ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
014530/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,3420,3400,3440,3385,83363,284196941,00,0.00,N,2,25,
20250417,3395,3400,3415,3380,76211,258434502,00,0.00,N,5,-5,
20250416,3400,3430,3440,3380,129295,440402766,00,0.00,N,5,-30,
20250415,3430,3430,3455,3425,80495,275920268,00,0.00,N,5,-10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 3420 3400 3440 3385 83363 284196941 00 0.00 N 2 25
3 20250417 3395 3400 3415 3380 76211 258434502 00 0.00 N 5 -5
4 20250416 3400 3430 3440 3380 129295 440402766 00 0.00 N 5 -30
5 20250415 3430 3430 3455 3425 80495 275920268 00 0.00 N 5 -10

586
014530/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184400,275770821,3420,3420,3420,3420,2334
20250418,184300,275770821,3420,3420,3420,3420,0
20250418,184200,275770821,3420,3420,3420,3420,0
20250418,184100,275770821,3420,3420,3420,3420,0
20250418,184000,275770821,3420,3420,3420,3420,0
20250418,183900,275770821,3420,3420,3420,3420,0
20250418,183800,275770821,3420,3420,3420,3420,0
20250418,183700,275770821,3420,3420,3420,3420,0
20250418,183600,275770821,3420,3420,3420,3420,0
20250418,183500,275770821,3420,3420,3420,3420,0
20250418,183400,275770821,3420,3420,3420,3420,0
20250418,183300,275770821,3420,3420,3420,3420,0
20250418,183200,275770821,3420,3420,3420,3420,0
20250418,183100,275770821,3420,3420,3420,3420,0
20250418,183000,275770821,3420,3420,3420,3420,0
20250418,182900,275770821,3420,3420,3420,3420,0
20250418,182800,275770821,3420,3420,3420,3420,0
20250418,182700,275770821,3420,3420,3420,3420,0
20250418,182600,275770821,3420,3420,3420,3420,0
20250418,182500,275770821,3420,3420,3420,3420,0
20250418,182400,275770821,3420,3420,3420,3420,0
20250418,182300,275770821,3420,3420,3420,3420,0
20250418,182200,275770821,3420,3420,3420,3420,0
20250418,182100,275770821,3420,3420,3420,3420,0
20250418,182000,275770821,3420,3420,3420,3420,0
20250418,181900,275770821,3420,3420,3420,3420,0
20250418,181800,275770821,3420,3420,3420,3420,0
20250418,181700,275770821,3420,3420,3420,3420,0
20250418,181600,275770821,3420,3420,3420,3420,0
20250418,181500,275770821,3420,3420,3420,3420,0
20250418,181400,275770821,3420,3420,3420,3420,2334
20250418,181300,275770821,3420,3420,3420,3420,0
20250418,181200,275770821,3420,3420,3420,3420,0
20250418,181100,275770821,3420,3420,3420,3420,0
20250418,181000,275770821,3420,3420,3420,3420,0
20250418,180900,275770821,3420,3420,3420,3420,0
20250418,180800,275770821,3420,3420,3420,3420,0
20250418,180700,275770821,3420,3420,3420,3420,0
20250418,180600,275770821,3420,3420,3420,3420,0
20250418,180500,275770821,3420,3420,3420,3420,0
20250418,180400,275770821,3420,3420,3420,3420,0
20250418,180300,275770821,3420,3420,3420,3420,0
20250418,180200,275770821,3420,3420,3420,3420,0
20250418,180100,275770821,3420,3420,3420,3420,0
20250418,180000,275770821,3420,3420,3420,3420,0
20250418,175900,275770821,3420,3420,3420,3420,0
20250418,175800,275770821,3420,3420,3420,3420,0
20250418,175700,275770821,3420,3420,3420,3420,0
20250418,175600,275770821,3420,3420,3420,3420,0
20250418,175500,275770821,3420,3420,3420,3420,0
20250418,175400,275770821,3420,3420,3420,3420,0
20250418,175300,275770821,3420,3420,3420,3420,0
20250418,175200,275770821,3420,3420,3420,3420,0
20250418,175100,275770821,3420,3420,3420,3420,0
20250418,175000,275770821,3420,3420,3420,3420,0
20250418,174900,275770821,3420,3420,3420,3420,0
20250418,174800,275770821,3420,3420,3420,3420,0
20250418,174700,275770821,3420,3420,3420,3420,0
20250418,174600,275770821,3420,3420,3420,3420,0
20250418,174500,275770821,3420,3420,3420,3420,0
20250418,174400,275770821,3420,3420,3420,3420,2334
20250418,174300,275770821,3420,3420,3420,3420,0
20250418,174200,275770821,3420,3420,3420,3420,0
20250418,174100,275770821,3420,3420,3420,3420,0
20250418,174000,275770821,3420,3420,3420,3420,0
20250418,173900,275770821,3420,3420,3420,3420,0
20250418,173800,275770821,3420,3420,3420,3420,0
20250418,173700,275770821,3420,3420,3420,3420,0
20250418,173600,275770821,3420,3420,3420,3420,0
20250418,173500,275770821,3420,3420,3420,3420,0
20250418,173400,275770821,3420,3420,3420,3420,0
20250418,173300,275770821,3420,3420,3420,3420,0
20250418,173200,275770821,3420,3420,3420,3420,0
20250418,173100,275770821,3420,3420,3420,3420,0
20250418,173000,275770821,3420,3420,3420,3420,0
20250418,172900,275770821,3420,3420,3420,3420,0
20250418,172800,275770821,3420,3420,3420,3420,0
20250418,172700,275770821,3420,3420,3420,3420,0
20250418,172600,275770821,3420,3420,3420,3420,0
20250418,172500,275770821,3420,3420,3420,3420,0
20250418,172400,275770821,3420,3420,3420,3420,0
20250418,172300,275770821,3420,3420,3420,3420,0
20250418,172200,275770821,3420,3420,3420,3420,0
20250418,172100,275770821,3420,3420,3420,3420,0
20250418,172000,275770821,3420,3420,3420,3420,0
20250418,171900,275770821,3420,3420,3420,3420,0
20250418,171800,275770821,3420,3420,3420,3420,0
20250418,171700,275770821,3420,3420,3420,3420,0
20250418,171600,275770821,3420,3420,3420,3420,0
20250418,171500,275770821,3420,3420,3420,3420,0
20250418,171400,275770821,3420,3420,3420,3420,2334
20250418,171300,275770821,3420,3420,3420,3420,0
20250418,171200,275770821,3420,3420,3420,3420,0
20250418,171100,275770821,3420,3420,3420,3420,0
20250418,171000,275770821,3420,3420,3420,3420,0
20250418,170900,275770821,3420,3420,3420,3420,0
20250418,170800,275770821,3420,3420,3420,3420,0
20250418,170700,275770821,3420,3420,3420,3420,0
20250418,170600,275770821,3420,3420,3420,3420,0
20250418,170500,275770821,3420,3420,3420,3420,0
20250418,170400,275770821,3420,3420,3420,3420,0
20250418,170300,275770821,3420,3420,3420,3420,0
20250418,170200,275770821,3420,3420,3420,3420,0
20250418,170100,275770821,3420,3420,3420,3420,0
20250418,170000,275770821,3420,3420,3420,3420,0
20250418,165900,275770821,3420,3420,3420,3420,0
20250418,165800,275770821,3420,3420,3420,3420,0
20250418,165700,275770821,3420,3420,3420,3420,0
20250418,165600,275770821,3420,3420,3420,3420,0
20250418,165500,275770821,3420,3420,3420,3420,0
20250418,165400,275770821,3420,3420,3420,3420,0
20250418,165300,275770821,3420,3420,3420,3420,0
20250418,165200,275770821,3420,3420,3420,3420,0
20250418,165100,275770821,3420,3420,3420,3420,0
20250418,165000,275770821,3420,3420,3420,3420,0
20250418,164900,275770821,3420,3420,3420,3420,0
20250418,164800,275770821,3420,3420,3420,3420,0
20250418,164700,275770821,3420,3420,3420,3420,0
20250418,164600,275770821,3420,3420,3420,3420,0
20250418,164500,275770821,3420,3420,3420,3420,0
20250418,164400,275770821,3420,3420,3420,3420,2334
20250418,164300,275770821,3420,3420,3420,3420,0
20250418,164200,275770821,3420,3420,3420,3420,0
20250418,164100,275770821,3420,3420,3420,3420,0
20250418,164000,275770821,3420,3420,3420,3420,0
20250418,163900,275770821,3420,3420,3420,3420,0
20250418,163800,275770821,3420,3420,3420,3420,0
20250418,163700,275770821,3420,3420,3420,3420,0
20250418,163600,275770821,3420,3420,3420,3420,0
20250418,163500,275770821,3420,3420,3420,3420,0
20250418,163400,275770821,3420,3420,3420,3420,0
20250418,163300,275770821,3420,3420,3420,3420,0
20250418,163200,275770821,3420,3420,3420,3420,0
20250418,163100,275770821,3420,3420,3420,3420,0
20250418,163000,275770821,3420,3420,3420,3420,0
20250418,162900,275770821,3420,3420,3420,3420,0
20250418,162800,275770821,3420,3420,3420,3420,0
20250418,162700,275770821,3420,3420,3420,3420,0
20250418,162600,275770821,3420,3420,3420,3420,0
20250418,162500,275770821,3420,3420,3420,3420,0
20250418,162400,275770821,3420,3420,3420,3420,0
20250418,162300,275770821,3420,3420,3420,3420,0
20250418,162200,275770821,3420,3420,3420,3420,0
20250418,162100,275770821,3420,3420,3420,3420,0
20250418,162000,275770821,3420,3420,3420,3420,0
20250418,161900,275770821,3420,3420,3420,3420,0
20250418,161800,275770821,3420,3420,3420,3420,0
20250418,161700,275770821,3420,3420,3420,3420,0
20250418,161600,275770821,3420,3420,3420,3420,0
20250418,161500,275770821,3420,3420,3420,3420,0
20250418,161400,275770821,3420,3420,3420,3420,2334
20250418,161300,275770821,3420,3420,3420,3420,0
20250418,161200,275770821,3420,3420,3420,3420,0
20250418,161100,275770821,3420,3420,3420,3420,0
20250418,161000,275770821,3420,3420,3420,3420,0
20250418,160900,275770821,3420,3420,3420,3420,0
20250418,160800,275770821,3420,3420,3420,3420,0
20250418,160700,275770821,3420,3420,3420,3420,0
20250418,160600,275770821,3420,3420,3420,3420,0
20250418,160500,275770821,3420,3420,3420,3420,0
20250418,160400,275770821,3420,3420,3420,3420,0
20250418,160300,275770821,3420,3420,3420,3420,0
20250418,160200,275770821,3420,3420,3420,3420,0
