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
014580/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4720,4690,4720,4640,67741,317556049,00,0.00,N,2,20,
20250417,4700,4685,4735,4620,116926,545743173,00,0.00,N,2,65,
20250416,4635,4730,4760,4605,146296,686806218,00,0.00,N,5,-95,
20250415,4730,4615,4760,4610,127910,603777694,00,0.00,N,2,45,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4720 4690 4720 4640 67741 317556049 00 0.00 N 2 20
3 20250417 4700 4685 4735 4620 116926 545743173 00 0.00 N 2 65
4 20250416 4635 4730 4760 4605 146296 686806218 00 0.00 N 5 -95
5 20250415 4730 4615 4760 4610 127910 603777694 00 0.00 N 2 45

586
014580/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184400,315092939,4720,4720,4720,4720,750
20250418,184300,315092939,4720,4720,4720,4720,0
20250418,184200,315092939,4720,4720,4720,4720,0
20250418,184100,315092939,4720,4720,4720,4720,0
20250418,184000,315092939,4720,4720,4720,4720,0
20250418,183900,315092939,4720,4720,4720,4720,0
20250418,183800,315092939,4720,4720,4720,4720,0
20250418,183700,315092939,4720,4720,4720,4720,0
20250418,183600,315092939,4720,4720,4720,4720,0
20250418,183500,315092939,4720,4720,4720,4720,0
20250418,183400,315092939,4720,4720,4720,4720,0
20250418,183300,315092939,4720,4720,4720,4720,0
20250418,183200,315092939,4720,4720,4720,4720,0
20250418,183100,315092939,4720,4720,4720,4720,0
20250418,183000,315092939,4720,4720,4720,4720,0
20250418,182900,315092939,4720,4720,4720,4720,0
20250418,182800,315092939,4720,4720,4720,4720,0
20250418,182700,315092939,4720,4720,4720,4720,0
20250418,182600,315092939,4720,4720,4720,4720,0
20250418,182500,315092939,4720,4720,4720,4720,0
20250418,182400,315092939,4720,4720,4720,4720,0
20250418,182300,315092939,4720,4720,4720,4720,0
20250418,182200,315092939,4720,4720,4720,4720,0
20250418,182100,315092939,4720,4720,4720,4720,0
20250418,182000,315092939,4720,4720,4720,4720,0
20250418,181900,315092939,4720,4720,4720,4720,0
20250418,181800,315092939,4720,4720,4720,4720,0
20250418,181700,315092939,4720,4720,4720,4720,0
20250418,181600,315092939,4720,4720,4720,4720,0
20250418,181500,315092939,4720,4720,4720,4720,0
20250418,181400,315092939,4720,4720,4720,4720,750
20250418,181300,315092939,4720,4720,4720,4720,0
20250418,181200,315092939,4720,4720,4720,4720,0
20250418,181100,315092939,4720,4720,4720,4720,0
20250418,181000,315092939,4720,4720,4720,4720,0
20250418,180900,315092939,4720,4720,4720,4720,0
20250418,180800,315092939,4720,4720,4720,4720,0
20250418,180700,315092939,4720,4720,4720,4720,0
20250418,180600,315092939,4720,4720,4720,4720,0
20250418,180500,315092939,4720,4720,4720,4720,0
20250418,180400,315092939,4720,4720,4720,4720,0
20250418,180300,315092939,4720,4720,4720,4720,0
20250418,180200,315092939,4720,4720,4720,4720,0
20250418,180100,315092939,4720,4720,4720,4720,0
20250418,180000,315092939,4720,4720,4720,4720,0
20250418,175900,315092939,4720,4720,4720,4720,0
20250418,175800,315092939,4720,4720,4720,4720,0
20250418,175700,315092939,4720,4720,4720,4720,0
20250418,175600,315092939,4720,4720,4720,4720,0
20250418,175500,315092939,4720,4720,4720,4720,0
20250418,175400,315092939,4720,4720,4720,4720,0
20250418,175300,315092939,4720,4720,4720,4720,0
20250418,175200,315092939,4720,4720,4720,4720,0
20250418,175100,315092939,4720,4720,4720,4720,0
20250418,175000,315092939,4720,4720,4720,4720,0
20250418,174900,315092939,4720,4720,4720,4720,0
20250418,174800,315092939,4720,4720,4720,4720,0
20250418,174700,315092939,4720,4720,4720,4720,0
20250418,174600,315092939,4720,4720,4720,4720,0
20250418,174500,315092939,4720,4720,4720,4720,0
20250418,174400,315092939,4720,4720,4720,4720,750
20250418,174300,315092939,4720,4720,4720,4720,0
20250418,174200,315092939,4720,4720,4720,4720,0
20250418,174100,315092939,4720,4720,4720,4720,0
20250418,174000,315092939,4720,4720,4720,4720,0
20250418,173900,315092939,4720,4720,4720,4720,0
20250418,173800,315092939,4720,4720,4720,4720,0
20250418,173700,315092939,4720,4720,4720,4720,0
20250418,173600,315092939,4720,4720,4720,4720,0
20250418,173500,315092939,4720,4720,4720,4720,0
20250418,173400,315092939,4720,4720,4720,4720,0
20250418,173300,315092939,4720,4720,4720,4720,0
20250418,173200,315092939,4720,4720,4720,4720,0
20250418,173100,315092939,4720,4720,4720,4720,0
20250418,173000,315092939,4720,4720,4720,4720,0
20250418,172900,315092939,4720,4720,4720,4720,0
20250418,172800,315092939,4720,4720,4720,4720,0
20250418,172700,315092939,4720,4720,4720,4720,0
20250418,172600,315092939,4720,4720,4720,4720,0
20250418,172500,315092939,4720,4720,4720,4720,0
20250418,172400,315092939,4720,4720,4720,4720,0
20250418,172300,315092939,4720,4720,4720,4720,0
20250418,172200,315092939,4720,4720,4720,4720,0
20250418,172100,315092939,4720,4720,4720,4720,0
20250418,172000,315092939,4720,4720,4720,4720,0
20250418,171900,315092939,4720,4720,4720,4720,0
20250418,171800,315092939,4720,4720,4720,4720,0
20250418,171700,315092939,4720,4720,4720,4720,0
20250418,171600,315092939,4720,4720,4720,4720,0
20250418,171500,315092939,4720,4720,4720,4720,0
20250418,171400,315092939,4720,4720,4720,4720,750
20250418,171300,315092939,4720,4720,4720,4720,0
20250418,171200,315092939,4720,4720,4720,4720,0
20250418,171100,315092939,4720,4720,4720,4720,0
20250418,171000,315092939,4720,4720,4720,4720,0
20250418,170900,315092939,4720,4720,4720,4720,0
20250418,170800,315092939,4720,4720,4720,4720,0
20250418,170700,315092939,4720,4720,4720,4720,0
20250418,170600,315092939,4720,4720,4720,4720,0
20250418,170500,315092939,4720,4720,4720,4720,0
20250418,170400,315092939,4720,4720,4720,4720,0
20250418,170300,315092939,4720,4720,4720,4720,0
20250418,170200,315092939,4720,4720,4720,4720,0
20250418,170100,315092939,4720,4720,4720,4720,0
20250418,170000,315092939,4720,4720,4720,4720,0
20250418,165900,315092939,4720,4720,4720,4720,0
20250418,165800,315092939,4720,4720,4720,4720,0
20250418,165700,315092939,4720,4720,4720,4720,0
20250418,165600,315092939,4720,4720,4720,4720,0
20250418,165500,315092939,4720,4720,4720,4720,0
20250418,165400,315092939,4720,4720,4720,4720,0
20250418,165300,315092939,4720,4720,4720,4720,0
20250418,165200,315092939,4720,4720,4720,4720,0
20250418,165100,315092939,4720,4720,4720,4720,0
20250418,165000,315092939,4720,4720,4720,4720,0
20250418,164900,315092939,4720,4720,4720,4720,0
20250418,164800,315092939,4720,4720,4720,4720,0
20250418,164700,315092939,4720,4720,4720,4720,0
20250418,164600,315092939,4720,4720,4720,4720,0
20250418,164500,315092939,4720,4720,4720,4720,0
20250418,164400,315092939,4720,4720,4720,4720,750
20250418,164300,315092939,4720,4720,4720,4720,0
20250418,164200,315092939,4720,4720,4720,4720,0
20250418,164100,315092939,4720,4720,4720,4720,0
20250418,164000,315092939,4720,4720,4720,4720,0
20250418,163900,315092939,4720,4720,4720,4720,0
20250418,163800,315092939,4720,4720,4720,4720,0
20250418,163700,315092939,4720,4720,4720,4720,0
20250418,163600,315092939,4720,4720,4720,4720,0
20250418,163500,315092939,4720,4720,4720,4720,0
20250418,163400,315092939,4720,4720,4720,4720,0
20250418,163300,315092939,4720,4720,4720,4720,0
20250418,163200,315092939,4720,4720,4720,4720,0
20250418,163100,315092939,4720,4720,4720,4720,0
20250418,163000,315092939,4720,4720,4720,4720,0
20250418,162900,315092939,4720,4720,4720,4720,0
20250418,162800,315092939,4720,4720,4720,4720,0
20250418,162700,315092939,4720,4720,4720,4720,0
20250418,162600,315092939,4720,4720,4720,4720,0
20250418,162500,315092939,4720,4720,4720,4720,0
20250418,162400,315092939,4720,4720,4720,4720,0
20250418,162300,315092939,4720,4720,4720,4720,0
20250418,162200,315092939,4720,4720,4720,4720,0
20250418,162100,315092939,4720,4720,4720,4720,0
20250418,162000,315092939,4720,4720,4720,4720,0
20250418,161900,315092939,4720,4720,4720,4720,0
20250418,161800,315092939,4720,4720,4720,4720,0
20250418,161700,315092939,4720,4720,4720,4720,0
20250418,161600,315092939,4720,4720,4720,4720,0
20250418,161500,315092939,4720,4720,4720,4720,0
20250418,161400,315092939,4720,4720,4720,4720,750
20250418,161300,315092939,4720,4720,4720,4720,0
20250418,161200,315092939,4720,4720,4720,4720,0
20250418,161100,315092939,4720,4720,4720,4720,0
20250418,161000,315092939,4720,4720,4720,4720,0
20250418,160900,315092939,4720,4720,4720,4720,0
20250418,160800,315092939,4720,4720,4720,4720,0
20250418,160700,315092939,4720,4720,4720,4720,0
20250418,160600,315092939,4720,4720,4720,4720,0
20250418,160500,315092939,4720,4720,4720,4720,0
20250418,160400,315092939,4720,4720,4720,4720,0
20250418,160300,315092939,4720,4720,4720,4720,0
20250418,160200,315092939,4720,4720,4720,4720,0
20250418,160100,315092939,4720,4720,4720,4720,0
20250418,160000,315092939,4720,4720,4720,4720,0
