
3 20250328 0 3810000 0 8039100000 0.00
4 20250327 0 3810000 0 8020050000 0.00
5 20250326 0 3810000 0 8039100000 0.00