20250418,160100,275770821,3420,3420,3420,3420,0
20250418,160000,275770821,3420,3420,3420,3420,0
20250418,155900,275770821,3420,3420,3420,3420,0
20250418,155800,275770821,3420,3420,3420,3420,0
20250418,155700,275770821,3420,3420,3420,3420,0
20250418,155600,275770821,3420,3420,3420,3420,0
20250418,155500,275770821,3420,3420,3420,3420,0
20250418,155400,275770821,3420,3420,3420,3420,0
20250418,155300,275770821,3420,3420,3420,3420,0
20250418,155200,275770821,3420,3420,3420,3420,0
20250418,155100,275770821,3420,3420,3420,3420,0
20250418,155000,275770821,3420,3420,3420,3420,0
20250418,154900,275770821,3420,3420,3420,3420,0
20250418,154800,275770821,3420,3420,3420,3420,0
20250418,154700,275770821,3420,3420,3420,3420,0
20250418,154600,275770821,3420,3420,3420,3420,0
20250418,154500,275770821,3420,3420,3420,3420,0
20250418,154400,275770821,3420,3420,3420,3420,2334
20250418,154300,275770821,3420,3420,3420,3420,0
20250418,154200,275770821,3420,3420,3420,3420,0
20250418,154100,275770821,3420,3420,3420,3420,0
20250418,154000,275770821,3420,3420,3420,3420,0
20250418,153900,275770821,3420,3420,3420,3420,0
20250418,153800,275770821,3420,3420,3420,3420,0
20250418,153700,275770821,3420,3420,3420,3420,0
20250418,153600,275770821,3420,3420,3420,3420,0
20250418,153500,275770821,3420,3420,3420,3420,0
20250418,153400,275770821,3420,3420,3420,3420,0
20250418,153300,275770821,3420,3420,3420,3420,0
20250418,153200,275770821,3420,3420,3420,3420,0
20250418,153100,275770821,3420,3420,3420,3420,0
20250418,153000,275770821,3420,3420,3420,3420,2334
20250418,152900,267788541,3420,3420,3420,3420,0
20250418,152800,267788541,3420,3420,3420,3420,0
20250418,152700,267788541,3420,3420,3420,3420,0
20250418,152600,267788541,3420,3420,3420,3420,0
20250418,152500,267788541,3420,3420,3420,3420,0
20250418,152400,267788541,3420,3420,3420,3420,0
20250418,152300,267788541,3420,3420,3420,3420,0
20250418,152200,267788541,3420,3420,3420,3420,0
20250418,152100,267788541,3420,3420,3420,3420,0
20250418,152000,267788541,3420,3420,3420,3420,0
20250418,151900,267788541,3420,3415,3420,3415,1851
20250418,151800,261460161,3420,3420,3420,3420,0
20250418,151700,261460161,3420,3420,3420,3420,0
20250418,151600,261460161,3420,3420,3420,3420,0
20250418,151500,261460161,3420,3420,3420,3420,0
20250418,151400,261460161,3420,3420,3420,3420,0
20250418,151300,261460161,3420,3420,3420,3420,0
20250418,151200,261460161,3420,3420,3420,3420,0
20250418,151100,261460161,3420,3420,3420,3420,0
20250418,151000,261460161,3420,3420,3420,3415,241
20250418,150900,260636631,3420,3420,3420,3420,15
20250418,150800,260585331,3420,3420,3420,3420,16
20250418,150700,260530611,3420,3420,3420,3420,0
20250418,150600,260530611,3420,3420,3420,3420,0
20250418,150500,260530611,3420,3420,3420,3420,384
20250418,150400,259217331,3420,3415,3420,3415,471
20250418,150300,257607516,3415,3415,3415,3415,0
20250418,150200,257607516,3415,3415,3415,3415,0
20250418,150100,257607516,3415,3415,3415,3415,1
20250418,150000,257604101,3415,3420,3420,3415,43
20250418,145900,257457235,3420,3420,3420,3420,11
20250418,145800,257419615,3420,3420,3420,3420,870
20250418,145700,254444215,3420,3420,3420,3420,21
20250418,145600,254372395,3405,3415,3415,3405,11182
20250418,145500,216282670,3415,3415,3415,3415,2217
20250418,145400,208711615,3415,3415,3415,3415,2000
20250418,145300,201881615,3415,3415,3415,3415,0
20250418,145200,201881615,3415,3415,3415,3415,0
20250418,145100,201881615,3415,3415,3415,3415,0
20250418,145000,201881615,3415,3415,3415,3415,10
20250418,144900,201847465,3410,3410,3410,3410,0
20250418,144800,201847465,3410,3410,3410,3410,24
20250418,144700,201765625,3415,3415,3415,3415,0
20250418,144600,201765625,3415,3415,3415,3415,0
20250418,144500,201765625,3415,3415,3415,3415,0
20250418,144400,201765625,3415,3415,3415,3415,0
20250418,144300,201765625,3415,3415,3415,3415,0
20250418,144200,201765625,3415,3415,3415,3415,0
20250418,144100,201765625,3415,3415,3415,3415,0
20250418,144000,201765625,3415,3410,3415,3410,134
20250418,143900,201308020,3410,3410,3410,3410,0
20250418,143800,201308020,3410,3410,3410,3410,0
20250418,143700,201308020,3410,3415,3415,3410,2
20250418,143600,201301195,3415,3415,3415,3415,0
20250418,143500,201301195,3415,3415,3415,3415,0
20250418,143400,201301195,3415,3415,3415,3415,0
20250418,143300,201301195,3415,3415,3415,3415,0
20250418,143200,201301195,3415,3415,3415,3415,0
20250418,143100,201301195,3415,3415,3415,3415,0
20250418,143000,201301195,3415,3415,3415,3415,1
20250418,142900,201297780,3415,3415,3415,3415,0
20250418,142800,201297780,3415,3410,3415,3410,81
20250418,142700,201021560,3410,3405,3410,3405,4677
20250418,142600,185082990,3405,3405,3405,3405,0
20250418,142500,185082990,3405,3405,3405,3405,0
20250418,142400,185082990,3405,3405,3405,3405,1
20250418,142300,185079585,3405,3405,3405,3405,0
20250418,142200,185079585,3405,3405,3405,3405,0
20250418,142100,185079585,3405,3405,3405,3405,0
20250418,142000,185079585,3405,3405,3405,3405,0
20250418,141900,185079585,3405,3405,3405,3405,43
20250418,141800,184933170,3405,3405,3405,3405,0
20250418,141700,184933170,3405,3405,3405,3405,0
20250418,141600,184933170,3405,3405,3405,3405,12
20250418,141500,184892310,3405,3405,3405,3405,250
20250418,141400,184041060,3405,3405,3405,3405,0
20250418,141300,184041060,3405,3405,3405,3405,250
20250418,141200,183189810,3400,3400,3400,3400,0
20250418,141100,183189810,3400,3400,3400,3400,0
20250418,141000,183189810,3400,3400,3400,3400,1
20250418,140900,183186410,3405,3405,3405,3405,539
20250418,140800,181351115,3405,3405,3405,3405,1461
20250418,140700,176376410,3405,3405,3405,3405,0
20250418,140600,176376410,3405,3405,3405,3405,0
20250418,140500,176376410,3405,3405,3405,3405,0
20250418,140400,176376410,3405,3405,3405,3405,0
20250418,140300,176376410,3405,3405,3405,3405,1550
20250418,140200,171098660,3405,3405,3405,3405,0
20250418,140100,171098660,3405,3405,3405,3405,0
20250418,140000,171098660,3405,3405,3405,3405,0
20250418,135900,171098660,3405,3405,3405,3405,0
20250418,135800,171098660,3405,3405,3405,3405,0
20250418,135700,171098660,3405,3405,3405,3405,0
20250418,135600,171098660,3405,3410,3410,3405,2
20250418,135500,171091845,3410,3410,3410,3410,0
20250418,135400,171091845,3410,3410,3410,3410,0
20250418,135300,171091845,3410,3410,3410,3410,0
20250418,135200,171091845,3410,3410,3410,3410,1045
20250418,135100,167528395,3410,3410,3410,3410,1
20250418,135000,167524985,3415,3415,3415,3415,1
20250418,134900,167521570,3415,3415,3415,3415,0
20250418,134800,167521570,3415,3415,3415,3415,0
20250418,134700,167521570,3415,3415,3415,3415,0
20250418,134600,167521570,3415,3415,3415,3415,0
20250418,134500,167521570,3415,3415,3415,3415,0
20250418,134400,167521570,3415,3415,3415,3415,0
20250418,134300,167521570,3415,3415,3415,3415,0
20250418,134200,167521570,3415,3415,3415,3415,0
20250418,134100,167521570,3415,3405,3415,3405,543
20250418,134000,165672645,3405,3405,3405,3405,1
20250418,133900,165669240,3415,3415,3415,3415,1
20250418,133800,165665825,3400,3400,3400,3400,0
20250418,133700,165665825,3400,3400,3400,3400,0
20250418,133600,165665825,3400,3400,3400,3400,0
20250418,133500,165665825,3400,3400,3400,3400,0
20250418,133400,165665825,3400,3400,3400,3400,0
20250418,133300,165665825,3400,3400,3400,3400,0
20250418,133200,165665825,3400,3400,3400,3400,0
20250418,133100,165665825,3400,3400,3400,3400,0
20250418,133000,165665825,3400,3400,3400,3400,0
20250418,132900,165665825,3400,3410,3410,3400,3333
20250418,132800,154317850,3415,3415,3415,3415,0
20250418,132700,154317850,3415,3415,3415,3415,0
20250418,132600,154317850,3415,3415,3415,3415,0
20250418,132500,154317850,3415,3415,3415,3415,0
20250418,132400,154317850,3415,3415,3415,3415,0
20250418,132300,154317850,3415,3415,3415,3415,1
20250418,132200,154314435,3410,3410,3410,3410,20
20250418,132100,154246235,3415,3415,3415,3415,0
20250418,132000,154246235,3415,3415,3415,3415,0
20250418,131900,154246235,3415,3415,3415,3415,0
20250418,131800,154246235,3415,3410,3415,3410,542
20250418,131700,152397805,3415,3415,3415,3415,0
20250418,131600,152397805,3415,3415,3415,3415,52
20250418,131500,152220225,3420,3420,3420,3420,0
20250418,131400,152220225,3420,3415,3420,3415,356
20250418,131300,151004205,3420,3420,3420,3420,0
20250418,131200,151004205,3420,3420,3420,3420,0
20250418,131100,151004205,3420,3420,3420,3420,0
20250418,131000,151004205,3420,3420,3420,3420,0
20250418,130900,151004205,3420,3420,3420,3420,300
20250418,130800,149978205,3415,3415,3415,3415,0
20250418,130700,149978205,3415,3415,3415,3415,1998
20250418,130600,143155035,3415,3415,3415,3415,0