20250418,155900,315092939,4720,4720,4720,4720,0
20250418,155800,315092939,4720,4720,4720,4720,0
20250418,155700,315092939,4720,4720,4720,4720,0
20250418,155600,315092939,4720,4720,4720,4720,0
20250418,155500,315092939,4720,4720,4720,4720,0
20250418,155400,315092939,4720,4720,4720,4720,0
20250418,155300,315092939,4720,4720,4720,4720,0
20250418,155200,315092939,4720,4720,4720,4720,0
20250418,155100,315092939,4720,4720,4720,4720,0
20250418,155000,315092939,4720,4720,4720,4720,0
20250418,154900,315092939,4720,4720,4720,4720,0
20250418,154800,315092939,4720,4720,4720,4720,0
20250418,154700,315092939,4720,4720,4720,4720,0
20250418,154600,315092939,4720,4720,4720,4720,0
20250418,154500,315092939,4720,4720,4720,4720,0
20250418,154400,315092939,4720,4720,4720,4720,750
20250418,154300,315092939,4720,4720,4720,4720,0
20250418,154200,315092939,4720,4720,4720,4720,0
20250418,154100,315092939,4720,4720,4720,4720,0
20250418,154000,315092939,4720,4720,4720,4720,0
20250418,153900,315092939,4720,4720,4720,4720,0
20250418,153800,315092939,4720,4720,4720,4720,0
20250418,153700,315092939,4720,4720,4720,4720,0
20250418,153600,315092939,4720,4720,4720,4720,0
20250418,153500,315092939,4720,4720,4720,4720,0
20250418,153400,315092939,4720,4720,4720,4720,0
20250418,153300,315092939,4720,4720,4720,4720,0
20250418,153200,315092939,4720,4720,4720,4720,0
20250418,153100,315092939,4720,4720,4720,4720,0
20250418,153000,315092939,4720,4720,4720,4720,750
20250418,152900,311552939,4700,4700,4700,4700,0
20250418,152800,311552939,4700,4700,4700,4700,0
20250418,152700,311552939,4700,4700,4700,4700,0
20250418,152600,311552939,4700,4700,4700,4700,0
20250418,152500,311552939,4700,4700,4700,4700,0
20250418,152400,311552939,4700,4700,4700,4700,0
20250418,152300,311552939,4700,4700,4700,4700,0
20250418,152200,311552939,4700,4700,4700,4700,0
20250418,152100,311552939,4700,4700,4700,4700,0
20250418,152000,311552939,4700,4700,4700,4700,0
20250418,151900,311552939,4700,4715,4715,4700,1832
20250418,151800,302916714,4710,4705,4715,4705,369
20250418,151700,301179009,4705,4715,4715,4705,334
20250418,151600,299606089,4715,4715,4715,4715,0
20250418,151500,299606089,4715,4715,4715,4715,0
20250418,151400,299606089,4715,4715,4715,4715,0
20250418,151300,299606089,4715,4715,4715,4715,500
20250418,151200,297248589,4715,4715,4715,4715,0
20250418,151100,297248589,4715,4710,4715,4710,109
20250418,151000,296734664,4715,4710,4715,4710,503
20250418,150900,294363029,4715,4710,4715,4710,684
20250418,150800,291141379,4710,4710,4710,4710,3
20250418,150700,291127249,4705,4710,4710,4705,402
20250418,150600,289233834,4710,4710,4710,4710,2
20250418,150500,289224414,4705,4705,4705,4705,0
20250418,150400,289224414,4705,4705,4705,4705,32
20250418,150300,289073854,4705,4705,4705,4705,0
20250418,150200,289073854,4705,4705,4705,4705,100
20250418,150100,288603354,4705,4705,4705,4705,0
20250418,150000,288603354,4705,4705,4705,4705,0
20250418,145900,288603354,4705,4705,4705,4705,0
20250418,145800,288603354,4705,4705,4705,4705,0
20250418,145700,288603354,4705,4705,4705,4705,0
20250418,145600,288603354,4705,4705,4705,4705,40
20250418,145500,288415154,4705,4705,4705,4705,0
20250418,145400,288415154,4705,4705,4705,4705,3
20250418,145300,288401039,4710,4710,4710,4710,100
20250418,145200,287930039,4710,4710,4710,4710,0
20250418,145100,287930039,4710,4710,4710,4710,0
20250418,145000,287930039,4710,4710,4710,4710,298
20250418,144900,286526459,4710,4710,4710,4710,0
20250418,144800,286526459,4710,4710,4710,4710,0
20250418,144700,286526459,4710,4710,4710,4710,0
20250418,144600,286526459,4710,4710,4710,4710,0
20250418,144500,286526459,4710,4710,4710,4710,398
20250418,144400,284651879,4715,4715,4715,4715,0
20250418,144300,284651879,4715,4715,4715,4715,0
20250418,144200,284651879,4715,4715,4715,4715,0
20250418,144100,284651879,4715,4710,4715,4710,65
20250418,144000,284345724,4710,4710,4710,4710,104
20250418,143900,283855884,4720,4720,4720,4720,0
20250418,143800,283855884,4720,4720,4720,4720,0
20250418,143700,283855884,4720,4720,4720,4720,0
20250418,143600,283855884,4720,4720,4720,4720,0
20250418,143500,283855884,4720,4715,4720,4710,140
20250418,143400,283195959,4715,4715,4715,4715,1
20250418,143300,283191244,4720,4720,4720,4720,68
20250418,143200,282870284,4720,4720,4720,4720,0
20250418,143100,282870284,4720,4720,4720,4720,0
20250418,143000,282870284,4720,4720,4720,4720,0
20250418,142900,282870284,4720,4720,4720,4720,100
20250418,142800,282398284,4715,4715,4715,4715,0
20250418,142700,282398284,4715,4715,4715,4715,3
20250418,142600,282384139,4715,4715,4715,4715,0
20250418,142500,282384139,4715,4715,4715,4715,4
20250418,142400,282365279,4720,4720,4720,4720,514
20250418,142300,279939199,4720,4720,4720,4720,1
20250418,142200,279934479,4715,4715,4715,4715,226
20250418,142100,278868889,4720,4720,4720,4720,65
20250418,142000,278562089,4715,4715,4715,4715,342
20250418,141900,276949559,4715,4715,4715,4715,105
20250418,141800,276454484,4715,4715,4715,4715,358
20250418,141700,274766514,4715,4715,4715,4715,2
20250418,141600,274757084,4705,4705,4705,4705,1
20250418,141500,274752379,4715,4715,4715,4715,440
20250418,141400,272677779,4715,4715,4715,4715,0
20250418,141300,272677779,4715,4715,4715,4715,0
20250418,141200,272677779,4715,4715,4715,4715,0
20250418,141100,272677779,4715,4715,4715,4715,1
20250418,141000,272673064,4710,4710,4710,4710,50
20250418,140900,272437564,4710,4710,4710,4710,0
20250418,140800,272437564,4710,4710,4710,4710,116
20250418,140700,271891204,4710,4710,4710,4710,0
20250418,140600,271891204,4710,4710,4710,4710,0
20250418,140500,271891204,4710,4710,4710,4710,0
20250418,140400,271891204,4710,4710,4710,4710,0
20250418,140300,271891204,4710,4710,4710,4710,0
20250418,140200,271891204,4710,4710,4710,4710,0
20250418,140100,271891204,4710,4710,4710,4710,230
20250418,140000,270807904,4710,4710,4710,4710,40
20250418,135900,270619504,4685,4685,4685,4685,0
20250418,135800,270619504,4685,4710,4715,4685,5427
20250418,135700,245137754,4715,4715,4715,4715,0
20250418,135600,245137754,4715,4715,4715,4715,0
20250418,135500,245137754,4715,4715,4715,4715,17
20250418,135400,245057599,4710,4710,4710,4710,8
20250418,135300,245019919,4710,4710,4710,4710,0
20250418,135200,245019919,4710,4710,4710,4710,100
20250418,135100,244548919,4705,4715,4715,4700,374
20250418,135000,242790104,4705,4705,4705,4705,672
20250418,134900,239628344,4715,4715,4715,4715,0
20250418,134800,239628344,4715,4715,4715,4715,105
20250418,134700,239133269,4715,4715,4715,4715,0
20250418,134600,239133269,4715,4715,4715,4715,0
20250418,134500,239133269,4715,4710,4715,4710,301
20250418,134400,237715554,4710,4710,4710,4710,0
20250418,134300,237715554,4710,4710,4710,4710,39
20250418,134200,237531864,4715,4715,4715,4715,53
20250418,134100,237281969,4715,4715,4715,4715,0
20250418,134000,237281969,4715,4710,4715,4710,9
20250418,133900,237239574,4710,4710,4710,4710,200
20250418,133800,236297574,4715,4710,4715,4710,101
20250418,133700,235821859,4715,4710,4715,4710,101
20250418,133600,235346144,4715,4710,4715,4710,16
20250418,133500,235270779,4710,4710,4710,4710,384
20250418,133400,233462139,4710,4710,4710,4710,98
20250418,133300,233000559,4710,4710,4710,4710,0
20250418,133200,233000559,4710,4710,4710,4710,18
20250418,133100,232915779,4715,4715,4715,4715,12
20250418,133000,232859199,4710,4710,4710,4710,0
20250418,132900,232859199,4710,4710,4710,4710,0
20250418,132800,232859199,4710,4710,4710,4710,7
20250418,132700,232826229,4715,4715,4715,4715,0
20250418,132600,232826229,4715,4715,4715,4715,0
20250418,132500,232826229,4715,4715,4715,4715,1
20250418,132400,232821514,4715,4715,4715,4715,0
20250418,132300,232821514,4715,4715,4715,4715,0
20250418,132200,232821514,4715,4715,4715,4710,213
20250418,132100,231817224,4710,4710,4710,4710,0
20250418,132000,231817224,4710,4710,4710,4710,0
20250418,131900,231817224,4710,4700,4710,4700,237
20250418,131800,230701574,4710,4710,4710,4710,22
20250418,131700,230597954,4710,4710,4710,4710,0
20250418,131600,230597954,4710,4710,4710,4710,0
20250418,131500,230597954,4710,4710,4710,4710,20
20250418,131400,230503754,4710,4710,4710,4710,1
20250418,131300,230499044,4695,4695,4695,4695,12
20250418,131200,230442704,4690,4690,4690,4690,0
20250418,131100,230442704,4690,4690,4690,4690,0
20250418,131000,230442704,4690,4695,4695,4690,400
20250418,130900,228564979,4710,4710,4710,4710,1
20250418,130800,228560269,4690,4690,4690,4690,0
20250418,130700,228560269,4690,4690,4690,4690,0
20250418,130600,228560269,4690,4690,4690,4690,96
20250418,130500,228110029,4690,4695,4710,4690,2213
20250418,130400,217726029,4700,4705,4705,4700,683
20250418,130300,214513924,4720,4720,4720,4720,2
20250418,130200,214504484,4710,4710,4710,4710,0
