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
034230/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,12140,12200,12320,12080,301656,3681139080,00,0.00,N,5,-40,
20250417,12180,12140,12410,11940,468739,5732097405,00,0.00,N,2,150,
20250416,12030,11990,12200,11950,368285,4450992495,00,0.00,N,2,30,
20250415,12000,11680,12100,11610,548693,6572121935,00,0.00,N,2,360,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 12140 12200 12320 12080 301656 3681139080 00 0.00 N 5 -40
3 20250417 12180 12140 12410 11940 468739 5732097405 00 0.00 N 2 150
4 20250416 12030 11990 12200 11950 368285 4450992495 00 0.00 N 2 30
5 20250415 12000 11680 12100 11610 548693 6572121935 00 0.00 N 2 360

602
034230/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190000,3680787020,12140,12140,12140,12140,9812
20250418,185900,3680787020,12140,12140,12140,12140,0
20250418,185800,3680787020,12140,12140,12140,12140,0
20250418,185700,3680787020,12140,12140,12140,12140,0
20250418,185600,3680787020,12140,12140,12140,12140,0
20250418,185500,3680787020,12140,12140,12140,12140,0
20250418,185400,3680787020,12140,12140,12140,12140,0
20250418,185300,3680787020,12140,12140,12140,12140,0
20250418,185200,3680787020,12140,12140,12140,12140,0
20250418,185100,3680787020,12140,12140,12140,12140,0
20250418,185000,3680787020,12140,12140,12140,12140,0
20250418,184900,3680787020,12140,12140,12140,12140,0
20250418,184800,3680787020,12140,12140,12140,12140,0
20250418,184700,3680787020,12140,12140,12140,12140,0
20250418,184600,3680787020,12140,12140,12140,12140,0
20250418,184500,3680787020,12140,12140,12140,12140,0
20250418,184400,3680787020,12140,12140,12140,12140,0
20250418,184300,3680787020,12140,12140,12140,12140,0
20250418,184200,3680787020,12140,12140,12140,12140,0
20250418,184100,3680787020,12140,12140,12140,12140,0
20250418,184000,3680787020,12140,12140,12140,12140,0
20250418,183900,3680787020,12140,12140,12140,12140,0
20250418,183800,3680787020,12140,12140,12140,12140,0
20250418,183700,3680787020,12140,12140,12140,12140,0
20250418,183600,3680787020,12140,12140,12140,12140,0
20250418,183500,3680787020,12140,12140,12140,12140,0
20250418,183400,3680787020,12140,12140,12140,12140,0
20250418,183300,3680787020,12140,12140,12140,12140,0
20250418,183200,3680787020,12140,12140,12140,12140,0
20250418,183100,3680787020,12140,12140,12140,12140,0
20250418,183000,3680787020,12140,12140,12140,12140,9812
20250418,182900,3680787020,12140,12140,12140,12140,0
20250418,182800,3680787020,12140,12140,12140,12140,0
20250418,182700,3680787020,12140,12140,12140,12140,0
20250418,182600,3680787020,12140,12140,12140,12140,0
20250418,182500,3680787020,12140,12140,12140,12140,0
20250418,182400,3680787020,12140,12140,12140,12140,0
20250418,182300,3680787020,12140,12140,12140,12140,0
20250418,182200,3680787020,12140,12140,12140,12140,0
20250418,182100,3680787020,12140,12140,12140,12140,0
20250418,182000,3680787020,12140,12140,12140,12140,0
20250418,181900,3680787020,12140,12140,12140,12140,0
20250418,181800,3680787020,12140,12140,12140,12140,0
20250418,181700,3680787020,12140,12140,12140,12140,0
20250418,181600,3680787020,12140,12140,12140,12140,0
20250418,181500,3680787020,12140,12140,12140,12140,0
20250418,181400,3680787020,12140,12140,12140,12140,0
20250418,181300,3680787020,12140,12140,12140,12140,0
20250418,181200,3680787020,12140,12140,12140,12140,0
20250418,181100,3680787020,12140,12140,12140,12140,0
20250418,181000,3680787020,12140,12140,12140,12140,0
20250418,180900,3680787020,12140,12140,12140,12140,0
20250418,180800,3680787020,12140,12140,12140,12140,0
20250418,180700,3680787020,12140,12140,12140,12140,0
20250418,180600,3680787020,12140,12140,12140,12140,0
20250418,180500,3680787020,12140,12140,12140,12140,0