20250418,130500,143155035,3415,3415,3415,3415,3
20250418,130400,143144790,3410,3410,3410,3410,13
20250418,130300,143100460,3410,3410,3410,3410,0
20250418,130200,143100460,3410,3410,3410,3410,1
20250418,130100,143097050,3410,3410,3410,3410,0
20250418,130000,143097050,3410,3410,3410,3410,0
20250418,125900,143097050,3410,3410,3410,3410,1130
20250418,125800,139243750,3405,3405,3405,3405,0
20250418,125700,139243750,3405,3405,3405,3405,43
20250418,125600,139097335,3410,3410,3410,3410,1518
20250418,125500,133920955,3410,3410,3410,3410,0
20250418,125400,133920955,3410,3410,3410,3410,0
20250418,125300,133920955,3410,3410,3410,3410,10
20250418,125200,133886855,3415,3415,3415,3415,0
20250418,125100,133886855,3415,3415,3415,3415,0
20250418,125000,133886855,3415,3415,3415,3415,2
20250418,124900,133880025,3410,3410,3410,3410,0
20250418,124800,133880025,3410,3410,3410,3410,0
20250418,124700,133880025,3410,3410,3410,3410,500
20250418,124600,132175025,3415,3415,3415,3415,175
20250418,124500,131577400,3415,3415,3415,3415,2
20250418,124400,131570570,3415,3415,3415,3415,0
20250418,124300,131570570,3415,3415,3415,3415,0
20250418,124200,131570570,3415,3415,3415,3415,0
20250418,124100,131570570,3415,3415,3415,3415,0
20250418,124000,131570570,3415,3415,3415,3415,664
20250418,123900,129303010,3415,3415,3415,3415,4097
20250418,123800,115311755,3410,3410,3410,3410,0
20250418,123700,115311755,3410,3410,3410,3410,0
20250418,123600,115311755,3410,3410,3410,3410,0
20250418,123500,115311755,3410,3410,3410,3410,1906
20250418,123400,108812295,3410,3410,3410,3410,1
20250418,123300,108808885,3405,3405,3405,3405,0
20250418,123200,108808885,3405,3405,3405,3405,0
20250418,123100,108808885,3405,3405,3405,3405,0
20250418,123000,108808885,3405,3405,3405,3405,325
20250418,122900,107702260,3405,3405,3405,3405,10
20250418,122800,107668210,3410,3410,3410,3410,170
20250418,122700,107088510,3410,3410,3410,3410,0
20250418,122600,107088510,3410,3410,3410,3410,2
20250418,122500,107081690,3410,3410,3410,3410,10
20250418,122400,107047590,3405,3405,3405,3405,0
20250418,122300,107047590,3405,3405,3405,3405,0
20250418,122200,107047590,3405,3405,3405,3405,0
20250418,122100,107047590,3405,3405,3405,3405,0
20250418,122000,107047590,3405,3405,3405,3405,0
20250418,121900,107047590,3405,3405,3405,3405,0
20250418,121800,107047590,3405,3405,3405,3405,220
20250418,121700,106298490,3410,3410,3410,3410,0
20250418,121600,106298490,3410,3410,3410,3410,0
20250418,121500,106298490,3410,3410,3410,3410,0
20250418,121400,106298490,3410,3410,3410,3410,0
20250418,121300,106298490,3410,3410,3410,3410,1
20250418,121200,106295080,3415,3415,3415,3415,0
20250418,121100,106295080,3415,3415,3415,3415,1
20250418,121000,106291665,3410,3410,3410,3410,0
20250418,120900,106291665,3410,3410,3410,3410,284
20250418,120800,105323225,3410,3410,3410,3410,0
20250418,120700,105323225,3410,3410,3410,3410,0
20250418,120600,105323225,3410,3410,3410,3410,0
20250418,120500,105323225,3410,3410,3410,3410,0
20250418,120400,105323225,3410,3410,3410,3410,0
20250418,120300,105323225,3410,3410,3410,3410,0
20250418,120200,105323225,3410,3410,3410,3410,0
20250418,120100,105323225,3410,3410,3410,3410,0
20250418,120000,105323225,3410,3410,3410,3410,0
20250418,115900,105323225,3410,3410,3410,3410,0
20250418,115800,105323225,3410,3410,3410,3410,0
20250418,115700,105323225,3410,3410,3410,3410,0
20250418,115600,105323225,3410,3410,3410,3410,0
20250418,115500,105323225,3410,3415,3415,3410,1259
20250418,115400,101025035,3415,3415,3415,3415,0
20250418,115300,101025035,3415,3415,3415,3415,0
20250418,115200,101025035,3415,3415,3415,3415,0
20250418,115100,101025035,3415,3410,3415,3410,3333
20250418,115000,89652635,3410,3410,3410,3410,6
20250418,114900,89632175,3410,3410,3410,3410,0
20250418,114800,89632175,3410,3410,3410,3410,0
20250418,114700,89632175,3410,3410,3410,3410,0
20250418,114600,89632175,3410,3410,3410,3410,0
20250418,114500,89632175,3410,3410,3410,3410,0
20250418,114400,89632175,3410,3410,3410,3410,0
20250418,114300,89632175,3410,3410,3410,3410,0
20250418,114200,89632175,3410,3410,3410,3410,0
20250418,114100,89632175,3410,3410,3410,3410,0
20250418,114000,89632175,3410,3410,3410,3410,81
20250418,113900,89355965,3410,3410,3410,3410,1
20250418,113800,89352555,3405,3405,3405,3405,0
20250418,113700,89352555,3405,3405,3405,3405,829
20250418,113600,86529810,3405,3405,3405,3405,0
20250418,113500,86529810,3405,3405,3405,3405,50
20250418,113400,86359560,3405,3405,3405,3405,2
20250418,113300,86352750,3400,3400,3400,3400,0
20250418,113200,86352750,3400,3405,3405,3400,110
20250418,113100,85978250,3405,3405,3405,3405,0
20250418,113000,85978250,3405,3405,3405,3405,12
20250418,112900,85937390,3405,3405,3405,3405,2
20250418,112800,85930580,3400,3400,3400,3400,10
20250418,112700,85896580,3405,3405,3405,3405,0
20250418,112600,85896580,3405,3405,3405,3405,0
20250418,112500,85896580,3405,3405,3405,3405,1450
20250418,112400,80959330,3400,3400,3400,3400,1
20250418,112300,80955930,3405,3405,3405,3405,1
20250418,112200,80952525,3405,3405,3405,3405,2
20250418,112100,80945715,3400,3400,3400,3400,0
20250418,112000,80945715,3400,3400,3400,3400,0
20250418,111900,80945715,3400,3400,3400,3400,1139
20250418,111800,77073115,3400,3400,3400,3400,176
20250418,111700,76474715,3400,3400,3400,3400,0
20250418,111600,76474715,3400,3400,3400,3400,1
20250418,111500,76471315,3395,3395,3395,3395,0
20250418,111400,76471315,3395,3395,3395,3395,0
20250418,111300,76471315,3395,3395,3395,3395,20
20250418,111200,76403415,3395,3395,3395,3395,10
20250418,111100,76369465,3395,3400,3400,3395,11
20250418,111000,76332115,3400,3400,3400,3400,2
20250418,110900,76325315,3395,3395,3395,3395,0
20250418,110800,76325315,3395,3395,3395,3395,0
20250418,110700,76325315,3395,3395,3395,3395,83
20250418,110600,76043530,3395,3395,3395,3395,0
20250418,110500,76043530,3395,3395,3395,3395,0
20250418,110400,76043530,3395,3395,3395,3395,0
20250418,110300,76043530,3395,3395,3395,3395,0
20250418,110200,76043530,3395,3395,3395,3395,104
20250418,110100,75690450,3400,3400,3400,3400,0
20250418,110000,75690450,3400,3400,3400,3400,1
20250418,105900,75687050,3400,3400,3400,3400,0
20250418,105800,75687050,3400,3400,3400,3400,1
20250418,105700,75683650,3395,3395,3395,3395,5
20250418,105600,75666675,3400,3400,3400,3400,0
20250418,105500,75666675,3400,3400,3400,3400,0
20250418,105400,75666675,3400,3400,3400,3400,0
20250418,105300,75666675,3400,3400,3400,3400,0
20250418,105200,75666675,3400,3400,3400,3400,8
20250418,105100,75639475,3400,3400,3400,3400,2
20250418,105000,75632675,3395,3395,3395,3395,0
20250418,104900,75632675,3395,3395,3395,3395,342
20250418,104800,74471585,3390,3390,3390,3390,0
20250418,104700,74471585,3390,3390,3390,3390,0
20250418,104600,74471585,3390,3390,3390,3390,500
20250418,104500,72776585,3385,3395,3395,3385,2158
20250418,104400,65461360,3400,3400,3400,3400,0
20250418,104300,65461360,3400,3400,3400,3400,0
20250418,104200,65461360,3400,3400,3400,3400,0
20250418,104100,65461360,3400,3400,3400,3400,0
20250418,104000,65461360,3400,3400,3400,3400,150
20250418,103900,64951360,3400,3400,3400,3400,0
20250418,103800,64951360,3400,3395,3400,3395,60
20250418,103700,64747610,3400,3400,3400,3400,0
20250418,103600,64747610,3400,3400,3400,3400,0
20250418,103500,64747610,3400,3400,3400,3400,0
20250418,103400,64747610,3400,3400,3400,3400,0
20250418,103300,64747610,3400,3400,3400,3400,147
20250418,103200,64247810,3400,3400,3400,3400,0
20250418,103100,64247810,3400,3400,3400,3400,168
20250418,103000,63676610,3400,3400,3400,3400,1
20250418,102900,63673210,3395,3395,3395,3395,0
20250418,102800,63673210,3395,3395,3395,3395,17
20250418,102700,63615495,3400,3400,3400,3400,0
20250418,102600,63615495,3400,3400,3400,3400,0
20250418,102500,63615495,3400,3400,3400,3400,0
20250418,102400,63615495,3400,3400,3400,3400,259
20250418,102300,62734895,3400,3400,3400,3400,2811
20250418,102200,53177495,3405,3405,3405,3405,0
20250418,102100,53177495,3405,3405,3405,3405,2894
20250418,102000,43323425,3410,3410,3410,3410,1
20250418,101900,43320015,3410,3410,3410,3410,0
20250418,101800,43320015,3410,3405,3410,3405,300
20250418,101700,42297515,3410,3410,3410,3410,0
20250418,101600,42297515,3410,3410,3410,3410,0
20250418,101500,42297515,3410,3410,3410,3410,0
20250418,101400,42297515,3410,3400,3410,3400,11
20250418,101300,42260015,3400,3405,3405,3400,261
20250418,101200,41371615,3410,3410,3410,3410,2
20250418,101100,41364795,3410,3405,3410,3405,20
20250418,101000,41296645,3405,3392,3405,3392,201
20250418,100900,40614442,3395,3395,3395,3395,0
20250418,100800,40614442,3395,3395,3395,3395,376