20250418,130100,214504484,4710,4715,4715,4710,205
20250418,130000,213538929,4710,4710,4710,4710,0
20250418,125900,213538929,4710,4710,4710,4710,0
20250418,125800,213538929,4710,4710,4710,4710,0
20250418,125700,213538929,4710,4710,4710,4710,1
20250418,125600,213534219,4705,4705,4705,4705,0
20250418,125500,213534219,4705,4705,4705,4705,20
20250418,125400,213440119,4720,4720,4720,4720,0
20250418,125300,213440119,4720,4720,4720,4720,0
20250418,125200,213440119,4720,4720,4720,4720,0
20250418,125100,213440119,4720,4720,4720,4720,0
20250418,125000,213440119,4720,4720,4720,4720,36
20250418,124900,213270199,4720,4720,4720,4720,0
20250418,124800,213270199,4720,4710,4720,4710,97
20250418,124700,212813319,4720,4720,4720,4720,0
20250418,124600,212813319,4720,4720,4720,4720,0
20250418,124500,212813319,4720,4720,4720,4720,0
20250418,124400,212813319,4720,4720,4720,4720,0
20250418,124300,212813319,4720,4720,4720,4720,0
20250418,124200,212813319,4720,4720,4720,4720,1
20250418,124100,212808599,4710,4710,4710,4710,368
20250418,124000,211075319,4705,4705,4705,4705,0
20250418,123900,211075319,4705,4700,4705,4700,713
20250418,123800,207722374,4700,4700,4700,4700,298
20250418,123700,206321774,4700,4700,4700,4700,0
20250418,123600,206321774,4700,4700,4700,4700,30
20250418,123500,206180774,4705,4705,4705,4705,420
20250418,123400,204204674,4700,4700,4700,4700,0
20250418,123300,204204674,4700,4700,4700,4700,0
20250418,123200,204204674,4700,4700,4700,4700,0
20250418,123100,204204674,4700,4700,4700,4700,31
20250418,123000,204058974,4695,4695,4695,4695,0
20250418,122900,204058974,4695,4700,4700,4695,101
20250418,122800,203584774,4700,4700,4700,4700,96
20250418,122700,203133574,4700,4700,4700,4700,0
20250418,122600,203133574,4700,4700,4700,4700,290
20250418,122500,201770574,4700,4700,4700,4700,27
20250418,122400,201643674,4700,4700,4700,4700,0
20250418,122300,201643674,4700,4700,4700,4700,1
20250418,122200,201638974,4700,4700,4700,4700,72
20250418,122100,201300574,4700,4700,4700,4700,0
20250418,122000,201300574,4700,4700,4700,4700,0
20250418,121900,201300574,4700,4700,4700,4700,103
20250418,121800,200816474,4705,4705,4705,4705,1
20250418,121700,200811769,4705,4705,4705,4705,0
20250418,121600,200811769,4705,4705,4705,4705,25
20250418,121500,200694144,4705,4705,4705,4705,25
20250418,121400,200576519,4705,4705,4705,4705,50
20250418,121300,200341269,4705,4705,4705,4705,0
20250418,121200,200341269,4705,4705,4705,4705,0
20250418,121100,200341269,4705,4705,4705,4705,76
20250418,121000,199983689,4705,4705,4705,4705,0
20250418,120900,199983689,4705,4705,4705,4705,0
20250418,120800,199983689,4705,4705,4705,4705,0
20250418,120700,199983689,4705,4705,4705,4705,1
20250418,120600,199978984,4705,4705,4705,4705,21
20250418,120500,199880179,4705,4705,4705,4705,0
20250418,120400,199880179,4705,4705,4705,4705,10
20250418,120300,199833129,4710,4710,4710,4710,10
20250418,120200,199786029,4705,4700,4705,4700,1012
20250418,120100,195024629,4705,4705,4705,4705,10
20250418,120000,194977579,4700,4700,4700,4700,150
20250418,115900,194272579,4705,4700,4705,4700,50
20250418,115800,194037529,4700,4700,4700,4700,210
20250418,115700,193050529,4700,4700,4700,4700,1
20250418,115600,193045829,4700,4700,4700,4700,246
20250418,115500,191889629,4700,4700,4700,4700,5
20250418,115400,191866129,4700,4700,4700,4700,0
20250418,115300,191866129,4700,4700,4700,4700,0
20250418,115200,191866129,4700,4700,4700,4700,2
20250418,115100,191856729,4700,4700,4700,4700,0
20250418,115000,191856729,4700,4700,4700,4700,5
20250418,114900,191833229,4700,4700,4700,4700,1
20250418,114800,191828529,4700,4690,4700,4690,176
20250418,114700,191002989,4700,4700,4700,4700,0
20250418,114600,191002989,4700,4700,4700,4700,0
20250418,114500,191002989,4700,4690,4700,4690,20
20250418,114400,190909089,4700,4700,4700,4700,10
20250418,114300,190862089,4690,4690,4690,4690,100
20250418,114200,190393089,4700,4700,4700,4700,10
20250418,114100,190346089,4690,4690,4690,4690,0
20250418,114000,190346089,4690,4690,4690,4690,482
20250418,113900,188085509,4690,4690,4690,4690,1
20250418,113800,188080819,4685,4685,4685,4685,367
20250418,113700,186361424,4685,4690,4690,4685,433
20250418,113600,184332669,4685,4685,4685,4685,1
20250418,113500,184327984,4690,4690,4690,4690,64
20250418,113400,184027824,4690,4690,4690,4690,1
20250418,113300,184023134,4690,4690,4690,4690,0
20250418,113200,184023134,4690,4690,4690,4690,0
20250418,113100,184023134,4690,4690,4690,4690,0
20250418,113000,184023134,4690,4690,4690,4690,0
20250418,112900,184023134,4690,4690,4690,4690,67
20250418,112800,183708904,4690,4690,4690,4690,0
20250418,112700,183708904,4690,4690,4690,4690,0
20250418,112600,183708904,4690,4690,4690,4690,1
20250418,112500,183704214,4690,4690,4690,4690,22
20250418,112400,183601034,4690,4690,4690,4690,2
20250418,112300,183591654,4690,4685,4690,4685,1190
20250418,112200,178016499,4685,4685,4685,4685,20
20250418,112100,177922799,4685,4685,4685,4685,21
20250418,112000,177824414,4690,4690,4690,4690,0
20250418,111900,177824414,4690,4690,4690,4690,0
20250418,111800,177824414,4690,4690,4690,4690,3
20250418,111700,177810344,4690,4690,4690,4690,0
20250418,111600,177810344,4690,4690,4690,4690,0
20250418,111500,177810344,4690,4690,4690,4690,0
20250418,111400,177810344,4690,4690,4690,4690,10
20250418,111300,177763444,4690,4690,4690,4690,74
20250418,111200,177416384,4690,4680,4690,4680,227
20250418,111100,176353924,4690,4690,4690,4690,10
20250418,111000,176307024,4680,4680,4680,4680,0
20250418,110900,176307024,4680,4690,4690,4680,201
20250418,110800,175366334,4680,4680,4680,4680,200
20250418,110700,174430334,4690,4690,4690,4690,110
20250418,110600,173914434,4685,4685,4685,4685,602
20250418,110500,171094064,4685,4690,4690,4685,380
20250418,110400,169313714,4675,4690,4690,4675,110
20250418,110300,168799314,4690,4690,4690,4690,1
20250418,110200,168794624,4675,4690,4690,4675,101
20250418,110100,168322434,4690,4690,4690,4690,91
20250418,110000,167895644,4690,4690,4690,4690,2
20250418,105900,167886264,4690,4690,4690,4690,32
20250418,105800,167736184,4690,4690,4690,4690,0
20250418,105700,167736184,4690,4690,4690,4690,0
20250418,105600,167736184,4690,4690,4690,4690,0
20250418,105500,167736184,4690,4690,4690,4690,0
20250418,105400,167736184,4690,4690,4690,4690,50
20250418,105300,167501684,4690,4685,4690,4670,1666
20250418,105200,159697764,4685,4680,4685,4680,99
20250418,105100,159233954,4680,4675,4680,4675,1344
20250418,105000,152944554,4680,4680,4680,4675,748
20250418,104900,149443939,4675,4675,4675,4675,1427
20250418,104800,142772714,4675,4675,4675,4675,7
20250418,104700,142739989,4675,4670,4675,4670,3
20250418,104600,142725969,4670,4670,4670,4670,21
20250418,104500,142627899,4670,4670,4670,4670,61
20250418,104400,142343029,4670,4670,4670,4670,997
20250418,104300,137687039,4670,4670,4670,4670,46
20250418,104200,137472219,4670,4670,4670,4670,0
20250418,104100,137472219,4670,4670,4670,4670,733
20250418,104000,134049109,4670,4670,4670,4670,388
20250418,103900,132237149,4665,4660,4670,4660,1112
20250418,103800,127049669,4660,4660,4665,4660,1114
20250418,103700,121858419,4660,4650,4660,4650,103
20250418,103600,121378459,4650,4660,4660,4650,2510
20250418,103500,109695309,4670,4665,4670,4665,24
20250418,103400,109583234,4665,4665,4665,4665,9
20250418,103300,109541249,4670,4670,4670,4670,0
20250418,103200,109541249,4670,4670,4670,4670,0
20250418,103100,109541249,4670,4660,4670,4660,3
20250418,103000,109527249,4660,4660,4660,4660,2
20250418,102900,109517929,4660,4660,4660,4660,101
20250418,102800,109047269,4675,4675,4675,4675,0
20250418,102700,109047269,4675,4675,4675,4675,0
20250418,102600,109047269,4675,4675,4675,4675,0
20250418,102500,109047269,4675,4655,4675,4655,4
20250418,102400,109028629,4655,4660,4660,4655,1952
20250418,102300,99941274,4660,4665,4665,4660,1173
20250418,102200,94474429,4675,4660,4675,4660,23
20250418,102100,94366949,4660,4675,4675,4660,1774
20250418,102000,86089110,4660,4660,4660,4660,3
20250418,101900,86075130,4660,4660,4660,4660,2
20250418,101800,86065810,4660,4660,4660,4660,3
20250418,101700,86051830,4660,4660,4660,4660,1
20250418,101600,86047170,4660,4665,4665,4660,287
20250418,101500,84709640,4680,4680,4680,4680,100
20250418,101400,84241640,4680,4680,4680,4680,10
20250418,101300,84194840,4675,4675,4675,4675,543
20250418,101200,81656315,4660,4685,4685,4660,3214
20250418,101100,66668140,4685,4685,4685,4685,0
20250418,101000,66668140,4685,4685,4685,4685,1
20250418,100900,66663455,4685,4685,4685,4685,5
20250418,100800,66640030,4685,4670,4685,4670,4
20250418,100700,66621335,4670,4670,4670,4670,502
20250418,100600,64276995,4685,4685,4685,4685,10
20250418,100500,64230145,4685,4685,4685,4685,0
20250418,100400,64230145,4685,4685,4685,4685,16