20250418,180400,3680787020,12140,12140,12140,12140,0
20250418,180300,3680787020,12140,12140,12140,12140,0
20250418,180200,3680787020,12140,12140,12140,12140,0
20250418,180100,3680787020,12140,12140,12140,12140,0
20250418,180000,3680787020,12140,12140,12140,12140,9812
20250418,175900,3680787020,12140,12140,12140,12140,0
20250418,175800,3680787020,12140,12140,12140,12140,0
20250418,175700,3680787020,12140,12140,12140,12140,0
20250418,175600,3680787020,12140,12140,12140,12140,0
20250418,175500,3680787020,12140,12140,12140,12140,0
20250418,175400,3680787020,12140,12140,12140,12140,0
20250418,175300,3680787020,12140,12140,12140,12140,0
20250418,175200,3680787020,12140,12140,12140,12140,0
20250418,175100,3680787020,12140,12140,12140,12140,0
20250418,175000,3680787020,12140,12140,12140,12140,0
20250418,174900,3680787020,12140,12140,12140,12140,0
20250418,174800,3680787020,12140,12140,12140,12140,0
20250418,174700,3680787020,12140,12140,12140,12140,0
20250418,174600,3680787020,12140,12140,12140,12140,0
20250418,174500,3680787020,12140,12140,12140,12140,0
20250418,174400,3680787020,12140,12140,12140,12140,0
20250418,174300,3680787020,12140,12140,12140,12140,0
20250418,174200,3680787020,12140,12140,12140,12140,0
20250418,174100,3680787020,12140,12140,12140,12140,0
20250418,174000,3680787020,12140,12140,12140,12140,0
20250418,173900,3680787020,12140,12140,12140,12140,0
20250418,173800,3680787020,12140,12140,12140,12140,0
20250418,173700,3680787020,12140,12140,12140,12140,0
20250418,173600,3680787020,12140,12140,12140,12140,0
20250418,173500,3680787020,12140,12140,12140,12140,0
20250418,173400,3680787020,12140,12140,12140,12140,0
20250418,173300,3680787020,12140,12140,12140,12140,0
20250418,173200,3680787020,12140,12140,12140,12140,0
20250418,173100,3680787020,12140,12140,12140,12140,0
20250418,173000,3680787020,12140,12140,12140,12140,9812
20250418,172900,3680787020,12140,12140,12140,12140,0
20250418,172800,3680787020,12140,12140,12140,12140,0
20250418,172700,3680787020,12140,12140,12140,12140,0
20250418,172600,3680787020,12140,12140,12140,12140,0
20250418,172500,3680787020,12140,12140,12140,12140,0
20250418,172400,3680787020,12140,12140,12140,12140,0
20250418,172300,3680787020,12140,12140,12140,12140,0
20250418,172200,3680787020,12140,12140,12140,12140,0
20250418,172100,3680787020,12140,12140,12140,12140,0
20250418,172000,3680787020,12140,12140,12140,12140,0
20250418,171900,3680787020,12140,12140,12140,12140,0
20250418,171800,3680787020,12140,12140,12140,12140,0
20250418,171700,3680787020,12140,12140,12140,12140,0
20250418,171600,3680787020,12140,12140,12140,12140,0
20250418,171500,3680787020,12140,12140,12140,12140,0
20250418,171400,3680787020,12140,12140,12140,12140,0
20250418,171300,3680787020,12140,12140,12140,12140,0
20250418,171200,3680787020,12140,12140,12140,12140,0
20250418,171100,3680787020,12140,12140,12140,12140,0
20250418,171000,3680787020,12140,12140,12140,12140,0
20250418,170900,3680787020,12140,12140,12140,12140,0
20250418,170800,3680787020,12140,12140,12140,12140,0
20250418,170700,3680787020,12140,12140,12140,12140,0
20250418,170600,3680787020,12140,12140,12140,12140,0
20250418,170500,3680787020,12140,12140,12140,12140,0
20250418,170400,3680787020,12140,12140,12140,12140,0
20250418,170300,3680787020,12140,12140,12140,12140,0
20250418,170200,3680787020,12140,12140,12140,12140,0
20250418,170100,3680787020,12140,12140,12140,12140,0
20250418,170000,3680787020,12140,12140,12140,12140,9812
20250418,165900,3680787020,12140,12140,12140,12140,0
20250418,165800,3680787020,12140,12140,12140,12140,0
20250418,165700,3680787020,12140,12140,12140,12140,0
20250418,165600,3680787020,12140,12140,12140,12140,0
20250418,165500,3680787020,12140,12140,12140,12140,0
20250418,165400,3680787020,12140,12140,12140,12140,0