20250418,100700,39337922,3402,3402,3402,3402,4
20250418,100600,39324314,3402,3402,3402,3402,0
20250418,100500,39324314,3402,3395,3402,3395,52
20250418,100400,39147760,3402,3402,3402,3402,1
20250418,100300,39144358,3402,3402,3402,3402,0
20250418,100200,39144358,3402,3400,3402,3395,1009
20250418,100100,35717650,3415,3415,3415,3415,10
20250418,100000,35683500,3400,3400,3400,3400,0
20250418,095900,35683500,3400,3400,3400,3400,0
20250418,095800,35683500,3400,3405,3405,3400,130
20250418,095700,35241445,3415,3415,3415,3415,0
20250418,095600,35241445,3415,3415,3415,3415,17
20250418,095500,35183390,3420,3420,3420,3420,0
20250418,095400,35183390,3420,3420,3420,3420,0
20250418,095300,35183390,3420,3420,3420,3420,300
20250418,095200,34157390,3420,3415,3420,3415,300
20250418,095100,33132165,3400,3400,3400,3400,0
20250418,095000,33132165,3400,3400,3400,3400,598
20250418,094900,31098965,3405,3405,3405,3405,1
20250418,094800,31095560,3405,3405,3405,3405,0
20250418,094700,31095560,3405,3405,3405,3405,401
20250418,094600,29730155,3405,3405,3405,3405,0
20250418,094500,29730155,3405,3405,3405,3405,3
20250418,094400,29719940,3405,3405,3405,3405,0
20250418,094300,29719940,3405,3415,3415,3405,290
20250418,094200,28732480,3410,3410,3410,3410,0
20250418,094100,28732480,3410,3405,3410,3405,73
20250418,094000,28483665,3405,3405,3405,3405,200
20250418,093900,27802665,3410,3410,3410,3410,56
20250418,093800,27611705,3415,3415,3415,3415,0
20250418,093700,27611705,3415,3415,3415,3415,0
20250418,093600,27611705,3415,3415,3415,3415,6
20250418,093500,27591215,3415,3415,3415,3415,1
20250418,093400,27587800,3415,3415,3415,3415,1
20250418,093300,27584385,3415,3415,3415,3415,0
20250418,093200,27584385,3415,3415,3415,3415,50
20250418,093100,27413635,3415,3415,3415,3415,2
20250418,093000,27406805,3405,3405,3405,3405,1
20250418,092900,27403400,3415,3410,3415,3410,2631
20250418,092800,18431595,3415,3415,3415,3415,53
20250418,092700,18250600,3410,3410,3410,3410,54
20250418,092600,18066460,3415,3415,3415,3415,44
20250418,092500,17916200,3415,3415,3415,3415,1
20250418,092400,17912785,3415,3410,3415,3410,252
20250418,092300,17052215,3415,3415,3415,3415,1
20250418,092200,17048800,3420,3420,3420,3420,2
20250418,092100,17041960,3415,3420,3420,3415,6
20250418,092000,17021445,3420,3420,3420,3420,0
20250418,091900,17021445,3420,3430,3430,3420,16
20250418,091800,16966625,3430,3435,3435,3430,20
20250418,091700,16897975,3435,3435,3435,3435,0
20250418,091600,16897975,3435,3435,3435,3435,0
20250418,091500,16897975,3435,3435,3435,3435,180
20250418,091400,16279675,3435,3435,3435,3435,0
20250418,091300,16279675,3435,3435,3435,3435,0
20250418,091200,16279675,3435,3435,3435,3435,10
20250418,091100,16245325,3440,3420,3440,3420,2000
20250418,091000,9381100,3425,3425,3425,3425,0
20250418,090900,9381100,3425,3420,3425,3420,123
20250418,090800,8959845,3425,3420,3425,3420,301
20250418,090700,7929430,3420,3420,3420,3420,257
20250418,090600,7050490,3420,3415,3420,3415,239
20250418,090500,6233115,3415,3415,3420,3415,637
20250418,090400,4057005,3410,3410,3410,3410,100
20250418,090300,3716005,3410,3405,3410,3405,663
20250418,090200,1455200,3400,3400,3400,3400,345
20250418,090100,282200,3400,3400,3400,3400,0
20250418,090000,282200,3400,3400,3400,3400,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184400 275770821 3420 3420 3420 3420 2334
3 20250418 184300 275770821 3420 3420 3420 3420 0
4 20250418 184200 275770821 3420 3420 3420 3420 0
5 20250418 184100 275770821 3420 3420 3420 3420 0
6 20250418 184000 275770821 3420 3420 3420 3420 0
7 20250418 183900 275770821 3420 3420 3420 3420 0
8 20250418 183800 275770821 3420 3420 3420 3420 0
9 20250418 183700 275770821 3420 3420 3420 3420 0
10 20250418 183600 275770821 3420 3420 3420 3420 0
11 20250418 183500 275770821 3420 3420 3420 3420 0
12 20250418 183400 275770821 3420 3420 3420 3420 0
13 20250418 183300 275770821 3420 3420 3420 3420 0
14 20250418 183200 275770821 3420 3420 3420 3420 0
15 20250418 183100 275770821 3420 3420 3420 3420 0
16 20250418 183000 275770821 3420 3420 3420 3420 0
17 20250418 182900 275770821 3420 3420 3420 3420 0
18 20250418 182800 275770821 3420 3420 3420 3420 0
19 20250418 182700 275770821 3420 3420 3420 3420 0
20 20250418 182600 275770821 3420 3420 3420 3420 0
21 20250418 182500 275770821 3420 3420 3420 3420 0
22 20250418 182400 275770821 3420 3420 3420 3420 0
23 20250418 182300 275770821 3420 3420 3420 3420 0
24 20250418 182200 275770821 3420 3420 3420 3420 0
25 20250418 182100 275770821 3420 3420 3420 3420 0
26 20250418 182000 275770821 3420 3420 3420 3420 0
27 20250418 181900 275770821 3420 3420 3420 3420 0
28 20250418 181800 275770821 3420 3420 3420 3420 0
29 20250418 181700 275770821 3420 3420 3420 3420 0
30 20250418 181600 275770821 3420 3420 3420 3420 0
31 20250418 181500 275770821 3420 3420 3420 3420 0
32 20250418 181400 275770821 3420 3420 3420 3420 2334
33 20250418 181300 275770821 3420 3420 3420 3420 0
34 20250418 181200 275770821 3420 3420 3420 3420 0
35 20250418 181100 275770821 3420 3420 3420 3420 0
36 20250418 181000 275770821 3420 3420 3420 3420 0
37 20250418 180900 275770821 3420 3420 3420 3420 0
38 20250418 180800 275770821 3420 3420 3420 3420 0
39 20250418 180700 275770821 3420 3420 3420 3420 0
40 20250418 180600 275770821 3420 3420 3420 3420 0
41 20250418 180500 275770821 3420 3420 3420 3420 0
42 20250418 180400 275770821 3420 3420 3420 3420 0
43 20250418 180300 275770821 3420 3420 3420 3420 0
44 20250418 180200 275770821 3420 3420 3420 3420 0
45 20250418 180100 275770821 3420 3420 3420 3420 0
46 20250418 180000 275770821 3420 3420 3420 3420 0
47 20250418 175900 275770821 3420 3420 3420 3420 0
48 20250418 175800 275770821 3420 3420 3420 3420 0
49 20250418 175700 275770821 3420 3420 3420 3420 0
50 20250418 175600 275770821 3420 3420 3420 3420 0
51 20250418 175500 275770821 3420 3420 3420 3420 0
52 20250418 175400 275770821 3420 3420 3420 3420 0
53 20250418 175300 275770821 3420 3420 3420 3420 0
54 20250418 175200 275770821 3420 3420 3420 3420 0
55 20250418 175100 275770821 3420 3420 3420 3420 0
56 20250418 175000 275770821 3420 3420 3420 3420 0
57 20250418 174900 275770821 3420 3420 3420 3420 0
58 20250418 174800 275770821 3420 3420 3420 3420 0
59 20250418 174700 275770821 3420 3420 3420 3420 0
60 20250418 174600 275770821 3420 3420 3420 3420 0
61 20250418 174500 275770821 3420 3420 3420 3420 0
62 20250418 174400 275770821 3420 3420 3420 3420 2334
63 20250418 174300 275770821 3420 3420 3420 3420 0
64 20250418 174200 275770821 3420 3420 3420 3420 0
65 20250418 174100 275770821 3420 3420 3420 3420 0
66 20250418 174000 275770821 3420 3420 3420 3420 0
67 20250418 173900 275770821 3420 3420 3420 3420 0
68 20250418 173800 275770821 3420 3420 3420 3420 0
69 20250418 173700 275770821 3420 3420 3420 3420 0
70 20250418 173600 275770821 3420 3420 3420 3420 0
71 20250418 173500 275770821 3420 3420 3420 3420 0
72 20250418 173400 275770821 3420 3420 3420 3420 0
73 20250418 173300 275770821 3420 3420 3420 3420 0
74 20250418 173200 275770821 3420 3420 3420 3420 0
75 20250418 173100 275770821 3420 3420 3420 3420 0
76 20250418 173000 275770821 3420 3420 3420 3420 0
77 20250418 172900 275770821 3420 3420 3420 3420 0
78 20250418 172800 275770821 3420 3420 3420 3420 0
79 20250418 172700 275770821 3420 3420 3420 3420 0
80 20250418 172600 275770821 3420 3420 3420 3420 0
81 20250418 172500 275770821 3420 3420 3420 3420 0
82 20250418 172400 275770821 3420 3420 3420 3420 0
83 20250418 172300 275770821 3420 3420 3420 3420 0
84 20250418 172200 275770821 3420 3420 3420 3420 0
85 20250418 172100 275770821 3420 3420 3420 3420 0
86 20250418 172000 275770821 3420 3420 3420 3420 0
87 20250418 171900 275770821 3420 3420 3420 3420 0
88 20250418 171800 275770821 3420 3420 3420 3420 0
89 20250418 171700 275770821 3420 3420 3420 3420 0
90 20250418 171600 275770821 3420 3420 3420 3420 0
91 20250418 171500 275770821 3420 3420 3420 3420 0
92 20250418 171400 275770821 3420 3420 3420 3420 2334
93 20250418 171300 275770821 3420 3420 3420 3420 0
94 20250418 171200 275770821 3420 3420 3420 3420 0
95 20250418 171100 275770821 3420 3420 3420 3420 0
96 20250418 171000 275770821 3420 3420 3420 3420 0
97 20250418 170900 275770821 3420 3420 3420 3420 0
98 20250418 170800 275770821 3420 3420 3420 3420 0
99 20250418 170700 275770821 3420 3420 3420 3420 0
100 20250418 170600 275770821 3420 3420 3420 3420 0
101 20250418 170500 275770821 3420 3420 3420 3420 0
102 20250418 170400 275770821 3420 3420 3420 3420 0
103 20250418 170300 275770821 3420 3420 3420 3420 0
104 20250418 170200 275770821 3420 3420 3420 3420 0