20250418,100300,64155185,4680,4680,4680,4680,5
20250418,100200,64131785,4670,4670,4680,4670,748
20250418,100100,60634825,4675,4675,4675,4675,106
20250418,100000,60139275,4680,4680,4680,4680,0
20250418,095900,60139275,4680,4680,4680,4680,0
20250418,095800,60139275,4680,4680,4680,4680,0
20250418,095700,60139275,4680,4680,4680,4680,4
20250418,095600,60120555,4680,4680,4680,4680,0
20250418,095500,60120555,4680,4680,4680,4680,2
20250418,095400,60111195,4680,4680,4680,4680,0
20250418,095300,60111195,4680,4685,4685,4680,286
20250418,095200,58771625,4705,4705,4705,4705,0
20250418,095100,58771625,4705,4705,4705,4705,0
20250418,095000,58771625,4705,4705,4705,4705,1
20250418,094900,58766920,4690,4690,4690,4690,131
20250418,094800,58152530,4705,4705,4705,4705,50
20250418,094700,57917280,4705,4705,4705,4705,0
20250418,094600,57917280,4705,4705,4705,4705,3
20250418,094500,57903165,4705,4705,4705,4705,1
20250418,094400,57898460,4700,4700,4700,4700,24
20250418,094300,57785660,4690,4690,4690,4690,425
20250418,094200,55792410,4690,4690,4690,4690,2
20250418,094100,55783030,4690,4690,4690,4690,87
20250418,094000,55375000,4700,4700,4700,4700,6
20250418,093900,55346800,4705,4705,4705,4705,1
20250418,093800,55342095,4685,4705,4705,4685,4
20250418,093700,55323335,4690,4690,4690,4690,28
20250418,093600,55192015,4690,4690,4690,4690,3
20250418,093500,55177945,4690,4685,4690,4685,57
20250418,093400,54910865,4690,4690,4690,4685,26
20250418,093300,54788930,4690,4690,4690,4690,2
20250418,093200,54779550,4690,4690,4690,4690,205
20250418,093100,53818100,4690,4690,4690,4690,200
20250418,093000,52880100,4710,4710,4710,4710,3
20250418,092900,52865970,4695,4695,4695,4695,187
20250418,092800,51988005,4710,4710,4710,4710,4
20250418,092700,51969165,4710,4710,4710,4710,18
20250418,092600,51884385,4705,4705,4705,4705,200
20250418,092500,50943385,4705,4705,4705,4705,5
20250418,092400,50919860,4710,4710,4710,4710,2
20250418,092300,50910440,4690,4695,4705,4690,1816
20250418,092200,42378705,4700,4705,4705,4700,180
20250418,092100,41532700,4700,4700,4700,4700,18
20250418,092000,41448100,4710,4710,4710,4710,0
20250418,091900,41448100,4710,4710,4710,4710,0
20250418,091800,41448100,4710,4700,4710,4700,24
20250418,091700,41335070,4695,4695,4695,4695,0
20250418,091600,41335070,4695,4705,4710,4695,151
20250418,091500,40624625,4710,4710,4710,4705,360
20250418,091400,38929820,4710,4715,4715,4710,3
20250418,091300,38915685,4700,4700,4700,4700,4
20250418,091200,38896885,4710,4695,4710,4695,1339
20250418,091100,32599770,4695,4695,4695,4695,137
20250418,091000,31956555,4690,4690,4690,4690,2
20250418,090900,31947175,4700,4700,4700,4700,0
20250418,090800,31947175,4700,4660,4700,4660,693
20250418,090700,28703605,4660,4680,4680,4640,3524
20250418,090600,12246115,4705,4685,4705,4680,400
20250418,090500,10372160,4695,4715,4715,4690,894
20250418,090400,6170875,4715,4715,4715,4715,30
20250418,090300,6029425,4715,4700,4715,4700,25
20250418,090200,5911910,4715,4705,4715,4705,801
20250418,090100,2139570,4710,4700,4710,4700,7
20250418,090000,2106650,4700,4690,4700,4690,449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184400 315092939 4720 4720 4720 4720 750
3 20250418 184300 315092939 4720 4720 4720 4720 0
4 20250418 184200 315092939 4720 4720 4720 4720 0
5 20250418 184100 315092939 4720 4720 4720 4720 0
6 20250418 184000 315092939 4720 4720 4720 4720 0
7 20250418 183900 315092939 4720 4720 4720 4720 0
8 20250418 183800 315092939 4720 4720 4720 4720 0
9 20250418 183700 315092939 4720 4720 4720 4720 0
10 20250418 183600 315092939 4720 4720 4720 4720 0
11 20250418 183500 315092939 4720 4720 4720 4720 0
12 20250418 183400 315092939 4720 4720 4720 4720 0
13 20250418 183300 315092939 4720 4720 4720 4720 0
14 20250418 183200 315092939 4720 4720 4720 4720 0
15 20250418 183100 315092939 4720 4720 4720 4720 0
16 20250418 183000 315092939 4720 4720 4720 4720 0
17 20250418 182900 315092939 4720 4720 4720 4720 0
18 20250418 182800 315092939 4720 4720 4720 4720 0
19 20250418 182700 315092939 4720 4720 4720 4720 0
20 20250418 182600 315092939 4720 4720 4720 4720 0
21 20250418 182500 315092939 4720 4720 4720 4720 0
22 20250418 182400 315092939 4720 4720 4720 4720 0
23 20250418 182300 315092939 4720 4720 4720 4720 0
24 20250418 182200 315092939 4720 4720 4720 4720 0
25 20250418 182100 315092939 4720 4720 4720 4720 0
26 20250418 182000 315092939 4720 4720 4720 4720 0
27 20250418 181900 315092939 4720 4720 4720 4720 0
28 20250418 181800 315092939 4720 4720 4720 4720 0
29 20250418 181700 315092939 4720 4720 4720 4720 0
30 20250418 181600 315092939 4720 4720 4720 4720 0
31 20250418 181500 315092939 4720 4720 4720 4720 0
32 20250418 181400 315092939 4720 4720 4720 4720 750
33 20250418 181300 315092939 4720 4720 4720 4720 0
34 20250418 181200 315092939 4720 4720 4720 4720 0
35 20250418 181100 315092939 4720 4720 4720 4720 0
36 20250418 181000 315092939 4720 4720 4720 4720 0
37 20250418 180900 315092939 4720 4720 4720 4720 0
38 20250418 180800 315092939 4720 4720 4720 4720 0
39 20250418 180700 315092939 4720 4720 4720 4720 0
40 20250418 180600 315092939 4720 4720 4720 4720 0
41 20250418 180500 315092939 4720 4720 4720 4720 0
42 20250418 180400 315092939 4720 4720 4720 4720 0
43 20250418 180300 315092939 4720 4720 4720 4720 0
44 20250418 180200 315092939 4720 4720 4720 4720 0
45 20250418 180100 315092939 4720 4720 4720 4720 0
46 20250418 180000 315092939 4720 4720 4720 4720 0
47 20250418 175900 315092939 4720 4720 4720 4720 0
48 20250418 175800 315092939 4720 4720 4720 4720 0
49 20250418 175700 315092939 4720 4720 4720 4720 0
50 20250418 175600 315092939 4720 4720 4720 4720 0
51 20250418 175500 315092939 4720 4720 4720 4720 0
52 20250418 175400 315092939 4720 4720 4720 4720 0
53 20250418 175300 315092939 4720 4720 4720 4720 0
54 20250418 175200 315092939 4720 4720 4720 4720 0
55 20250418 175100 315092939 4720 4720 4720 4720 0
56 20250418 175000 315092939 4720 4720 4720 4720 0
57 20250418 174900 315092939 4720 4720 4720 4720 0
58 20250418 174800 315092939 4720 4720 4720 4720 0
59 20250418 174700 315092939 4720 4720 4720 4720 0
60 20250418 174600 315092939 4720 4720 4720 4720 0
61 20250418 174500 315092939 4720 4720 4720 4720 0
62 20250418 174400 315092939 4720 4720 4720 4720 750
63 20250418 174300 315092939 4720 4720 4720 4720 0
64 20250418 174200 315092939 4720 4720 4720 4720 0
65 20250418 174100 315092939 4720 4720 4720 4720 0
66 20250418 174000 315092939 4720 4720 4720 4720 0
67 20250418 173900 315092939 4720 4720 4720 4720 0
68 20250418 173800 315092939 4720 4720 4720 4720 0
69 20250418 173700 315092939 4720 4720 4720 4720 0
70 20250418 173600 315092939 4720 4720 4720 4720 0
71 20250418 173500 315092939 4720 4720 4720 4720 0
72 20250418 173400 315092939 4720 4720 4720 4720 0
73 20250418 173300 315092939 4720 4720 4720 4720 0
74 20250418 173200 315092939 4720 4720 4720 4720 0
75 20250418 173100 315092939 4720 4720 4720 4720 0
76 20250418 173000 315092939 4720 4720 4720 4720 0
77 20250418 172900 315092939 4720 4720 4720 4720 0
78 20250418 172800 315092939 4720 4720 4720 4720 0
79 20250418 172700 315092939 4720 4720 4720 4720 0
80 20250418 172600 315092939 4720 4720 4720 4720 0
81 20250418 172500 315092939 4720 4720 4720 4720 0
82 20250418 172400 315092939 4720 4720 4720 4720 0
83 20250418 172300 315092939 4720 4720 4720 4720 0
84 20250418 172200 315092939 4720 4720 4720 4720 0
85 20250418 172100 315092939 4720 4720 4720 4720 0
86 20250418 172000 315092939 4720 4720 4720 4720 0
87 20250418 171900 315092939 4720 4720 4720 4720 0
88 20250418 171800 315092939 4720 4720 4720 4720 0
89 20250418 171700 315092939 4720 4720 4720 4720 0
90 20250418 171600 315092939 4720 4720 4720 4720 0
91 20250418 171500 315092939 4720 4720 4720 4720 0
92 20250418 171400 315092939 4720 4720 4720 4720 750
93 20250418 171300 315092939 4720 4720 4720 4720 0
94 20250418 171200 315092939 4720 4720 4720 4720 0
95 20250418 171100 315092939 4720 4720 4720 4720 0
96 20250418 171000 315092939 4720 4720 4720 4720 0
97 20250418 170900 315092939 4720 4720 4720 4720 0
98 20250418 170800 315092939 4720 4720 4720 4720 0
99 20250418 170700 315092939 4720 4720 4720 4720 0
100 20250418 170600 315092939 4720 4720 4720 4720 0
101 20250418 170500 315092939 4720 4720 4720 4720 0
102 20250418 170400 315092939 4720 4720 4720 4720 0
103 20250418 170300 315092939 4720 4720 4720 4720 0
104 20250418 170200 315092939 4720 4720 4720 4720 0
105 20250418 170100 315092939 4720 4720 4720 4720 0
106 20250418 170000 315092939 4720 4720 4720 4720 0
107 20250418 165900 315092939 4720 4720 4720 4720 0
108 20250418 165800 315092939 4720 4720 4720 4720 0
109 20250418 165700 315092939 4720 4720 4720 4720 0