20250418,165300,3680787020,12140,12140,12140,12140,0
20250418,165200,3680787020,12140,12140,12140,12140,0
20250418,165100,3680787020,12140,12140,12140,12140,0
20250418,165000,3680787020,12140,12140,12140,12140,0
20250418,164900,3680787020,12140,12140,12140,12140,0
20250418,164800,3680787020,12140,12140,12140,12140,0
20250418,164700,3680787020,12140,12140,12140,12140,0
20250418,164600,3680787020,12140,12140,12140,12140,0
20250418,164500,3680787020,12140,12140,12140,12140,0
20250418,164400,3680787020,12140,12140,12140,12140,0
20250418,164300,3680787020,12140,12140,12140,12140,0
20250418,164200,3680787020,12140,12140,12140,12140,0
20250418,164100,3680787020,12140,12140,12140,12140,0
20250418,164000,3680787020,12140,12140,12140,12140,0
20250418,163900,3680787020,12140,12140,12140,12140,0
20250418,163800,3680787020,12140,12140,12140,12140,0
20250418,163700,3680787020,12140,12140,12140,12140,0
20250418,163600,3680787020,12140,12140,12140,12140,0
20250418,163500,3680787020,12140,12140,12140,12140,0
20250418,163400,3680787020,12140,12140,12140,12140,0
20250418,163300,3680787020,12140,12140,12140,12140,0
20250418,163200,3680787020,12140,12140,12140,12140,0
20250418,163100,3680787020,12140,12140,12140,12140,0
20250418,163000,3680787020,12140,12140,12140,12140,9812
20250418,162900,3680787020,12140,12140,12140,12140,0
20250418,162800,3680787020,12140,12140,12140,12140,0
20250418,162700,3680787020,12140,12140,12140,12140,0
20250418,162600,3680787020,12140,12140,12140,12140,0
20250418,162500,3680787020,12140,12140,12140,12140,0
20250418,162400,3680787020,12140,12140,12140,12140,0
20250418,162300,3680787020,12140,12140,12140,12140,0
20250418,162200,3680787020,12140,12140,12140,12140,0
20250418,162100,3680787020,12140,12140,12140,12140,0
20250418,162000,3680787020,12140,12140,12140,12140,0
20250418,161900,3680787020,12140,12140,12140,12140,0
20250418,161800,3680787020,12140,12140,12140,12140,0
20250418,161700,3680787020,12140,12140,12140,12140,0
20250418,161600,3680787020,12140,12140,12140,12140,0
20250418,161500,3680787020,12140,12140,12140,12140,0
20250418,161400,3680787020,12140,12140,12140,12140,0
20250418,161300,3680787020,12140,12140,12140,12140,0
20250418,161200,3680787020,12140,12140,12140,12140,0
20250418,161100,3680787020,12140,12140,12140,12140,0
20250418,161000,3680787020,12140,12140,12140,12140,0
20250418,160900,3680787020,12140,12140,12140,12140,0
20250418,160800,3680787020,12140,12140,12140,12140,0
20250418,160700,3680787020,12140,12140,12140,12140,0
20250418,160600,3680787020,12140,12140,12140,12140,0
20250418,160500,3680787020,12140,12140,12140,12140,0
20250418,160400,3680787020,12140,12140,12140,12140,0
20250418,160300,3680787020,12140,12140,12140,12140,0
20250418,160200,3680787020,12140,12140,12140,12140,0
20250418,160100,3680787020,12140,12140,12140,12140,0
20250418,160000,3680787020,12140,12140,12140,12140,9812
20250418,155900,3680787020,12140,12140,12140,12140,0
20250418,155800,3680787020,12140,12140,12140,12140,0
20250418,155700,3680787020,12140,12140,12140,12140,0
20250418,155600,3680787020,12140,12140,12140,12140,0
20250418,155500,3680787020,12140,12140,12140,12140,0
20250418,155400,3680787020,12140,12140,12140,12140,0
20250418,155300,3680787020,12140,12140,12140,12140,0
20250418,155200,3680787020,12140,12140,12140,12140,0
20250418,155100,3680787020,12140,12140,12140,12140,0
20250418,155000,3680787020,12140,12140,12140,12140,0
20250418,154900,3680787020,12140,12140,12140,12140,0
20250418,154800,3680787020,12140,12140,12140,12140,0
20250418,154700,3680787020,12140,12140,12140,12140,0
20250418,154600,3680787020,12140,12140,12140,12140,0
20250418,154500,3680787020,12140,12140,12140,12140,0
20250418,154400,3680787020,12140,12140,12140,12140,0