105 20250418 170100 275770821 3420 3420 3420 3420 0
106 20250418 170000 275770821 3420 3420 3420 3420 0
107 20250418 165900 275770821 3420 3420 3420 3420 0
108 20250418 165800 275770821 3420 3420 3420 3420 0
109 20250418 165700 275770821 3420 3420 3420 3420 0
110 20250418 165600 275770821 3420 3420 3420 3420 0
111 20250418 165500 275770821 3420 3420 3420 3420 0
112 20250418 165400 275770821 3420 3420 3420 3420 0
113 20250418 165300 275770821 3420 3420 3420 3420 0
114 20250418 165200 275770821 3420 3420 3420 3420 0
115 20250418 165100 275770821 3420 3420 3420 3420 0
116 20250418 165000 275770821 3420 3420 3420 3420 0
117 20250418 164900 275770821 3420 3420 3420 3420 0
118 20250418 164800 275770821 3420 3420 3420 3420 0
119 20250418 164700 275770821 3420 3420 3420 3420 0
120 20250418 164600 275770821 3420 3420 3420 3420 0
121 20250418 164500 275770821 3420 3420 3420 3420 0
122 20250418 164400 275770821 3420 3420 3420 3420 2334
123 20250418 164300 275770821 3420 3420 3420 3420 0
124 20250418 164200 275770821 3420 3420 3420 3420 0
125 20250418 164100 275770821 3420 3420 3420 3420 0
126 20250418 164000 275770821 3420 3420 3420 3420 0
127 20250418 163900 275770821 3420 3420 3420 3420 0
128 20250418 163800 275770821 3420 3420 3420 3420 0
129 20250418 163700 275770821 3420 3420 3420 3420 0
130 20250418 163600 275770821 3420 3420 3420 3420 0
131 20250418 163500 275770821 3420 3420 3420 3420 0
132 20250418 163400 275770821 3420 3420 3420 3420 0
133 20250418 163300 275770821 3420 3420 3420 3420 0
134 20250418 163200 275770821 3420 3420 3420 3420 0
135 20250418 163100 275770821 3420 3420 3420 3420 0
136 20250418 163000 275770821 3420 3420 3420 3420 0
137 20250418 162900 275770821 3420 3420 3420 3420 0
138 20250418 162800 275770821 3420 3420 3420 3420 0
139 20250418 162700 275770821 3420 3420 3420 3420 0
140 20250418 162600 275770821 3420 3420 3420 3420 0
141 20250418 162500 275770821 3420 3420 3420 3420 0
142 20250418 162400 275770821 3420 3420 3420 3420 0
143 20250418 162300 275770821 3420 3420 3420 3420 0
144 20250418 162200 275770821 3420 3420 3420 3420 0
145 20250418 162100 275770821 3420 3420 3420 3420 0
146 20250418 162000 275770821 3420 3420 3420 3420 0
147 20250418 161900 275770821 3420 3420 3420 3420 0
148 20250418 161800 275770821 3420 3420 3420 3420 0
149 20250418 161700 275770821 3420 3420 3420 3420 0
150 20250418 161600 275770821 3420 3420 3420 3420 0
151 20250418 161500 275770821 3420 3420 3420 3420 0
152 20250418 161400 275770821 3420 3420 3420 3420 2334
153 20250418 161300 275770821 3420 3420 3420 3420 0
154 20250418 161200 275770821 3420 3420 3420 3420 0
155 20250418 161100 275770821 3420 3420 3420 3420 0
156 20250418 161000 275770821 3420 3420 3420 3420 0
157 20250418 160900 275770821 3420 3420 3420 3420 0
158 20250418 160800 275770821 3420 3420 3420 3420 0
159 20250418 160700 275770821 3420 3420 3420 3420 0
160 20250418 160600 275770821 3420 3420 3420 3420 0
161 20250418 160500 275770821 3420 3420 3420 3420 0
162 20250418 160400 275770821 3420 3420 3420 3420 0
163 20250418 160300 275770821 3420 3420 3420 3420 0
164 20250418 160200 275770821 3420 3420 3420 3420 0
165 20250418 160100 275770821 3420 3420 3420 3420 0
166 20250418 160000 275770821 3420 3420 3420 3420 0
167 20250418 155900 275770821 3420 3420 3420 3420 0
168 20250418 155800 275770821 3420 3420 3420 3420 0
169 20250418 155700 275770821 3420 3420 3420 3420 0
170 20250418 155600 275770821 3420 3420 3420 3420 0
171 20250418 155500 275770821 3420 3420 3420 3420 0
172 20250418 155400 275770821 3420 3420 3420 3420 0
173 20250418 155300 275770821 3420 3420 3420 3420 0
174 20250418 155200 275770821 3420 3420 3420 3420 0
175 20250418 155100 275770821 3420 3420 3420 3420 0
176 20250418 155000 275770821 3420 3420 3420 3420 0
177 20250418 154900 275770821 3420 3420 3420 3420 0
178 20250418 154800 275770821 3420 3420 3420 3420 0
179 20250418 154700 275770821 3420 3420 3420 3420 0
180 20250418 154600 275770821 3420 3420 3420 3420 0
181 20250418 154500 275770821 3420 3420 3420 3420 0
182 20250418 154400 275770821 3420 3420 3420 3420 2334
183 20250418 154300 275770821 3420 3420 3420 3420 0
184 20250418 154200 275770821 3420 3420 3420 3420 0
185 20250418 154100 275770821 3420 3420 3420 3420 0
186 20250418 154000 275770821 3420 3420 3420 3420 0
187 20250418 153900 275770821 3420 3420 3420 3420 0
188 20250418 153800 275770821 3420 3420 3420 3420 0
189 20250418 153700 275770821 3420 3420 3420 3420 0
190 20250418 153600 275770821 3420 3420 3420 3420 0
191 20250418 153500 275770821 3420 3420 3420 3420 0
192 20250418 153400 275770821 3420 3420 3420 3420 0
193 20250418 153300 275770821 3420 3420 3420 3420 0
194 20250418 153200 275770821 3420 3420 3420 3420 0
195 20250418 153100 275770821 3420 3420 3420 3420 0
196 20250418 153000 275770821 3420 3420 3420 3420 2334
197 20250418 152900 267788541 3420 3420 3420 3420 0
198 20250418 152800 267788541 3420 3420 3420 3420 0
199 20250418 152700 267788541 3420 3420 3420 3420 0
200 20250418 152600 267788541 3420 3420 3420 3420 0
201 20250418 152500 267788541 3420 3420 3420 3420 0
202 20250418 152400 267788541 3420 3420 3420 3420 0
203 20250418 152300 267788541 3420 3420 3420 3420 0
204 20250418 152200 267788541 3420 3420 3420 3420 0
205 20250418 152100 267788541 3420 3420 3420 3420 0
206 20250418 152000 267788541 3420 3420 3420 3420 0
207 20250418 151900 267788541 3420 3415 3420 3415 1851
208 20250418 151800 261460161 3420 3420 3420 3420 0
209 20250418 151700 261460161 3420 3420 3420 3420 0
210 20250418 151600 261460161 3420 3420 3420 3420 0
211 20250418 151500 261460161 3420 3420 3420 3420 0
212 20250418 151400 261460161 3420 3420 3420 3420 0
213 20250418 151300 261460161 3420 3420 3420 3420 0
214 20250418 151200 261460161 3420 3420 3420 3420 0
215 20250418 151100 261460161 3420 3420 3420 3420 0
216 20250418 151000 261460161 3420 3420 3420 3415 241
217 20250418 150900 260636631 3420 3420 3420 3420 15
218 20250418 150800 260585331 3420 3420 3420 3420 16
219 20250418 150700 260530611 3420 3420 3420 3420 0
220 20250418 150600 260530611 3420 3420 3420 3420 0
221 20250418 150500 260530611 3420 3420 3420 3420 384
222 20250418 150400 259217331 3420 3415 3420 3415 471
223 20250418 150300 257607516 3415 3415 3415 3415 0
224 20250418 150200 257607516 3415 3415 3415 3415 0
225 20250418 150100 257607516 3415 3415 3415 3415 1
226 20250418 150000 257604101 3415 3420 3420 3415 43
227 20250418 145900 257457235 3420 3420 3420 3420 11
228 20250418 145800 257419615 3420 3420 3420 3420 870
229 20250418 145700 254444215 3420 3420 3420 3420 21
230 20250418 145600 254372395 3405 3415 3415 3405 11182
231 20250418 145500 216282670 3415 3415 3415 3415 2217
232 20250418 145400 208711615 3415 3415 3415 3415 2000
233 20250418 145300 201881615 3415 3415 3415 3415 0
234 20250418 145200 201881615 3415 3415 3415 3415 0
235 20250418 145100 201881615 3415 3415 3415 3415 0
236 20250418 145000 201881615 3415 3415 3415 3415 10
237 20250418 144900 201847465 3410 3410 3410 3410 0
238 20250418 144800 201847465 3410 3410 3410 3410 24
239 20250418 144700 201765625 3415 3415 3415 3415 0
240 20250418 144600 201765625 3415 3415 3415 3415 0
241 20250418 144500 201765625 3415 3415 3415 3415 0
242 20250418 144400 201765625 3415 3415 3415 3415 0
243 20250418 144300 201765625 3415 3415 3415 3415 0
244 20250418 144200 201765625 3415 3415 3415 3415 0
245 20250418 144100 201765625 3415 3415 3415 3415 0
246 20250418 144000 201765625 3415 3410 3415 3410 134
247 20250418 143900 201308020 3410 3410 3410 3410 0
248 20250418 143800 201308020 3410 3410 3410 3410 0
249 20250418 143700 201308020 3410 3415 3415 3410 2
250 20250418 143600 201301195 3415 3415 3415 3415 0
251 20250418 143500 201301195 3415 3415 3415 3415 0
252 20250418 143400 201301195 3415 3415 3415 3415 0
253 20250418 143300 201301195 3415 3415 3415 3415 0
254 20250418 143200 201301195 3415 3415 3415 3415 0
255 20250418 143100 201301195 3415 3415 3415 3415 0
256 20250418 143000 201301195 3415 3415 3415 3415 1
257 20250418 142900 201297780 3415 3415 3415 3415 0
258 20250418 142800 201297780 3415 3410 3415 3410 81
259 20250418 142700 201021560 3410 3405 3410 3405 4677
260 20250418 142600 185082990 3405 3405 3405 3405 0
261 20250418 142500 185082990 3405 3405 3405 3405 0
262 20250418 142400 185082990 3405 3405 3405 3405 1
263 20250418 142300 185079585 3405 3405 3405 3405 0
264 20250418 142200 185079585 3405 3405 3405 3405 0
265 20250418 142100 185079585 3405 3405 3405 3405 0
266 20250418 142000 185079585 3405 3405 3405 3405 0
267 20250418 141900 185079585 3405 3405 3405 3405 43