110 20250418 165600 315092939 4720 4720 4720 4720 0
111 20250418 165500 315092939 4720 4720 4720 4720 0
112 20250418 165400 315092939 4720 4720 4720 4720 0
113 20250418 165300 315092939 4720 4720 4720 4720 0
114 20250418 165200 315092939 4720 4720 4720 4720 0
115 20250418 165100 315092939 4720 4720 4720 4720 0
116 20250418 165000 315092939 4720 4720 4720 4720 0
117 20250418 164900 315092939 4720 4720 4720 4720 0
118 20250418 164800 315092939 4720 4720 4720 4720 0
119 20250418 164700 315092939 4720 4720 4720 4720 0
120 20250418 164600 315092939 4720 4720 4720 4720 0
121 20250418 164500 315092939 4720 4720 4720 4720 0
122 20250418 164400 315092939 4720 4720 4720 4720 750
123 20250418 164300 315092939 4720 4720 4720 4720 0
124 20250418 164200 315092939 4720 4720 4720 4720 0
125 20250418 164100 315092939 4720 4720 4720 4720 0
126 20250418 164000 315092939 4720 4720 4720 4720 0
127 20250418 163900 315092939 4720 4720 4720 4720 0
128 20250418 163800 315092939 4720 4720 4720 4720 0
129 20250418 163700 315092939 4720 4720 4720 4720 0
130 20250418 163600 315092939 4720 4720 4720 4720 0
131 20250418 163500 315092939 4720 4720 4720 4720 0
132 20250418 163400 315092939 4720 4720 4720 4720 0
133 20250418 163300 315092939 4720 4720 4720 4720 0
134 20250418 163200 315092939 4720 4720 4720 4720 0
135 20250418 163100 315092939 4720 4720 4720 4720 0
136 20250418 163000 315092939 4720 4720 4720 4720 0
137 20250418 162900 315092939 4720 4720 4720 4720 0
138 20250418 162800 315092939 4720 4720 4720 4720 0
139 20250418 162700 315092939 4720 4720 4720 4720 0
140 20250418 162600 315092939 4720 4720 4720 4720 0
141 20250418 162500 315092939 4720 4720 4720 4720 0
142 20250418 162400 315092939 4720 4720 4720 4720 0
143 20250418 162300 315092939 4720 4720 4720 4720 0
144 20250418 162200 315092939 4720 4720 4720 4720 0
145 20250418 162100 315092939 4720 4720 4720 4720 0
146 20250418 162000 315092939 4720 4720 4720 4720 0
147 20250418 161900 315092939 4720 4720 4720 4720 0
148 20250418 161800 315092939 4720 4720 4720 4720 0
149 20250418 161700 315092939 4720 4720 4720 4720 0
150 20250418 161600 315092939 4720 4720 4720 4720 0
151 20250418 161500 315092939 4720 4720 4720 4720 0
152 20250418 161400 315092939 4720 4720 4720 4720 750
153 20250418 161300 315092939 4720 4720 4720 4720 0
154 20250418 161200 315092939 4720 4720 4720 4720 0
155 20250418 161100 315092939 4720 4720 4720 4720 0
156 20250418 161000 315092939 4720 4720 4720 4720 0
157 20250418 160900 315092939 4720 4720 4720 4720 0
158 20250418 160800 315092939 4720 4720 4720 4720 0
159 20250418 160700 315092939 4720 4720 4720 4720 0
160 20250418 160600 315092939 4720 4720 4720 4720 0
161 20250418 160500 315092939 4720 4720 4720 4720 0
162 20250418 160400 315092939 4720 4720 4720 4720 0
163 20250418 160300 315092939 4720 4720 4720 4720 0
164 20250418 160200 315092939 4720 4720 4720 4720 0
165 20250418 160100 315092939 4720 4720 4720 4720 0
166 20250418 160000 315092939 4720 4720 4720 4720 0
167 20250418 155900 315092939 4720 4720 4720 4720 0
168 20250418 155800 315092939 4720 4720 4720 4720 0
169 20250418 155700 315092939 4720 4720 4720 4720 0
170 20250418 155600 315092939 4720 4720 4720 4720 0
171 20250418 155500 315092939 4720 4720 4720 4720 0
172 20250418 155400 315092939 4720 4720 4720 4720 0
173 20250418 155300 315092939 4720 4720 4720 4720 0
174 20250418 155200 315092939 4720 4720 4720 4720 0
175 20250418 155100 315092939 4720 4720 4720 4720 0
176 20250418 155000 315092939 4720 4720 4720 4720 0
177 20250418 154900 315092939 4720 4720 4720 4720 0
178 20250418 154800 315092939 4720 4720 4720 4720 0
179 20250418 154700 315092939 4720 4720 4720 4720 0
180 20250418 154600 315092939 4720 4720 4720 4720 0
181 20250418 154500 315092939 4720 4720 4720 4720 0
182 20250418 154400 315092939 4720 4720 4720 4720 750
183 20250418 154300 315092939 4720 4720 4720 4720 0
184 20250418 154200 315092939 4720 4720 4720 4720 0
185 20250418 154100 315092939 4720 4720 4720 4720 0
186 20250418 154000 315092939 4720 4720 4720 4720 0
187 20250418 153900 315092939 4720 4720 4720 4720 0
188 20250418 153800 315092939 4720 4720 4720 4720 0
189 20250418 153700 315092939 4720 4720 4720 4720 0
190 20250418 153600 315092939 4720 4720 4720 4720 0
191 20250418 153500 315092939 4720 4720 4720 4720 0
192 20250418 153400 315092939 4720 4720 4720 4720 0
193 20250418 153300 315092939 4720 4720 4720 4720 0
194 20250418 153200 315092939 4720 4720 4720 4720 0
195 20250418 153100 315092939 4720 4720 4720 4720 0
196 20250418 153000 315092939 4720 4720 4720 4720 750
197 20250418 152900 311552939 4700 4700 4700 4700 0
198 20250418 152800 311552939 4700 4700 4700 4700 0
199 20250418 152700 311552939 4700 4700 4700 4700 0
200 20250418 152600 311552939 4700 4700 4700 4700 0
201 20250418 152500 311552939 4700 4700 4700 4700 0
202 20250418 152400 311552939 4700 4700 4700 4700 0
203 20250418 152300 311552939 4700 4700 4700 4700 0
204 20250418 152200 311552939 4700 4700 4700 4700 0
205 20250418 152100 311552939 4700 4700 4700 4700 0
206 20250418 152000 311552939 4700 4700 4700 4700 0
207 20250418 151900 311552939 4700 4715 4715 4700 1832
208 20250418 151800 302916714 4710 4705 4715 4705 369
209 20250418 151700 301179009 4705 4715 4715 4705 334
210 20250418 151600 299606089 4715 4715 4715 4715 0
211 20250418 151500 299606089 4715 4715 4715 4715 0
212 20250418 151400 299606089 4715 4715 4715 4715 0
213 20250418 151300 299606089 4715 4715 4715 4715 500
214 20250418 151200 297248589 4715 4715 4715 4715 0
215 20250418 151100 297248589 4715 4710 4715 4710 109
216 20250418 151000 296734664 4715 4710 4715 4710 503
217 20250418 150900 294363029 4715 4710 4715 4710 684
218 20250418 150800 291141379 4710 4710 4710 4710 3
219 20250418 150700 291127249 4705 4710 4710 4705 402
220 20250418 150600 289233834 4710 4710 4710 4710 2
221 20250418 150500 289224414 4705 4705 4705 4705 0
222 20250418 150400 289224414 4705 4705 4705 4705 32
223 20250418 150300 289073854 4705 4705 4705 4705 0
224 20250418 150200 289073854 4705 4705 4705 4705 100
225 20250418 150100 288603354 4705 4705 4705 4705 0
226 20250418 150000 288603354 4705 4705 4705 4705 0
227 20250418 145900 288603354 4705 4705 4705 4705 0
228 20250418 145800 288603354 4705 4705 4705 4705 0
229 20250418 145700 288603354 4705 4705 4705 4705 0
230 20250418 145600 288603354 4705 4705 4705 4705 40
231 20250418 145500 288415154 4705 4705 4705 4705 0
232 20250418 145400 288415154 4705 4705 4705 4705 3
233 20250418 145300 288401039 4710 4710 4710 4710 100
234 20250418 145200 287930039 4710 4710 4710 4710 0
235 20250418 145100 287930039 4710 4710 4710 4710 0
236 20250418 145000 287930039 4710 4710 4710 4710 298
237 20250418 144900 286526459 4710 4710 4710 4710 0
238 20250418 144800 286526459 4710 4710 4710 4710 0
239 20250418 144700 286526459 4710 4710 4710 4710 0
240 20250418 144600 286526459 4710 4710 4710 4710 0
241 20250418 144500 286526459 4710 4710 4710 4710 398
242 20250418 144400 284651879 4715 4715 4715 4715 0
243 20250418 144300 284651879 4715 4715 4715 4715 0
244 20250418 144200 284651879 4715 4715 4715 4715 0
245 20250418 144100 284651879 4715 4710 4715 4710 65
246 20250418 144000 284345724 4710 4710 4710 4710 104
247 20250418 143900 283855884 4720 4720 4720 4720 0
248 20250418 143800 283855884 4720 4720 4720 4720 0
249 20250418 143700 283855884 4720 4720 4720 4720 0
250 20250418 143600 283855884 4720 4720 4720 4720 0
251 20250418 143500 283855884 4720 4715 4720 4710 140
252 20250418 143400 283195959 4715 4715 4715 4715 1
253 20250418 143300 283191244 4720 4720 4720 4720 68
254 20250418 143200 282870284 4720 4720 4720 4720 0
255 20250418 143100 282870284 4720 4720 4720 4720 0
256 20250418 143000 282870284 4720 4720 4720 4720 0
257 20250418 142900 282870284 4720 4720 4720 4720 100
258 20250418 142800 282398284 4715 4715 4715 4715 0
259 20250418 142700 282398284 4715 4715 4715 4715 3
260 20250418 142600 282384139 4715 4715 4715 4715 0
261 20250418 142500 282384139 4715 4715 4715 4715 4
262 20250418 142400 282365279 4720 4720 4720 4720 514
263 20250418 142300 279939199 4720 4720 4720 4720 1
264 20250418 142200 279934479 4715 4715 4715 4715 226
265 20250418 142100 278868889 4720 4720 4720 4720 65
266 20250418 142000 278562089 4715 4715 4715 4715 342
267 20250418 141900 276949559 4715 4715 4715 4715 105
268 20250418 141800 276454484 4715 4715 4715 4715 358
269 20250418 141700 274766514 4715 4715 4715 4715 2
270 20250418 141600 274757084 4705 4705 4705 4705 1
271 20250418 141500 274752379 4715 4715 4715 4715 440
272 20250418 141400 272677779 4715 4715 4715 4715 0
273 20250418 141300 272677779 4715 4715 4715 4715 0
274 20250418 141200 272677779 4715 4715 4715 4715 0