20250418,154300,3680787020,12140,12140,12140,12140,0
20250418,154200,3680787020,12140,12140,12140,12140,0
20250418,154100,3680787020,12140,12140,12140,12140,0
20250418,154000,3680787020,12140,12140,12140,12140,0
20250418,153900,3680787020,12140,12140,12140,12140,0
20250418,153800,3680787020,12140,12140,12140,12140,0
20250418,153700,3680787020,12140,12140,12140,12140,0
20250418,153600,3680787020,12140,12140,12140,12140,0
20250418,153500,3680787020,12140,12140,12140,12140,0
20250418,153400,3680787020,12140,12140,12140,12140,0
20250418,153300,3680787020,12140,12140,12140,12140,0
20250418,153200,3680787020,12140,12140,12140,12140,0
20250418,153100,3680787020,12140,12140,12140,12140,0
20250418,153000,3680787020,12140,12140,12140,12140,19624
20250418,152900,3561669340,12130,12130,12130,12130,0
20250418,152800,3561669340,12130,12130,12130,12130,0
20250418,152700,3561669340,12130,12130,12130,12130,0
20250418,152600,3561669340,12130,12130,12130,12130,0
20250418,152500,3561669340,12130,12130,12130,12130,0
20250418,152400,3561669340,12130,12130,12130,12130,0
20250418,152300,3561669340,12130,12130,12130,12130,0
20250418,152200,3561669340,12130,12130,12130,12130,0
20250418,152100,3561669340,12130,12130,12130,12130,0
20250418,152000,3561669340,12130,12130,12130,12130,0
20250418,151900,3561669340,12130,12120,12130,12100,1489
20250418,151800,3543623620,12120,12100,12120,12100,2033
20250418,151700,3519004610,12110,12110,12110,12100,312
20250418,151600,3515228630,12110,12100,12120,12100,648
20250418,151500,3507379680,12130,12140,12150,12090,6546
20250418,151400,3428153640,12150,12160,12160,12140,616
20250418,151300,3420669520,12160,12140,12160,12140,1300
20250418,151200,3404875200,12130,12110,12130,12110,2803
20250418,151100,3370875660,12140,12160,12160,12090,21582
20250418,151000,3109475690,12150,12160,12170,12150,588
20250418,150900,3102326060,12170,12160,12170,12160,147
20250418,150800,3100538320,12160,12160,12170,12160,132
20250418,150700,3098932990,12160,12170,12180,12160,1260
20250418,150600,3083599020,12170,12180,12180,12170,1198
20250418,150500,3069007740,12180,12180,12190,12180,383
20250418,150400,3064342330,12180,12180,12190,12180,136
20250418,150300,3062685000,12180,12190,12190,12180,528
20250418,150200,3056250090,12180,12190,12190,12180,439
20250418,150100,3050902730,12180,12210,12210,12180,812
20250418,150000,3040997970,12210,12210,12210,12200,2124
20250418,145900,3015077940,12200,12210,12210,12200,291
20250418,145800,3011526400,12210,12210,12210,12200,125
20250418,145700,3010000600,12200,12230,12230,12200,1013
20250418,145600,2997623780,12220,12220,12230,12220,541
20250418,145500,2991008010,12220,12230,12230,12220,63
20250418,145400,2990237950,12230,12240,12240,12230,1197
20250418,145300,2975597420,12240,12240,12240,12230,363
20250418,145200,2971156010,12240,12240,12240,12230,246
20250418,145100,2968145200,12230,12240,12240,12230,11
20250418,145000,2968010570,12240,12230,12240,12230,354
20250418,144900,2963677680,12240,12250,12250,12240,615
20250418,144800,2956148140,12250,12250,12250,12250,184
20250418,144700,2953894140,12250,12240,12250,12240,447
20250418,144600,2948421730,12240,12250,12250,12240,167
20250418,144500,2946377550,12240,12230,12250,12230,215
20250418,144400,2943744510,12230,12230,12240,12230,682
20250418,144300,2935401270,12230,12230,12230,12220,257
20250418,144200,2932258170,12230,12220,12230,12210,652
20250418,144100,2924295280,12240,12220,12240,12220,473
20250418,144000,2918514820,12230,12230,12230,12210,280
20250418,143900,2915091800,12230,12220,12230,12200,3306
20250418,143800,2874743340,12220,12210,12220,12210,705
20250418,143700,2866129180,12210,12210,12210,12210,174
20250418,143600,2864004640,12210,12210,12210,12210,73