268 20250418 141800 184933170 3405 3405 3405 3405 0
269 20250418 141700 184933170 3405 3405 3405 3405 0
270 20250418 141600 184933170 3405 3405 3405 3405 12
271 20250418 141500 184892310 3405 3405 3405 3405 250
272 20250418 141400 184041060 3405 3405 3405 3405 0
273 20250418 141300 184041060 3405 3405 3405 3405 250
274 20250418 141200 183189810 3400 3400 3400 3400 0
275 20250418 141100 183189810 3400 3400 3400 3400 0
276 20250418 141000 183189810 3400 3400 3400 3400 1
277 20250418 140900 183186410 3405 3405 3405 3405 539
278 20250418 140800 181351115 3405 3405 3405 3405 1461
279 20250418 140700 176376410 3405 3405 3405 3405 0
280 20250418 140600 176376410 3405 3405 3405 3405 0
281 20250418 140500 176376410 3405 3405 3405 3405 0
282 20250418 140400 176376410 3405 3405 3405 3405 0
283 20250418 140300 176376410 3405 3405 3405 3405 1550
284 20250418 140200 171098660 3405 3405 3405 3405 0
285 20250418 140100 171098660 3405 3405 3405 3405 0
286 20250418 140000 171098660 3405 3405 3405 3405 0
287 20250418 135900 171098660 3405 3405 3405 3405 0
288 20250418 135800 171098660 3405 3405 3405 3405 0
289 20250418 135700 171098660 3405 3405 3405 3405 0
290 20250418 135600 171098660 3405 3410 3410 3405 2
291 20250418 135500 171091845 3410 3410 3410 3410 0
292 20250418 135400 171091845 3410 3410 3410 3410 0
293 20250418 135300 171091845 3410 3410 3410 3410 0
294 20250418 135200 171091845 3410 3410 3410 3410 1045
295 20250418 135100 167528395 3410 3410 3410 3410 1
296 20250418 135000 167524985 3415 3415 3415 3415 1
297 20250418 134900 167521570 3415 3415 3415 3415 0
298 20250418 134800 167521570 3415 3415 3415 3415 0
299 20250418 134700 167521570 3415 3415 3415 3415 0
300 20250418 134600 167521570 3415 3415 3415 3415 0
301 20250418 134500 167521570 3415 3415 3415 3415 0
302 20250418 134400 167521570 3415 3415 3415 3415 0
303 20250418 134300 167521570 3415 3415 3415 3415 0
304 20250418 134200 167521570 3415 3415 3415 3415 0
305 20250418 134100 167521570 3415 3405 3415 3405 543
306 20250418 134000 165672645 3405 3405 3405 3405 1
307 20250418 133900 165669240 3415 3415 3415 3415 1
308 20250418 133800 165665825 3400 3400 3400 3400 0
309 20250418 133700 165665825 3400 3400 3400 3400 0
310 20250418 133600 165665825 3400 3400 3400 3400 0
311 20250418 133500 165665825 3400 3400 3400 3400 0
312 20250418 133400 165665825 3400 3400 3400 3400 0
313 20250418 133300 165665825 3400 3400 3400 3400 0
314 20250418 133200 165665825 3400 3400 3400 3400 0
315 20250418 133100 165665825 3400 3400 3400 3400 0
316 20250418 133000 165665825 3400 3400 3400 3400 0
317 20250418 132900 165665825 3400 3410 3410 3400 3333
318 20250418 132800 154317850 3415 3415 3415 3415 0
319 20250418 132700 154317850 3415 3415 3415 3415 0
320 20250418 132600 154317850 3415 3415 3415 3415 0
321 20250418 132500 154317850 3415 3415 3415 3415 0
322 20250418 132400 154317850 3415 3415 3415 3415 0
323 20250418 132300 154317850 3415 3415 3415 3415 1
324 20250418 132200 154314435 3410 3410 3410 3410 20
325 20250418 132100 154246235 3415 3415 3415 3415 0
326 20250418 132000 154246235 3415 3415 3415 3415 0
327 20250418 131900 154246235 3415 3415 3415 3415 0
328 20250418 131800 154246235 3415 3410 3415 3410 542
329 20250418 131700 152397805 3415 3415 3415 3415 0
330 20250418 131600 152397805 3415 3415 3415 3415 52
331 20250418 131500 152220225 3420 3420 3420 3420 0
332 20250418 131400 152220225 3420 3415 3420 3415 356
333 20250418 131300 151004205 3420 3420 3420 3420 0
334 20250418 131200 151004205 3420 3420 3420 3420 0
335 20250418 131100 151004205 3420 3420 3420 3420 0
336 20250418 131000 151004205 3420 3420 3420 3420 0
337 20250418 130900 151004205 3420 3420 3420 3420 300
338 20250418 130800 149978205 3415 3415 3415 3415 0
339 20250418 130700 149978205 3415 3415 3415 3415 1998
340 20250418 130600 143155035 3415 3415 3415 3415 0
341 20250418 130500 143155035 3415 3415 3415 3415 3
342 20250418 130400 143144790 3410 3410 3410 3410 13
343 20250418 130300 143100460 3410 3410 3410 3410 0
344 20250418 130200 143100460 3410 3410 3410 3410 1
345 20250418 130100 143097050 3410 3410 3410 3410 0
346 20250418 130000 143097050 3410 3410 3410 3410 0
347 20250418 125900 143097050 3410 3410 3410 3410 1130
348 20250418 125800 139243750 3405 3405 3405 3405 0
349 20250418 125700 139243750 3405 3405 3405 3405 43
350 20250418 125600 139097335 3410 3410 3410 3410 1518
351 20250418 125500 133920955 3410 3410 3410 3410 0
352 20250418 125400 133920955 3410 3410 3410 3410 0
353 20250418 125300 133920955 3410 3410 3410 3410 10
354 20250418 125200 133886855 3415 3415 3415 3415 0
355 20250418 125100 133886855 3415 3415 3415 3415 0
356 20250418 125000 133886855 3415 3415 3415 3415 2
357 20250418 124900 133880025 3410 3410 3410 3410 0
358 20250418 124800 133880025 3410 3410 3410 3410 0
359 20250418 124700 133880025 3410 3410 3410 3410 500
360 20250418 124600 132175025 3415 3415 3415 3415 175
361 20250418 124500 131577400 3415 3415 3415 3415 2
362 20250418 124400 131570570 3415 3415 3415 3415 0
363 20250418 124300 131570570 3415 3415 3415 3415 0
364 20250418 124200 131570570 3415 3415 3415 3415 0
365 20250418 124100 131570570 3415 3415 3415 3415 0
366 20250418 124000 131570570 3415 3415 3415 3415 664
367 20250418 123900 129303010 3415 3415 3415 3415 4097
368 20250418 123800 115311755 3410 3410 3410 3410 0
369 20250418 123700 115311755 3410 3410 3410 3410 0
370 20250418 123600 115311755 3410 3410 3410 3410 0
371 20250418 123500 115311755 3410 3410 3410 3410 1906
372 20250418 123400 108812295 3410 3410 3410 3410 1
373 20250418 123300 108808885 3405 3405 3405 3405 0
374 20250418 123200 108808885 3405 3405 3405 3405 0
375 20250418 123100 108808885 3405 3405 3405 3405 0
376 20250418 123000 108808885 3405 3405 3405 3405 325
377 20250418 122900 107702260 3405 3405 3405 3405 10
378 20250418 122800 107668210 3410 3410 3410 3410 170
379 20250418 122700 107088510 3410 3410 3410 3410 0
380 20250418 122600 107088510 3410 3410 3410 3410 2
381 20250418 122500 107081690 3410 3410 3410 3410 10
382 20250418 122400 107047590 3405 3405 3405 3405 0
383 20250418 122300 107047590 3405 3405 3405 3405 0
384 20250418 122200 107047590 3405 3405 3405 3405 0
385 20250418 122100 107047590 3405 3405 3405 3405 0
386 20250418 122000 107047590 3405 3405 3405 3405 0
387 20250418 121900 107047590 3405 3405 3405 3405 0
388 20250418 121800 107047590 3405 3405 3405 3405 220
389 20250418 121700 106298490 3410 3410 3410 3410 0
390 20250418 121600 106298490 3410 3410 3410 3410 0
391 20250418 121500 106298490 3410 3410 3410 3410 0
392 20250418 121400 106298490 3410 3410 3410 3410 0
393 20250418 121300 106298490 3410 3410 3410 3410 1
394 20250418 121200 106295080 3415 3415 3415 3415 0
395 20250418 121100 106295080 3415 3415 3415 3415 1
396 20250418 121000 106291665 3410 3410 3410 3410 0
397 20250418 120900 106291665 3410 3410 3410 3410 284
398 20250418 120800 105323225 3410 3410 3410 3410 0
399 20250418 120700 105323225 3410 3410 3410 3410 0
400 20250418 120600 105323225 3410 3410 3410 3410 0
401 20250418 120500 105323225 3410 3410 3410 3410 0
402 20250418 120400 105323225 3410 3410 3410 3410 0
403 20250418 120300 105323225 3410 3410 3410 3410 0
404 20250418 120200 105323225 3410 3410 3410 3410 0
405 20250418 120100 105323225 3410 3410 3410 3410 0
406 20250418 120000 105323225 3410 3410 3410 3410 0
407 20250418 115900 105323225 3410 3410 3410 3410 0
408 20250418 115800 105323225 3410 3410 3410 3410 0
409 20250418 115700 105323225 3410 3410 3410 3410 0
410 20250418 115600 105323225 3410 3410 3410 3410 0
411 20250418 115500 105323225 3410 3415 3415 3410 1259
412 20250418 115400 101025035 3415 3415 3415 3415 0
413 20250418 115300 101025035 3415 3415 3415 3415 0
414 20250418 115200 101025035 3415 3415 3415 3415 0
415 20250418 115100 101025035 3415 3410 3415 3410 3333
416 20250418 115000 89652635 3410 3410 3410 3410 6
417 20250418 114900 89632175 3410 3410 3410 3410 0
418 20250418 114800 89632175 3410 3410 3410 3410 0
419 20250418 114700 89632175 3410 3410 3410 3410 0
420 20250418 114600 89632175 3410 3410 3410 3410 0
421 20250418 114500 89632175 3410 3410 3410 3410 0
422 20250418 114400 89632175 3410 3410 3410 3410 0
423 20250418 114300 89632175 3410 3410 3410 3410 0
424 20250418 114200 89632175 3410 3410 3410 3410 0
425 20250418 114100 89632175 3410 3410 3410 3410 0
426 20250418 114000 89632175 3410 3410 3410 3410 81
427 20250418 113900 89355965 3410 3410 3410 3410 1
428 20250418 113800 89352555 3405 3405 3405 3405 0
429 20250418 113700 89352555 3405 3405 3405 3405 829
430 20250418 113600 86529810 3405 3405 3405 3405 0