275 20250418 141100 272677779 4715 4715 4715 4715 1
276 20250418 141000 272673064 4710 4710 4710 4710 50
277 20250418 140900 272437564 4710 4710 4710 4710 0
278 20250418 140800 272437564 4710 4710 4710 4710 116
279 20250418 140700 271891204 4710 4710 4710 4710 0
280 20250418 140600 271891204 4710 4710 4710 4710 0
281 20250418 140500 271891204 4710 4710 4710 4710 0
282 20250418 140400 271891204 4710 4710 4710 4710 0
283 20250418 140300 271891204 4710 4710 4710 4710 0
284 20250418 140200 271891204 4710 4710 4710 4710 0
285 20250418 140100 271891204 4710 4710 4710 4710 230
286 20250418 140000 270807904 4710 4710 4710 4710 40
287 20250418 135900 270619504 4685 4685 4685 4685 0
288 20250418 135800 270619504 4685 4710 4715 4685 5427
289 20250418 135700 245137754 4715 4715 4715 4715 0
290 20250418 135600 245137754 4715 4715 4715 4715 0
291 20250418 135500 245137754 4715 4715 4715 4715 17
292 20250418 135400 245057599 4710 4710 4710 4710 8
293 20250418 135300 245019919 4710 4710 4710 4710 0
294 20250418 135200 245019919 4710 4710 4710 4710 100
295 20250418 135100 244548919 4705 4715 4715 4700 374
296 20250418 135000 242790104 4705 4705 4705 4705 672
297 20250418 134900 239628344 4715 4715 4715 4715 0
298 20250418 134800 239628344 4715 4715 4715 4715 105
299 20250418 134700 239133269 4715 4715 4715 4715 0
300 20250418 134600 239133269 4715 4715 4715 4715 0
301 20250418 134500 239133269 4715 4710 4715 4710 301
302 20250418 134400 237715554 4710 4710 4710 4710 0
303 20250418 134300 237715554 4710 4710 4710 4710 39
304 20250418 134200 237531864 4715 4715 4715 4715 53
305 20250418 134100 237281969 4715 4715 4715 4715 0
306 20250418 134000 237281969 4715 4710 4715 4710 9
307 20250418 133900 237239574 4710 4710 4710 4710 200
308 20250418 133800 236297574 4715 4710 4715 4710 101
309 20250418 133700 235821859 4715 4710 4715 4710 101
310 20250418 133600 235346144 4715 4710 4715 4710 16
311 20250418 133500 235270779 4710 4710 4710 4710 384
312 20250418 133400 233462139 4710 4710 4710 4710 98
313 20250418 133300 233000559 4710 4710 4710 4710 0
314 20250418 133200 233000559 4710 4710 4710 4710 18
315 20250418 133100 232915779 4715 4715 4715 4715 12
316 20250418 133000 232859199 4710 4710 4710 4710 0
317 20250418 132900 232859199 4710 4710 4710 4710 0
318 20250418 132800 232859199 4710 4710 4710 4710 7
319 20250418 132700 232826229 4715 4715 4715 4715 0
320 20250418 132600 232826229 4715 4715 4715 4715 0
321 20250418 132500 232826229 4715 4715 4715 4715 1
322 20250418 132400 232821514 4715 4715 4715 4715 0
323 20250418 132300 232821514 4715 4715 4715 4715 0
324 20250418 132200 232821514 4715 4715 4715 4710 213
325 20250418 132100 231817224 4710 4710 4710 4710 0
326 20250418 132000 231817224 4710 4710 4710 4710 0
327 20250418 131900 231817224 4710 4700 4710 4700 237
328 20250418 131800 230701574 4710 4710 4710 4710 22
329 20250418 131700 230597954 4710 4710 4710 4710 0
330 20250418 131600 230597954 4710 4710 4710 4710 0
331 20250418 131500 230597954 4710 4710 4710 4710 20
332 20250418 131400 230503754 4710 4710 4710 4710 1
333 20250418 131300 230499044 4695 4695 4695 4695 12
334 20250418 131200 230442704 4690 4690 4690 4690 0
335 20250418 131100 230442704 4690 4690 4690 4690 0
336 20250418 131000 230442704 4690 4695 4695 4690 400
337 20250418 130900 228564979 4710 4710 4710 4710 1
338 20250418 130800 228560269 4690 4690 4690 4690 0
339 20250418 130700 228560269 4690 4690 4690 4690 0
340 20250418 130600 228560269 4690 4690 4690 4690 96
341 20250418 130500 228110029 4690 4695 4710 4690 2213
342 20250418 130400 217726029 4700 4705 4705 4700 683
343 20250418 130300 214513924 4720 4720 4720 4720 2
344 20250418 130200 214504484 4710 4710 4710 4710 0
345 20250418 130100 214504484 4710 4715 4715 4710 205
346 20250418 130000 213538929 4710 4710 4710 4710 0
347 20250418 125900 213538929 4710 4710 4710 4710 0
348 20250418 125800 213538929 4710 4710 4710 4710 0
349 20250418 125700 213538929 4710 4710 4710 4710 1
350 20250418 125600 213534219 4705 4705 4705 4705 0
351 20250418 125500 213534219 4705 4705 4705 4705 20
352 20250418 125400 213440119 4720 4720 4720 4720 0
353 20250418 125300 213440119 4720 4720 4720 4720 0
354 20250418 125200 213440119 4720 4720 4720 4720 0
355 20250418 125100 213440119 4720 4720 4720 4720 0
356 20250418 125000 213440119 4720 4720 4720 4720 36
357 20250418 124900 213270199 4720 4720 4720 4720 0
358 20250418 124800 213270199 4720 4710 4720 4710 97
359 20250418 124700 212813319 4720 4720 4720 4720 0
360 20250418 124600 212813319 4720 4720 4720 4720 0
361 20250418 124500 212813319 4720 4720 4720 4720 0
362 20250418 124400 212813319 4720 4720 4720 4720 0
363 20250418 124300 212813319 4720 4720 4720 4720 0
364 20250418 124200 212813319 4720 4720 4720 4720 1
365 20250418 124100 212808599 4710 4710 4710 4710 368
366 20250418 124000 211075319 4705 4705 4705 4705 0
367 20250418 123900 211075319 4705 4700 4705 4700 713
368 20250418 123800 207722374 4700 4700 4700 4700 298
369 20250418 123700 206321774 4700 4700 4700 4700 0
370 20250418 123600 206321774 4700 4700 4700 4700 30
371 20250418 123500 206180774 4705 4705 4705 4705 420
372 20250418 123400 204204674 4700 4700 4700 4700 0
373 20250418 123300 204204674 4700 4700 4700 4700 0
374 20250418 123200 204204674 4700 4700 4700 4700 0
375 20250418 123100 204204674 4700 4700 4700 4700 31
376 20250418 123000 204058974 4695 4695 4695 4695 0
377 20250418 122900 204058974 4695 4700 4700 4695 101
378 20250418 122800 203584774 4700 4700 4700 4700 96
379 20250418 122700 203133574 4700 4700 4700 4700 0
380 20250418 122600 203133574 4700 4700 4700 4700 290
381 20250418 122500 201770574 4700 4700 4700 4700 27
382 20250418 122400 201643674 4700 4700 4700 4700 0
383 20250418 122300 201643674 4700 4700 4700 4700 1
384 20250418 122200 201638974 4700 4700 4700 4700 72
385 20250418 122100 201300574 4700 4700 4700 4700 0
386 20250418 122000 201300574 4700 4700 4700 4700 0
387 20250418 121900 201300574 4700 4700 4700 4700 103
388 20250418 121800 200816474 4705 4705 4705 4705 1
389 20250418 121700 200811769 4705 4705 4705 4705 0
390 20250418 121600 200811769 4705 4705 4705 4705 25
391 20250418 121500 200694144 4705 4705 4705 4705 25
392 20250418 121400 200576519 4705 4705 4705 4705 50
393 20250418 121300 200341269 4705 4705 4705 4705 0
394 20250418 121200 200341269 4705 4705 4705 4705 0
395 20250418 121100 200341269 4705 4705 4705 4705 76
396 20250418 121000 199983689 4705 4705 4705 4705 0
397 20250418 120900 199983689 4705 4705 4705 4705 0
398 20250418 120800 199983689 4705 4705 4705 4705 0
399 20250418 120700 199983689 4705 4705 4705 4705 1
400 20250418 120600 199978984 4705 4705 4705 4705 21
401 20250418 120500 199880179 4705 4705 4705 4705 0
402 20250418 120400 199880179 4705 4705 4705 4705 10
403 20250418 120300 199833129 4710 4710 4710 4710 10
404 20250418 120200 199786029 4705 4700 4705 4700 1012
405 20250418 120100 195024629 4705 4705 4705 4705 10
406 20250418 120000 194977579 4700 4700 4700 4700 150
407 20250418 115900 194272579 4705 4700 4705 4700 50
408 20250418 115800 194037529 4700 4700 4700 4700 210
409 20250418 115700 193050529 4700 4700 4700 4700 1
410 20250418 115600 193045829 4700 4700 4700 4700 246
411 20250418 115500 191889629 4700 4700 4700 4700 5
412 20250418 115400 191866129 4700 4700 4700 4700 0
413 20250418 115300 191866129 4700 4700 4700 4700 0
414 20250418 115200 191866129 4700 4700 4700 4700 2
415 20250418 115100 191856729 4700 4700 4700 4700 0
416 20250418 115000 191856729 4700 4700 4700 4700 5
417 20250418 114900 191833229 4700 4700 4700 4700 1
418 20250418 114800 191828529 4700 4690 4700 4690 176
419 20250418 114700 191002989 4700 4700 4700 4700 0
420 20250418 114600 191002989 4700 4700 4700 4700 0
421 20250418 114500 191002989 4700 4690 4700 4690 20
422 20250418 114400 190909089 4700 4700 4700 4700 10
423 20250418 114300 190862089 4690 4690 4690 4690 100
424 20250418 114200 190393089 4700 4700 4700 4700 10
425 20250418 114100 190346089 4690 4690 4690 4690 0
426 20250418 114000 190346089 4690 4690 4690 4690 482
427 20250418 113900 188085509 4690 4690 4690 4690 1
428 20250418 113800 188080819 4685 4685 4685 4685 367
429 20250418 113700 186361424 4685 4690 4690 4685 433
430 20250418 113600 184332669 4685 4685 4685 4685 1
431 20250418 113500 184327984 4690 4690 4690 4690 64
432 20250418 113400 184027824 4690 4690 4690 4690 1
433 20250418 113300 184023134 4690 4690 4690 4690 0
434 20250418 113200 184023134 4690 4690 4690 4690 0
435 20250418 113100 184023134 4690 4690 4690 4690 0
436 20250418 113000 184023134 4690 4690 4690 4690 0
437 20250418 112900 184023134 4690 4690 4690 4690 67
438 20250418 112800 183708904 4690 4690 4690 4690 0