20250418,143500,2863113310,12210,12220,12220,12210,595
20250418,143400,2855846610,12220,12230,12230,12220,375
20250418,143300,2851264010,12230,12230,12230,12230,107
20250418,143200,2849955400,12230,12240,12250,12230,1160
20250418,143100,2835758240,12240,12230,12240,12230,210
20250418,143000,2833189840,12240,12220,12240,12220,567
20250418,142900,2826259300,12220,12220,12220,12210,633
20250418,142800,2818529040,12220,12230,12230,12220,684
20250418,142700,2810169320,12220,12230,12240,12220,738
20250418,142600,2801144170,12240,12240,12240,12240,331
20250418,142500,2797092730,12240,12240,12240,12240,114
20250418,142400,2795697370,12240,12240,12240,12230,146
20250418,142300,2793910510,12240,12250,12250,12220,492
20250418,142200,2787891950,12240,12250,12250,12240,43
20250418,142100,2787365560,12240,12250,12250,12230,571
20250418,142000,2780377760,12230,12230,12230,12230,1554
20250418,141900,2761372340,12230,12230,12230,12230,84
20250418,141800,2760345020,12220,12230,12230,12220,130
20250418,141700,2758755140,12220,12230,12230,12220,436
20250418,141600,2753425060,12220,12230,12230,12220,452
20250418,141500,2747898010,12230,12230,12230,12220,193
20250418,141400,2745537640,12230,12230,12230,12230,285
20250418,141300,2742052090,12230,12230,12230,12230,54
20250418,141200,2741391670,12230,12230,12230,12230,202
20250418,141100,2738921210,12220,12220,12230,12220,190
20250418,141000,2736599340,12210,12230,12230,12210,269
20250418,140900,2733312290,12200,12200,12240,12200,357
20250418,140800,2728950810,12200,12230,12240,12200,5847
20250418,140700,2657514930,12220,12230,12230,12220,683
20250418,140600,2649168500,12220,12220,12220,12220,217
20250418,140500,2646516760,12220,12220,12220,12210,427
20250418,140400,2641298830,12220,12220,12220,12210,456
20250418,140300,2635730040,12220,12220,12220,12220,19
20250418,140200,2635497860,12220,12210,12225,12210,596
20250418,140100,2628216390,12210,12210,12210,12210,2610
20250418,140000,2596348290,12210,12220,12230,12210,373
20250418,135900,2591791010,12220,12220,12230,12210,436
20250418,135800,2586464770,12220,12210,12220,12210,976
20250418,135700,2574543080,12210,12200,12210,12200,1184
20250418,135600,2560086450,12210,12210,12210,12200,540
20250418,135500,2553493280,12210,12210,12210,12210,16
20250418,135400,2553297920,12210,12210,12210,12210,275
20250418,135300,2549940170,12220,12220,12220,12220,280
20250418,135200,2546518570,12220,12240,12240,12210,217
20250418,135100,2543868240,12230,12240,12240,12230,241
20250418,135000,2540920730,12240,12220,12240,12220,261
20250418,134900,2537729530,12210,12220,12220,12210,446
20250418,134800,2532283700,12220,12220,12220,12220,7
20250418,134700,2532198160,12220,12220,12220,12220,390
20250418,134600,2527432360,12220,12210,12220,12210,162
20250418,134500,2525453610,12210,12240,12240,12210,287
20250418,134400,2521945190,12220,12220,12240,12220,246
20250418,134300,2518938840,12240,12210,12240,12210,535
20250418,134200,2512399710,12210,12210,12210,12210,54
20250418,134100,2511740370,12210,12210,12240,12210,541
20250418,134000,2505131470,12210,12210,12210,12210,400
20250418,133900,2500247470,12210,12210,12210,12210,139
20250418,133800,2498550280,12210,12210,12210,12200,202
20250418,133700,2496083870,12210,12210,12210,12210,134
20250418,133600,2494447730,12200,12210,12210,12200,1040
20250418,133500,2481756700,12210,12210,12210,12210,342
20250418,133400,2477580880,12210,12210,12210,12210,162
20250418,133300,2475602860,12210,12210,12210,12210,174
20250418,133200,2473478320,12210,12210,12210,12210,887
20250418,133100,2462648050,12210,12220,12220,12210,209
20250418,133000,2460095930,12220,12230,12230,12220,343
20250418,132900,2455903480,12240,12220,12240,12220,521
20250418,132800,2449533750,12220,12210,12220,12210,422