431 20250418 113500 86529810 3405 3405 3405 3405 50
432 20250418 113400 86359560 3405 3405 3405 3405 2
433 20250418 113300 86352750 3400 3400 3400 3400 0
434 20250418 113200 86352750 3400 3405 3405 3400 110
435 20250418 113100 85978250 3405 3405 3405 3405 0
436 20250418 113000 85978250 3405 3405 3405 3405 12
437 20250418 112900 85937390 3405 3405 3405 3405 2
438 20250418 112800 85930580 3400 3400 3400 3400 10
439 20250418 112700 85896580 3405 3405 3405 3405 0
440 20250418 112600 85896580 3405 3405 3405 3405 0
441 20250418 112500 85896580 3405 3405 3405 3405 1450
442 20250418 112400 80959330 3400 3400 3400 3400 1
443 20250418 112300 80955930 3405 3405 3405 3405 1
444 20250418 112200 80952525 3405 3405 3405 3405 2
445 20250418 112100 80945715 3400 3400 3400 3400 0
446 20250418 112000 80945715 3400 3400 3400 3400 0
447 20250418 111900 80945715 3400 3400 3400 3400 1139
448 20250418 111800 77073115 3400 3400 3400 3400 176
449 20250418 111700 76474715 3400 3400 3400 3400 0
450 20250418 111600 76474715 3400 3400 3400 3400 1
451 20250418 111500 76471315 3395 3395 3395 3395 0
452 20250418 111400 76471315 3395 3395 3395 3395 0
453 20250418 111300 76471315 3395 3395 3395 3395 20
454 20250418 111200 76403415 3395 3395 3395 3395 10
455 20250418 111100 76369465 3395 3400 3400 3395 11
456 20250418 111000 76332115 3400 3400 3400 3400 2
457 20250418 110900 76325315 3395 3395 3395 3395 0
458 20250418 110800 76325315 3395 3395 3395 3395 0
459 20250418 110700 76325315 3395 3395 3395 3395 83
460 20250418 110600 76043530 3395 3395 3395 3395 0
461 20250418 110500 76043530 3395 3395 3395 3395 0
462 20250418 110400 76043530 3395 3395 3395 3395 0
463 20250418 110300 76043530 3395 3395 3395 3395 0
464 20250418 110200 76043530 3395 3395 3395 3395 104
465 20250418 110100 75690450 3400 3400 3400 3400 0
466 20250418 110000 75690450 3400 3400 3400 3400 1
467 20250418 105900 75687050 3400 3400 3400 3400 0
468 20250418 105800 75687050 3400 3400 3400 3400 1
469 20250418 105700 75683650 3395 3395 3395 3395 5
470 20250418 105600 75666675 3400 3400 3400 3400 0
471 20250418 105500 75666675 3400 3400 3400 3400 0
472 20250418 105400 75666675 3400 3400 3400 3400 0
473 20250418 105300 75666675 3400 3400 3400 3400 0
474 20250418 105200 75666675 3400 3400 3400 3400 8
475 20250418 105100 75639475 3400 3400 3400 3400 2
476 20250418 105000 75632675 3395 3395 3395 3395 0
477 20250418 104900 75632675 3395 3395 3395 3395 342
478 20250418 104800 74471585 3390 3390 3390 3390 0
479 20250418 104700 74471585 3390 3390 3390 3390 0
480 20250418 104600 74471585 3390 3390 3390 3390 500
481 20250418 104500 72776585 3385 3395 3395 3385 2158
482 20250418 104400 65461360 3400 3400 3400 3400 0
483 20250418 104300 65461360 3400 3400 3400 3400 0
484 20250418 104200 65461360 3400 3400 3400 3400 0
485 20250418 104100 65461360 3400 3400 3400 3400 0
486 20250418 104000 65461360 3400 3400 3400 3400 150
487 20250418 103900 64951360 3400 3400 3400 3400 0
488 20250418 103800 64951360 3400 3395 3400 3395 60
489 20250418 103700 64747610 3400 3400 3400 3400 0
490 20250418 103600 64747610 3400 3400 3400 3400 0
491 20250418 103500 64747610 3400 3400 3400 3400 0
492 20250418 103400 64747610 3400 3400 3400 3400 0
493 20250418 103300 64747610 3400 3400 3400 3400 147
494 20250418 103200 64247810 3400 3400 3400 3400 0
495 20250418 103100 64247810 3400 3400 3400 3400 168
496 20250418 103000 63676610 3400 3400 3400 3400 1
497 20250418 102900 63673210 3395 3395 3395 3395 0
498 20250418 102800 63673210 3395 3395 3395 3395 17
499 20250418 102700 63615495 3400 3400 3400 3400 0
500 20250418 102600 63615495 3400 3400 3400 3400 0
501 20250418 102500 63615495 3400 3400 3400 3400 0
502 20250418 102400 63615495 3400 3400 3400 3400 259
503 20250418 102300 62734895 3400 3400 3400 3400 2811
504 20250418 102200 53177495 3405 3405 3405 3405 0
505 20250418 102100 53177495 3405 3405 3405 3405 2894
506 20250418 102000 43323425 3410 3410 3410 3410 1
507 20250418 101900 43320015 3410 3410 3410 3410 0
508 20250418 101800 43320015 3410 3405 3410 3405 300
509 20250418 101700 42297515 3410 3410 3410 3410 0
510 20250418 101600 42297515 3410 3410 3410 3410 0
511 20250418 101500 42297515 3410 3410 3410 3410 0
512 20250418 101400 42297515 3410 3400 3410 3400 11
513 20250418 101300 42260015 3400 3405 3405 3400 261
514 20250418 101200 41371615 3410 3410 3410 3410 2
515 20250418 101100 41364795 3410 3405 3410 3405 20
516 20250418 101000 41296645 3405 3392 3405 3392 201
517 20250418 100900 40614442 3395 3395 3395 3395 0
518 20250418 100800 40614442 3395 3395 3395 3395 376
519 20250418 100700 39337922 3402 3402 3402 3402 4
520 20250418 100600 39324314 3402 3402 3402 3402 0
521 20250418 100500 39324314 3402 3395 3402 3395 52
522 20250418 100400 39147760 3402 3402 3402 3402 1
523 20250418 100300 39144358 3402 3402 3402 3402 0
524 20250418 100200 39144358 3402 3400 3402 3395 1009
525 20250418 100100 35717650 3415 3415 3415 3415 10
526 20250418 100000 35683500 3400 3400 3400 3400 0
527 20250418 095900 35683500 3400 3400 3400 3400 0
528 20250418 095800 35683500 3400 3405 3405 3400 130
529 20250418 095700 35241445 3415 3415 3415 3415 0
530 20250418 095600 35241445 3415 3415 3415 3415 17
531 20250418 095500 35183390 3420 3420 3420 3420 0
532 20250418 095400 35183390 3420 3420 3420 3420 0
533 20250418 095300 35183390 3420 3420 3420 3420 300
534 20250418 095200 34157390 3420 3415 3420 3415 300
535 20250418 095100 33132165 3400 3400 3400 3400 0
536 20250418 095000 33132165 3400 3400 3400 3400 598
537 20250418 094900 31098965 3405 3405 3405 3405 1
538 20250418 094800 31095560 3405 3405 3405 3405 0
539 20250418 094700 31095560 3405 3405 3405 3405 401
540 20250418 094600 29730155 3405 3405 3405 3405 0
541 20250418 094500 29730155 3405 3405 3405 3405 3
542 20250418 094400 29719940 3405 3405 3405 3405 0
543 20250418 094300 29719940 3405 3415 3415 3405 290
544 20250418 094200 28732480 3410 3410 3410 3410 0
545 20250418 094100 28732480 3410 3405 3410 3405 73
546 20250418 094000 28483665 3405 3405 3405 3405 200
547 20250418 093900 27802665 3410 3410 3410 3410 56
548 20250418 093800 27611705 3415 3415 3415 3415 0
549 20250418 093700 27611705 3415 3415 3415 3415 0
550 20250418 093600 27611705 3415 3415 3415 3415 6
551 20250418 093500 27591215 3415 3415 3415 3415 1
552 20250418 093400 27587800 3415 3415 3415 3415 1
553 20250418 093300 27584385 3415 3415 3415 3415 0
554 20250418 093200 27584385 3415 3415 3415 3415 50
555 20250418 093100 27413635 3415 3415 3415 3415 2
556 20250418 093000 27406805 3405 3405 3405 3405 1
557 20250418 092900 27403400 3415 3410 3415 3410 2631
558 20250418 092800 18431595 3415 3415 3415 3415 53
559 20250418 092700 18250600 3410 3410 3410 3410 54
560 20250418 092600 18066460 3415 3415 3415 3415 44
561 20250418 092500 17916200 3415 3415 3415 3415 1
562 20250418 092400 17912785 3415 3410 3415 3410 252
563 20250418 092300 17052215 3415 3415 3415 3415 1
564 20250418 092200 17048800 3420 3420 3420 3420 2
565 20250418 092100 17041960 3415 3420 3420 3415 6
566 20250418 092000 17021445 3420 3420 3420 3420 0
567 20250418 091900 17021445 3420 3430 3430 3420 16
568 20250418 091800 16966625 3430 3435 3435 3430 20
569 20250418 091700 16897975 3435 3435 3435 3435 0
570 20250418 091600 16897975 3435 3435 3435 3435 0
571 20250418 091500 16897975 3435 3435 3435 3435 180
572 20250418 091400 16279675 3435 3435 3435 3435 0
573 20250418 091300 16279675 3435 3435 3435 3435 0
574 20250418 091200 16279675 3435 3435 3435 3435 10
575 20250418 091100 16245325 3440 3420 3440 3420 2000
576 20250418 091000 9381100 3425 3425 3425 3425 0
577 20250418 090900 9381100 3425 3420 3425 3420 123
578 20250418 090800 8959845 3425 3420 3425 3420 301
579 20250418 090700 7929430 3420 3420 3420 3420 257
580 20250418 090600 7050490 3420 3415 3420 3415 239
581 20250418 090500 6233115 3415 3415 3420 3415 637
582 20250418 090400 4057005 3410 3410 3410 3410 100
583 20250418 090300 3716005 3410 3405 3410 3405 663
584 20250418 090200 1455200 3400 3400 3400 3400 345
585 20250418 090100 282200 3400 3400 3400 3400 0
586 20250418 090000 282200 3400 3400 3400 3400 83

8
014530/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
20250418,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3420,25,2,0.74,275774241,80893,106.14,3400,3440,3385,4410,2380,3395,3409.12,0.58,0,13123,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1193,13.26,0.57,12,0.23,258.00,6045.00,5100,20240604,-32.94,3250,20241210,5.23,3560,-3.93,20250102,3250,5.23,20250404,5100,-32.94,20240604,3250,5.23,20241210,1.88,Y,014530,500,174 억,,200787,N,N,1354,N,00,N