439 20250418 112700 183708904 4690 4690 4690 4690 0
440 20250418 112600 183708904 4690 4690 4690 4690 1
441 20250418 112500 183704214 4690 4690 4690 4690 22
442 20250418 112400 183601034 4690 4690 4690 4690 2
443 20250418 112300 183591654 4690 4685 4690 4685 1190
444 20250418 112200 178016499 4685 4685 4685 4685 20
445 20250418 112100 177922799 4685 4685 4685 4685 21
446 20250418 112000 177824414 4690 4690 4690 4690 0
447 20250418 111900 177824414 4690 4690 4690 4690 0
448 20250418 111800 177824414 4690 4690 4690 4690 3
449 20250418 111700 177810344 4690 4690 4690 4690 0
450 20250418 111600 177810344 4690 4690 4690 4690 0
451 20250418 111500 177810344 4690 4690 4690 4690 0
452 20250418 111400 177810344 4690 4690 4690 4690 10
453 20250418 111300 177763444 4690 4690 4690 4690 74
454 20250418 111200 177416384 4690 4680 4690 4680 227
455 20250418 111100 176353924 4690 4690 4690 4690 10
456 20250418 111000 176307024 4680 4680 4680 4680 0
457 20250418 110900 176307024 4680 4690 4690 4680 201
458 20250418 110800 175366334 4680 4680 4680 4680 200
459 20250418 110700 174430334 4690 4690 4690 4690 110
460 20250418 110600 173914434 4685 4685 4685 4685 602
461 20250418 110500 171094064 4685 4690 4690 4685 380
462 20250418 110400 169313714 4675 4690 4690 4675 110
463 20250418 110300 168799314 4690 4690 4690 4690 1
464 20250418 110200 168794624 4675 4690 4690 4675 101
465 20250418 110100 168322434 4690 4690 4690 4690 91
466 20250418 110000 167895644 4690 4690 4690 4690 2
467 20250418 105900 167886264 4690 4690 4690 4690 32
468 20250418 105800 167736184 4690 4690 4690 4690 0
469 20250418 105700 167736184 4690 4690 4690 4690 0
470 20250418 105600 167736184 4690 4690 4690 4690 0
471 20250418 105500 167736184 4690 4690 4690 4690 0
472 20250418 105400 167736184 4690 4690 4690 4690 50
473 20250418 105300 167501684 4690 4685 4690 4670 1666
474 20250418 105200 159697764 4685 4680 4685 4680 99
475 20250418 105100 159233954 4680 4675 4680 4675 1344
476 20250418 105000 152944554 4680 4680 4680 4675 748
477 20250418 104900 149443939 4675 4675 4675 4675 1427
478 20250418 104800 142772714 4675 4675 4675 4675 7
479 20250418 104700 142739989 4675 4670 4675 4670 3
480 20250418 104600 142725969 4670 4670 4670 4670 21
481 20250418 104500 142627899 4670 4670 4670 4670 61
482 20250418 104400 142343029 4670 4670 4670 4670 997
483 20250418 104300 137687039 4670 4670 4670 4670 46
484 20250418 104200 137472219 4670 4670 4670 4670 0
485 20250418 104100 137472219 4670 4670 4670 4670 733
486 20250418 104000 134049109 4670 4670 4670 4670 388
487 20250418 103900 132237149 4665 4660 4670 4660 1112
488 20250418 103800 127049669 4660 4660 4665 4660 1114
489 20250418 103700 121858419 4660 4650 4660 4650 103
490 20250418 103600 121378459 4650 4660 4660 4650 2510
491 20250418 103500 109695309 4670 4665 4670 4665 24
492 20250418 103400 109583234 4665 4665 4665 4665 9
493 20250418 103300 109541249 4670 4670 4670 4670 0
494 20250418 103200 109541249 4670 4670 4670 4670 0
495 20250418 103100 109541249 4670 4660 4670 4660 3
496 20250418 103000 109527249 4660 4660 4660 4660 2
497 20250418 102900 109517929 4660 4660 4660 4660 101
498 20250418 102800 109047269 4675 4675 4675 4675 0
499 20250418 102700 109047269 4675 4675 4675 4675 0
500 20250418 102600 109047269 4675 4675 4675 4675 0
501 20250418 102500 109047269 4675 4655 4675 4655 4
502 20250418 102400 109028629 4655 4660 4660 4655 1952
503 20250418 102300 99941274 4660 4665 4665 4660 1173
504 20250418 102200 94474429 4675 4660 4675 4660 23
505 20250418 102100 94366949 4660 4675 4675 4660 1774
506 20250418 102000 86089110 4660 4660 4660 4660 3
507 20250418 101900 86075130 4660 4660 4660 4660 2
508 20250418 101800 86065810 4660 4660 4660 4660 3
509 20250418 101700 86051830 4660 4660 4660 4660 1
510 20250418 101600 86047170 4660 4665 4665 4660 287
511 20250418 101500 84709640 4680 4680 4680 4680 100
512 20250418 101400 84241640 4680 4680 4680 4680 10
513 20250418 101300 84194840 4675 4675 4675 4675 543
514 20250418 101200 81656315 4660 4685 4685 4660 3214
515 20250418 101100 66668140 4685 4685 4685 4685 0
516 20250418 101000 66668140 4685 4685 4685 4685 1
517 20250418 100900 66663455 4685 4685 4685 4685 5
518 20250418 100800 66640030 4685 4670 4685 4670 4
519 20250418 100700 66621335 4670 4670 4670 4670 502
520 20250418 100600 64276995 4685 4685 4685 4685 10
521 20250418 100500 64230145 4685 4685 4685 4685 0
522 20250418 100400 64230145 4685 4685 4685 4685 16
523 20250418 100300 64155185 4680 4680 4680 4680 5
524 20250418 100200 64131785 4670 4670 4680 4670 748
525 20250418 100100 60634825 4675 4675 4675 4675 106
526 20250418 100000 60139275 4680 4680 4680 4680 0
527 20250418 095900 60139275 4680 4680 4680 4680 0
528 20250418 095800 60139275 4680 4680 4680 4680 0
529 20250418 095700 60139275 4680 4680 4680 4680 4
530 20250418 095600 60120555 4680 4680 4680 4680 0
531 20250418 095500 60120555 4680 4680 4680 4680 2
532 20250418 095400 60111195 4680 4680 4680 4680 0
533 20250418 095300 60111195 4680 4685 4685 4680 286
534 20250418 095200 58771625 4705 4705 4705 4705 0
535 20250418 095100 58771625 4705 4705 4705 4705 0
536 20250418 095000 58771625 4705 4705 4705 4705 1
537 20250418 094900 58766920 4690 4690 4690 4690 131
538 20250418 094800 58152530 4705 4705 4705 4705 50
539 20250418 094700 57917280 4705 4705 4705 4705 0
540 20250418 094600 57917280 4705 4705 4705 4705 3
541 20250418 094500 57903165 4705 4705 4705 4705 1
542 20250418 094400 57898460 4700 4700 4700 4700 24
543 20250418 094300 57785660 4690 4690 4690 4690 425
544 20250418 094200 55792410 4690 4690 4690 4690 2
545 20250418 094100 55783030 4690 4690 4690 4690 87
546 20250418 094000 55375000 4700 4700 4700 4700 6
547 20250418 093900 55346800 4705 4705 4705 4705 1
548 20250418 093800 55342095 4685 4705 4705 4685 4
549 20250418 093700 55323335 4690 4690 4690 4690 28
550 20250418 093600 55192015 4690 4690 4690 4690 3
551 20250418 093500 55177945 4690 4685 4690 4685 57
552 20250418 093400 54910865 4690 4690 4690 4685 26
553 20250418 093300 54788930 4690 4690 4690 4690 2
554 20250418 093200 54779550 4690 4690 4690 4690 205
555 20250418 093100 53818100 4690 4690 4690 4690 200
556 20250418 093000 52880100 4710 4710 4710 4710 3
557 20250418 092900 52865970 4695 4695 4695 4695 187
558 20250418 092800 51988005 4710 4710 4710 4710 4
559 20250418 092700 51969165 4710 4710 4710 4710 18
560 20250418 092600 51884385 4705 4705 4705 4705 200
561 20250418 092500 50943385 4705 4705 4705 4705 5
562 20250418 092400 50919860 4710 4710 4710 4710 2
563 20250418 092300 50910440 4690 4695 4705 4690 1816
564 20250418 092200 42378705 4700 4705 4705 4700 180
565 20250418 092100 41532700 4700 4700 4700 4700 18
566 20250418 092000 41448100 4710 4710 4710 4710 0
567 20250418 091900 41448100 4710 4710 4710 4710 0
568 20250418 091800 41448100 4710 4700 4710 4700 24
569 20250418 091700 41335070 4695 4695 4695 4695 0
570 20250418 091600 41335070 4695 4705 4710 4695 151
571 20250418 091500 40624625 4710 4710 4710 4705 360
572 20250418 091400 38929820 4710 4715 4715 4710 3
573 20250418 091300 38915685 4700 4700 4700 4700 4
574 20250418 091200 38896885 4710 4695 4710 4695 1339
575 20250418 091100 32599770 4695 4695 4695 4695 137
576 20250418 091000 31956555 4690 4690 4690 4690 2
577 20250418 090900 31947175 4700 4700 4700 4700 0
578 20250418 090800 31947175 4700 4660 4700 4660 693
579 20250418 090700 28703605 4660 4680 4680 4640 3524
580 20250418 090600 12246115 4705 4685 4705 4680 400
581 20250418 090500 10372160 4695 4715 4715 4690 894
582 20250418 090400 6170875 4715 4715 4715 4715 30
583 20250418 090300 6029425 4715 4700 4715 4700 25
584 20250418 090200 5911910 4715 4705 4715 4705 801
585 20250418 090100 2139570 4710 4700 4710 4700 7
586 20250418 090000 2106650 4700 4690 4700 4690 449

8
014580/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
20250418,160304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,20,2,0.43,315111819,67223,57.49,4690,4720,4640,6110,3290,4700,4687.56,3.54,0,23642,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1302,4.76,0.60,12,0.24,991.00,7802.00,6320,20240522,-25.32,3925,20240805,20.25,4970,-5.03,20250331,4020,17.41,20250407,6320,-25.32,20240522,3925,20.25,20240805,3.11,Y,014580,500,137 억,,977572,N,N,239,N,00,N