20250418,132700,2444376960,12210,12220,12220,12210,628
20250418,132600,2436705630,12220,12220,12220,12220,425
20250418,132500,2431512130,12220,12220,12220,12210,287
20250418,132400,2428005000,12220,12220,12220,12210,204
20250418,132300,2425512850,12220,12220,12220,12220,212
20250418,132200,2422922210,12220,12240,12240,12220,662
20250418,132100,2414831200,12240,12230,12240,12220,399
20250418,132000,2409950760,12230,12230,12240,12220,153
20250418,131900,2408079570,12230,12230,12240,12230,177
20250418,131800,2405914850,12230,12220,12240,12220,461
20250418,131700,2400276050,12230,12230,12230,12230,106
20250418,131600,2398979670,12230,12230,12230,12230,850
20250418,131500,2388584170,12230,12230,12230,12220,248
20250418,131400,2385551950,12230,12230,12230,12230,347
20250418,131300,2381308140,12230,12240,12240,12230,132
20250418,131200,2379693770,12230,12240,12240,12230,258
20250418,131100,2376537490,12240,12220,12240,12220,214
20250418,131000,2373919310,12250,12220,12250,12220,337
20250418,130900,2369793810,12220,12230,12250,12210,373
20250418,130800,2365235100,12240,12250,12250,12220,305
20250418,130700,2361502390,12260,12250,12260,12240,372
20250418,130600,2356945300,12250,12250,12250,12250,70
20250418,130500,2356087800,12250,12260,12260,12250,380
20250418,130400,2351431090,12260,12260,12260,12260,290
20250418,130300,2347875690,12260,12260,12260,12250,480
20250418,130200,2341991010,12250,12260,12260,12250,208
20250418,130100,2339441050,12250,12250,12260,12250,513
20250418,130000,2333154080,12260,12260,12260,12250,202
20250418,125900,2330677730,12260,12250,12260,12250,626
20250418,125800,2323007970,12250,12240,12250,12240,268
20250418,125700,2319725070,12250,12240,12250,12240,190
20250418,125600,2317397730,12250,12250,12260,12250,559
20250418,125500,2310547410,12250,12250,12250,12250,437
20250418,125400,2305194160,12240,12250,12250,12240,183
20250418,125300,2302953250,12250,12250,12250,12240,250
20250418,125200,2299891390,12250,12250,12260,12250,761
20250418,125100,2290569040,12240,12250,12250,12240,83
20250418,125000,2289552390,12250,12250,12250,12250,176
20250418,124900,2287396390,12240,12210,12240,12200,2016
20250418,124800,2262755720,12210,12210,12210,12210,1350
20250418,124700,2246272220,12210,12210,12210,12210,122
20250418,124600,2244782600,12210,12210,12220,12200,920
20250418,124500,2233547390,12210,12210,12220,12210,875
20250418,124400,2222861160,12220,12240,12240,12220,503
20250418,124300,2216710490,12240,12250,12250,12240,910
20250418,124200,2205568890,12250,12260,12260,12240,595
20250418,124100,2198279090,12250,12250,12250,12250,384
20250418,124000,2193575090,12250,12250,12260,12250,474
20250418,123900,2187767560,12250,12250,12250,12250,260
20250418,123800,2184582560,12250,12250,12250,12250,479
20250418,123700,2178714810,12250,12250,12250,12250,297
20250418,123600,2175076560,12250,12250,12260,12250,337
20250418,123500,2170947170,12250,12240,12250,12230,345
20250418,123400,2166722970,12240,12230,12240,12230,564
20250418,123300,2159825150,12230,12220,12230,12220,301
20250418,123200,2156144060,12230,12230,12230,12220,294
20250418,123100,2152548460,12230,12230,12230,12220,719
20250418,123000,2143755250,12230,12230,12230,12230,294
20250418,122900,2140159630,12230,12250,12250,12230,896
20250418,122800,2129195040,12250,12250,12250,12250,330
20250418,122700,2125152540,12250,12250,12250,12250,553
20250418,122600,2118378290,12250,12250,12250,12250,200
20250418,122500,2115928290,12250,12250,12250,12250,321
20250418,122400,2111996040,12250,12250,12250,12250,242
20250418,122300,2109031540,12260,12240,12260,12240,519
20250418,122200,2102674110,12240,12240,12250,12240,406
20250418,122100,2097702340,12250,12250,12250,12250,161
20250418,122000,2095730090,12230,12250,12250,12230,875