20250418,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3415,20,2,0.59,257607516,75580,99.17,3400,3440,3385,4410,2380,3395,3408.41,0.58,0,12273,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1191,13.24,0.56,12,0.22,258.00,6045.00,5100,20240604,-33.04,3250,20241210,5.08,3560,-4.07,20250102,3250,5.08,20250404,5100,-33.04,20240604,3250,5.08,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250418,140309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,10,2,0.29,171098660,50199,65.87,3400,3440,3385,4410,2380,3395,3408.41,0.58,0,4999,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1187,13.20,0.56,12,0.14,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250418,130307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,15,2,0.44,143100460,41987,55.09,3400,3440,3385,4410,2380,3395,3408.21,0.58,0,2105,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1189,13.22,0.56,12,0.12,258.00,6045.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3250,4.92,20250404,5100,-33.14,20240604,3250,4.92,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250418,120306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3410,15,2,0.44,105323225,30915,40.57,3400,3440,3385,4410,2380,3395,3406.86,0.58,0,-6934,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1189,13.22,0.56,12,0.09,258.00,6045.00,5100,20240604,-33.14,3250,20241210,4.92,3560,-4.21,20250102,3250,4.92,20250404,5100,-33.14,20240604,3250,4.92,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250418,110308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,0,3,0.00,76043530,22324,29.29,3400,3440,3385,4410,2380,3395,3406.36,0.58,0,-7179,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1184,13.16,0.56,12,0.06,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250418,100307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3402,7,2,0.21,39144358,11467,15.05,3400,3440,3395,4410,2380,3395,3413.65,0.58,0,-2249,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1186,13.19,0.56,12,0.03,258.00,6045.00,5100,20240604,-33.29,3250,20241210,4.68,3560,-4.44,20250102,3250,4.68,20250404,5100,-33.29,20240604,3250,4.68,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250418,090309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3400,5,2,0.15,1455200,428,0.56,3400,3400,3400,4410,2380,3395,3400.00,0.58,0,0,3431,3412,3396,3377,3361,3405,3370,174,1015,500,2300,5,1,34869420,1186,13.18,0.56,12,0.00,258.00,6045.00,5100,20240604,-33.33,3250,20241210,4.62,3560,-4.49,20250102,3250,4.62,20250404,5100,-33.33,20240604,3250,4.62,20241210,1.88,Y,014530,500,174 억,,200787,N,N,209,N,00,N
20250417,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,258072237,76104,58.86,3400,3415,3380,4420,2380,3400,3391.05,0.52,0,20091,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1184,13.16,0.56,12,0.22,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.91,Y,014530,500,174 억,,180841,N,N,209,N,00,N
20250417,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3405,5,2,0.15,247855932,73098,56.54,3400,3415,3380,4420,2380,3400,3390.73,0.52,0,19190,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1187,13.20,0.56,12,0.21,258.00,6045.00,5100,20240604,-33.24,3250,20241210,4.77,3560,-4.35,20250102,3250,4.77,20250404,5100,-33.24,20240604,3250,4.77,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,N,00,N
20250417,140308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3395,-5,5,-0.15,245081942,72283,55.91,3400,3415,3380,4420,2380,3400,3390.59,0.52,0,18730,3466,3432,3406,3372,3346,3420,3360,174,1020,500,2310,5,1,34869420,1184,13.16,0.56,12,0.21,258.00,6045.00,5100,20240604,-33.43,3250,20241210,4.46,3560,-4.63,20250102,3250,4.46,20250404,5100,-33.43,20240604,3250,4.46,20241210,1.91,Y,014530,500,174 억,,180841,N,N,5012,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 20250418 160303 55 60.00 KOSPI 화학 N N N Y 60 N 3420 25 2 0.74 275774241 80893 106.14 3400 3440 3385 4410 2380 3395 3409.12 0.58 0 13123 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1193 13.26 0.57 12 0.23 258.00 6045.00 5100 20240604 -32.94 3250 20241210 5.23 3560 -3.93 20250102 3250 5.23 20250404 5100 -32.94 20240604 3250 5.23 20241210 1.88 Y 014530 500 174 억 200787 N N 1354 N 00 N
3 20250418 150307 55 60.00 KOSPI 화학 N N N Y 60 N 3415 20 2 0.59 257607516 75580 99.17 3400 3440 3385 4410 2380 3395 3408.41 0.58 0 12273 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1191 13.24 0.56 12 0.22 258.00 6045.00 5100 20240604 -33.04 3250 20241210 5.08 3560 -4.07 20250102 3250 5.08 20250404 5100 -33.04 20240604 3250 5.08 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
4 20250418 140309 55 60.00 KOSPI 화학 N N N Y 60 N 3405 10 2 0.29 171098660 50199 65.87 3400 3440 3385 4410 2380 3395 3408.41 0.58 0 4999 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1187 13.20 0.56 12 0.14 258.00 6045.00 5100 20240604 -33.24 3250 20241210 4.77 3560 -4.35 20250102 3250 4.77 20250404 5100 -33.24 20240604 3250 4.77 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
5 20250418 130307 55 60.00 KOSPI 화학 N N N Y 60 N 3410 15 2 0.44 143100460 41987 55.09 3400 3440 3385 4410 2380 3395 3408.21 0.58 0 2105 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1189 13.22 0.56 12 0.12 258.00 6045.00 5100 20240604 -33.14 3250 20241210 4.92 3560 -4.21 20250102 3250 4.92 20250404 5100 -33.14 20240604 3250 4.92 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
6 20250418 120306 55 60.00 KOSPI 화학 N N N Y 60 N 3410 15 2 0.44 105323225 30915 40.57 3400 3440 3385 4410 2380 3395 3406.86 0.58 0 -6934 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1189 13.22 0.56 12 0.09 258.00 6045.00 5100 20240604 -33.14 3250 20241210 4.92 3560 -4.21 20250102 3250 4.92 20250404 5100 -33.14 20240604 3250 4.92 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
7 20250418 110308 55 60.00 KOSPI 화학 N N N Y 60 N 3395 0 3 0.00 76043530 22324 29.29 3400 3440 3385 4410 2380 3395 3406.36 0.58 0 -7179 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1184 13.16 0.56 12 0.06 258.00 6045.00 5100 20240604 -33.43 3250 20241210 4.46 3560 -4.63 20250102 3250 4.46 20250404 5100 -33.43 20240604 3250 4.46 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
8 20250418 100307 55 60.00 KOSPI 화학 N N N Y 60 N 3402 7 2 0.21 39144358 11467 15.05 3400 3440 3395 4410 2380 3395 3413.65 0.58 0 -2249 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1186 13.19 0.56 12 0.03 258.00 6045.00 5100 20240604 -33.29 3250 20241210 4.68 3560 -4.44 20250102 3250 4.68 20250404 5100 -33.29 20240604 3250 4.68 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
9 20250418 090309 55 60.00 KOSPI 화학 N N N Y 60 N 3400 5 2 0.15 1455200 428 0.56 3400 3400 3400 4410 2380 3395 3400.00 0.58 0 0 3431 3412 3396 3377 3361 3405 3370 174 1015 500 2300 5 1 34869420 1186 13.18 0.56 12 0.00 258.00 6045.00 5100 20240604 -33.33 3250 20241210 4.62 3560 -4.49 20250102 3250 4.62 20250404 5100 -33.33 20240604 3250 4.62 20241210 1.88 Y 014530 500 174 억 200787 N N 209 N 00 N
10 20250417 160307 55 60.00 KOSPI 화학 N N N Y 60 N 3395 -5 5 -0.15 258072237 76104 58.86 3400 3415 3380 4420 2380 3400 3391.05 0.52 0 20091 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1184 13.16 0.56 12 0.22 258.00 6045.00 5100 20240604 -33.43 3250 20241210 4.46 3560 -4.63 20250102 3250 4.46 20250404 5100 -33.43 20240604 3250 4.46 20241210 1.91 Y 014530 500 174 억 180841 N N 209 N 00 N
11 20250417 150307 55 60.00 KOSPI 화학 N N N Y 60 N 3405 5 2 0.15 247855932 73098 56.54 3400 3415 3380 4420 2380 3400 3390.73 0.52 0 19190 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1187 13.20 0.56 12 0.21 258.00 6045.00 5100 20240604 -33.24 3250 20241210 4.77 3560 -4.35 20250102 3250 4.77 20250404 5100 -33.24 20240604 3250 4.77 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N
12 20250417 140308 55 60.00 KOSPI 화학 N N N Y 60 N 3395 -5 5 -0.15 245081942 72283 55.91 3400 3415 3380 4420 2380 3400 3390.59 0.52 0 18730 3466 3432 3406 3372 3346 3420 3360 174 1020 500 2310 5 1 34869420 1184 13.16 0.56 12 0.21 258.00 6045.00 5100 20240604 -33.43 3250 20241210 4.46 3560 -4.63 20250102 3250 4.46 20250404 5100 -33.43 20240604 3250 4.46 20241210 1.91 Y 014530 500 174 억 180841 N N 5012 N 00 N

1
014530/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,34869420,0,118556028000,0.00
20250415,0,34869420,0,119602110600,0.00
20250414,0,34869420,0,119950804800,0.00
20250411,0,34869420,0,120299499000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 34869420 0 118556028000 0.00
3 20250415 0 34869420 0 119602110600 0.00
4 20250414 0 34869420 0 119950804800 0.00
5 20250411 0 34869420 0 120299499000 0.00