20250418,150307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4705,5,2,0.11,289073854,61699,52.77,4690,4720,4640,6110,3290,4700,4685.23,3.54,0,23665,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1298,4.75,0.60,12,0.22,991.00,7802.00,6320,20240522,-25.55,3925,20240805,19.87,4970,-5.33,20250331,4020,17.04,20250407,6320,-25.55,20240522,3925,19.87,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250418,140309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,10,2,0.21,271891204,58054,49.65,4690,4720,4640,6110,3290,4700,4683.42,3.54,0,21451,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1299,4.75,0.60,12,0.21,991.00,7802.00,6320,20240522,-25.47,3925,20240805,20.00,4970,-5.23,20250331,4020,17.16,20250407,6320,-25.47,20240522,3925,20.00,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250418,130308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4710,10,2,0.21,214504484,45841,39.21,4690,4720,4640,6110,3290,4700,4679.32,3.54,0,17646,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1299,4.75,0.60,12,0.17,991.00,7802.00,6320,20240522,-25.47,3925,20240805,20.00,4970,-5.23,20250331,4020,17.16,20250407,6320,-25.47,20240522,3925,20.00,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250418,120307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4705,5,2,0.11,199786029,42712,36.53,4690,4715,4640,6110,3290,4700,4677.52,3.54,0,16545,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1298,4.75,0.60,12,0.15,991.00,7802.00,6320,20240522,-25.55,3925,20240805,19.87,4970,-5.33,20250331,4020,17.04,20250407,6320,-25.55,20240522,3925,19.87,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250418,110308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4690,-10,5,-0.21,168799314,36105,30.88,4690,4715,4640,6110,3290,4700,4675.23,3.54,0,13016,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1294,4.73,0.60,12,0.13,991.00,7802.00,6320,20240522,-25.79,3925,20240805,19.49,4970,-5.63,20250331,4020,16.67,20250407,6320,-25.79,20240522,3925,19.49,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250418,100308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4680,-20,5,-0.43,64145825,13681,11.70,4690,4715,4640,6110,3290,4700,4688.68,3.54,0,682,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1291,4.72,0.60,12,0.05,991.00,7802.00,6320,20240522,-25.95,3925,20240805,19.24,4970,-5.84,20250331,4020,16.42,20250407,6320,-25.95,20240522,3925,19.24,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250418,090310,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4715,15,2,0.32,5911910,1257,1.08,4690,4715,4690,6110,3290,4700,4703.19,3.54,0,-466,4800,4750,4685,4635,4570,4775,4660,138,1410,500,3470,5,1,27583100,1301,4.76,0.60,12,0.00,991.00,7802.00,6320,20240522,-25.40,3925,20240805,20.13,4970,-5.13,20250331,4020,17.29,20250407,6320,-25.40,20240522,3925,20.13,20240805,3.11,Y,014580,500,137 억,,977572,N,N,0,N,00,N
20250417,160307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4700,65,2,1.40,544809863,116727,79.79,4685,4735,4620,6020,3245,4635,4667.38,3.52,0,4982,4821,4727,4666,4572,4511,4697,4542,138,1385,500,3420,5,1,27583100,1296,4.74,0.60,12,0.42,991.00,7802.00,6320,20240522,-25.63,3925,20240805,19.75,4970,-5.43,20250331,4020,16.92,20250407,6320,-25.63,20240522,3925,19.75,20240805,3.13,Y,014580,500,137 억,,972064,N,N,104,N,00,N
20250417,150308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4720,85,2,1.83,507308241,108759,74.34,4685,4735,4620,6020,3245,4635,4664.52,3.52,0,2016,4821,4727,4666,4572,4511,4697,4542,138,1385,500,3420,5,1,27583100,1302,4.76,0.60,12,0.39,991.00,7802.00,6320,20240522,-25.32,3925,20240805,20.25,4970,-5.03,20250331,4020,17.41,20250407,6320,-25.32,20240522,3925,20.25,20240805,3.13,Y,014580,500,137 억,,972064,N,N,104,N,00,N
20250417,140309,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4660,25,2,0.54,388423436,83447,57.04,4685,4700,4620,6020,3245,4635,4654.73,3.52,0,3780,4821,4727,4666,4572,4511,4697,4542,138,1385,500,3420,5,1,27583100,1285,4.70,0.60,12,0.30,991.00,7802.00,6320,20240522,-26.27,3925,20240805,18.73,4970,-6.24,20250331,4020,15.92,20250407,6320,-26.27,20240522,3925,18.73,20240805,3.13,Y,014580,500,137 억,,972064,N,N,104,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 160304 55 60.00 KOSPI 비금속 N N N Y 60 N 4720 20 2 0.43 315111819 67223 57.49 4690 4720 4640 6110 3290 4700 4687.56 3.54 0 23642 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1302 4.76 0.60 12 0.24 991.00 7802.00 6320 20240522 -25.32 3925 20240805 20.25 4970 -5.03 20250331 4020 17.41 20250407 6320 -25.32 20240522 3925 20.25 20240805 3.11 Y 014580 500 137 억 977572 N N 239 N 00 N
3 20250418 150307 55 60.00 KOSPI 비금속 N N N Y 60 N 4705 5 2 0.11 289073854 61699 52.77 4690 4720 4640 6110 3290 4700 4685.23 3.54 0 23665 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1298 4.75 0.60 12 0.22 991.00 7802.00 6320 20240522 -25.55 3925 20240805 19.87 4970 -5.33 20250331 4020 17.04 20250407 6320 -25.55 20240522 3925 19.87 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
4 20250418 140309 55 60.00 KOSPI 비금속 N N N Y 60 N 4710 10 2 0.21 271891204 58054 49.65 4690 4720 4640 6110 3290 4700 4683.42 3.54 0 21451 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1299 4.75 0.60 12 0.21 991.00 7802.00 6320 20240522 -25.47 3925 20240805 20.00 4970 -5.23 20250331 4020 17.16 20250407 6320 -25.47 20240522 3925 20.00 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
5 20250418 130308 55 60.00 KOSPI 비금속 N N N Y 60 N 4710 10 2 0.21 214504484 45841 39.21 4690 4720 4640 6110 3290 4700 4679.32 3.54 0 17646 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1299 4.75 0.60 12 0.17 991.00 7802.00 6320 20240522 -25.47 3925 20240805 20.00 4970 -5.23 20250331 4020 17.16 20250407 6320 -25.47 20240522 3925 20.00 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
6 20250418 120307 55 60.00 KOSPI 비금속 N N N Y 60 N 4705 5 2 0.11 199786029 42712 36.53 4690 4715 4640 6110 3290 4700 4677.52 3.54 0 16545 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1298 4.75 0.60 12 0.15 991.00 7802.00 6320 20240522 -25.55 3925 20240805 19.87 4970 -5.33 20250331 4020 17.04 20250407 6320 -25.55 20240522 3925 19.87 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
7 20250418 110308 55 60.00 KOSPI 비금속 N N N Y 60 N 4690 -10 5 -0.21 168799314 36105 30.88 4690 4715 4640 6110 3290 4700 4675.23 3.54 0 13016 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1294 4.73 0.60 12 0.13 991.00 7802.00 6320 20240522 -25.79 3925 20240805 19.49 4970 -5.63 20250331 4020 16.67 20250407 6320 -25.79 20240522 3925 19.49 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
8 20250418 100308 55 60.00 KOSPI 비금속 N N N Y 60 N 4680 -20 5 -0.43 64145825 13681 11.70 4690 4715 4640 6110 3290 4700 4688.68 3.54 0 682 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1291 4.72 0.60 12 0.05 991.00 7802.00 6320 20240522 -25.95 3925 20240805 19.24 4970 -5.84 20250331 4020 16.42 20250407 6320 -25.95 20240522 3925 19.24 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
9 20250418 090310 55 60.00 KOSPI 비금속 N N N Y 60 N 4715 15 2 0.32 5911910 1257 1.08 4690 4715 4690 6110 3290 4700 4703.19 3.54 0 -466 4800 4750 4685 4635 4570 4775 4660 138 1410 500 3470 5 1 27583100 1301 4.76 0.60 12 0.00 991.00 7802.00 6320 20240522 -25.40 3925 20240805 20.13 4970 -5.13 20250331 4020 17.29 20250407 6320 -25.40 20240522 3925 20.13 20240805 3.11 Y 014580 500 137 억 977572 N N 0 N 00 N
10 20250417 160307 55 60.00 KOSPI 비금속 N N N Y 60 N 4700 65 2 1.40 544809863 116727 79.79 4685 4735 4620 6020 3245 4635 4667.38 3.52 0 4982 4821 4727 4666 4572 4511 4697 4542 138 1385 500 3420 5 1 27583100 1296 4.74 0.60 12 0.42 991.00 7802.00 6320 20240522 -25.63 3925 20240805 19.75 4970 -5.43 20250331 4020 16.92 20250407 6320 -25.63 20240522 3925 19.75 20240805 3.13 Y 014580 500 137 억 972064 N N 104 N 00 N
11 20250417 150308 55 60.00 KOSPI 비금속 N N N Y 60 N 4720 85 2 1.83 507308241 108759 74.34 4685 4735 4620 6020 3245 4635 4664.52 3.52 0 2016 4821 4727 4666 4572 4511 4697 4542 138 1385 500 3420 5 1 27583100 1302 4.76 0.60 12 0.39 991.00 7802.00 6320 20240522 -25.32 3925 20240805 20.25 4970 -5.03 20250331 4020 17.41 20250407 6320 -25.32 20240522 3925 20.25 20240805 3.13 Y 014580 500 137 억 972064 N N 104 N 00 N
12 20250417 140309 55 60.00 KOSPI 비금속 N N N Y 60 N 4660 25 2 0.54 388423436 83447 57.04 4685 4700 4620 6020 3245 4635 4654.73 3.52 0 3780 4821 4727 4666 4572 4511 4697 4542 138 1385 500 3420 5 1 27583100 1285 4.70 0.60 12 0.30 991.00 7802.00 6320 20240522 -26.27 3925 20240805 18.73 4970 -6.24 20250331 4020 15.92 20250407 6320 -26.27 20240522 3925 18.73 20240805 3.13 Y 014580 500 137 억 972064 N N 104 N 00 N

1
014580/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,27583100,0,127847668500,0.00
20250415,0,27583100,0,130468063000,0.00
20250414,21627,27583100,101322495,129226823500,0.08
20250411,34994,27583100,159222700,125503105000,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 27583100 0 127847668500 0.00
3 20250415 0 27583100 0 130468063000 0.00
4 20250414 21627 27583100 101322495 129226823500 0.08
5 20250411 34994 27583100 159222700 125503105000 0.13