20250418,121900,2085020730,12250,12250,12250,12240,433
20250418,121800,2079716630,12250,12260,12260,12250,130
20250418,121700,2078123610,12260,12250,12260,12250,221
20250418,121600,2075415480,12260,12250,12260,12250,480
20250418,121500,2069533880,12250,12260,12260,12250,236
20250418,121400,2066641760,12250,12250,12260,12250,950
20250418,121300,2055003050,12260,12250,12260,12240,450
20250418,121200,2049489510,12250,12250,12250,12240,410
20250418,121100,2044467020,12250,12260,12260,12250,526
20250418,121000,2038019760,12260,12250,12260,12250,269
20250418,120900,2034722010,12250,12260,12260,12240,551
20250418,120800,2027973010,12250,12250,12260,12250,482
20250418,120700,2022067170,12250,12250,12260,12250,224
20250418,120600,2019323070,12250,12260,12260,12250,746
20250418,120500,2010184270,12260,12260,12260,12260,493
20250418,120400,2004140090,12260,12260,12260,12260,387
20250418,120300,1999395470,12260,12260,12260,12260,135
20250418,120200,1997740370,12250,12260,12260,12250,309
20250418,120100,1993952080,12260,12250,12260,12250,424
20250418,120000,1988754210,12250,12250,12260,12250,442
20250418,115900,1983338030,12250,12250,12260,12250,385
20250418,115800,1978620500,12250,12240,12260,12240,644
20250418,115700,1970732520,12240,12250,12260,12240,527
20250418,115600,1964278610,12240,12250,12250,12240,108
20250418,115500,1962955640,12250,12240,12250,12240,445
20250418,115400,1957506220,12260,12250,12260,12250,441
20250418,115300,1952102610,12250,12240,12250,12240,447
20250418,115200,1946629860,12250,12240,12260,12240,563
20250418,115100,1939731660,12240,12260,12260,12240,322
20250418,115000,1935788470,12250,12240,12250,12240,398
20250418,114900,1930914440,12240,12240,12240,12230,305
20250418,114800,1927181740,12230,12230,12240,12230,348
20250418,114700,1922924370,12230,12220,12240,12220,494
20250418,114600,1916884510,12220,12220,12220,12220,977
20250418,114500,1904945570,12220,12220,12220,12220,56
20250418,114400,1904261250,12220,12230,12230,12210,455
20250418,114300,1898702630,12200,12200,12200,12200,1528
20250418,114200,1880061030,12200,12190,12200,12190,123
20250418,114100,1878560610,12210,12200,12210,12180,1346
20250418,114000,1862143840,12200,12210,12230,12200,720
20250418,113900,1853347770,12230,12230,12230,12200,600
20250418,113800,1846019800,12190,12250,12250,12190,2068
20250418,113700,1820768660,12250,12250,12250,12220,547
20250418,113600,1814076970,12230,12230,12250,12220,913
20250418,113500,1802915910,12230,12230,12240,12230,762
20250418,113400,1793592400,12240,12240,12240,12240,401
20250418,113300,1788684160,12240,12240,12240,12230,766
20250418,113200,1779308330,12240,12240,12240,12240,364
20250418,113100,1774852970,12240,12240,12240,12240,375
20250418,113000,1770262970,12240,12240,12240,12230,344
20250418,112900,1766053410,12240,12230,12240,12230,475
20250418,112800,1760241040,12230,12220,12230,12220,1542
20250418,112700,1741394700,12220,12220,12220,12220,517
20250418,112600,1735076960,12220,12220,12220,12210,385
20250418,112500,1730373560,12220,12220,12220,12220,436
20250418,112400,1725045640,12220,12220,12220,12220,362
20250418,112300,1720622000,12210,12210,12220,12210,234
20250418,112200,1717762570,12220,12220,12220,12220,391
20250418,112100,1712984550,12220,12220,12220,12220,355
20250418,112000,1708646450,12220,12220,12220,12220,299
20250418,111900,1704992670,12220,12220,12220,12220,274
20250418,111800,1701644390,12220,12220,12220,12220,556
20250418,111700,1694850070,12220,12220,12220,12220,322
20250418,111600,1690915230,12220,12220,12220,12220,290
20250418,111500,1687371430,12220,12210,12220,12210,121
20250418,111400,1685892820,12220,12210,12220,12210,572
20250418,111300,1678906690,12210,12220,12220,12210,558
20250418,111200,1672092430,12210,12190,12210,12190,1875
20250418,111100,1649211140,12190,12190,12190,12190,256
20250418,111000,1646090500,12190,12200,12210,12190,651
20250418,110900,1638152050,12210,12210,12210,12210,152
20250418,110800,1636296130,12180,12200,12210,12180,593
20250418,110700,1629062810,12200,12190,12210,12190,436
20250418,110600,1623744360,12190,12190,12190,12190,188
20250418,110500,1621452640,12190,12210,12210,12190,1085
20250418,110400,1608214680,12200,12210,12210,12200,623
20250418,110300,1600608270,12210,12200,12210,12190,804
20250418,110200,1590799440,12200,12190,12200,12190,259
20250418,110100,1587642110,12190,12190,12190,12190,452
20250418,110000,1582132230,12190,12200,12200,12190,150
20250418,105900,1580303440,12190,12180,12200,12180,574
20250418,105800,1573307760,12190,12180,12190,12170,592
20250418,105700,1566098600,12190,12190,12190,12180,414
20250418,105600,1561054550,12200,12190,12200,12190,584
20250418,105500,1553932790,12200,12190,12200,12190,538
20250418,105400,1547374350,12180,12170,12180,12170,1045
20250418,105300,1534650020,12170,12160,12170,12160,372
20250418,105200,1530124770,12160,12180,12180,12150,2300
20250418,105100,1502155660,12170,12180,12180,12170,163
20250418,105000,1500171180,12180,12190,12190,12180,1655
20250418,104900,1480010970,12190,12200,12200,12190,2833
20250418,104800,1445464980,12200,12200,12200,12200,169
20250418,104700,1443403180,12200,12200,12200,12190,340
20250418,104600,1439256280,12200,12190,12200,12190,360
20250418,104500,1434864440,12200,12180,12200,12180,902
20250418,104400,1423872030,12180,12160,12180,12160,252
20250418,104300,1420803810,12160,12170,12170,12160,1210
20250418,104200,1406081330,12170,12170,12170,12160,313
20250418,104100,1402272270,12170,12160,12170,12160,2422
20250418,104000,1372817330,12160,12160,12160,12150,390
20250418,103900,1368076360,12160,12170,12170,12150,442
20250418,103800,1362701660,12170,12170,12170,12160,335
20250418,103700,1358624720,12170,12160,12170,12160,562
20250418,103600,1351789260,12160,12160,12160,12160,609
20250418,103500,1344383820,12160,12160,12160,12150,516
20250418,103400,1338109610,12160,12160,12160,12150,561
20250418,103300,1331288470,12160,12160,12160,12150,687
20250418,103200,1322935540,12160,12160,12160,12160,306
20250418,103100,1319214580,12160,12170,12170,12150,1280
20250418,103000,1303648210,12170,12160,12170,12160,834
20250418,102900,1293501080,12170,12180,12180,12170,248
20250418,102800,1290481490,12180,12180,12180,12170,766
20250418,102700,1281152610,12180,12160,12180,12160,431
20250418,102600,1275904910,12150,12160,12170,12150,475
20250418,102500,1270127630,12160,12160,12170,12160,340
20250418,102400,1265991630,12160,12170,12180,12160,2335
20250418,102300,1237566920,12170,12170,12170,12160,631
20250418,102200,1229890800,12160,12160,12170,12160,140
20250418,102100,1228187290,12160,12170,12170,12160,2732
20250418,102000,1194959210,12180,12180,12180,12170,1306
20250418,101900,1179062370,12180,12190,12190,12180,1803
20250418,101800,1157096110,12190,12200,12200,12190,566
20250418,101700,1150195410,12200,12180,12200,12180,2351
20250418,101600,1121543920,12190,12190,12190,12190,309
20250418,101500,1117777210,12190,12200,12200,12190,543
20250418,101400,1111157380,12200,12200,12200,12190,787
20250418,101300,1101559910,12200,12210,12210,12200,691
20250418,101200,1093124290,12210,12200,12210,12200,1356
20250418,101100,1076577370,12210,12210,12220,12200,1374
20250418,101000,1059802490,12210,12210,12210,12200,1106
20250418,100900,1046299935,12210,12210,12210,12210,1485
20250418,100800,1028168085,12210,12240,12240,12210,3747
20250418,100700,982348345,12240,12250,12250,12240,568
20250418,100600,975395265,12250,12250,12250,12250,277
20250418,100500,972002015,12260,12250,12260,12250,1175
20250418,100400,957605205,12250,12240,12250,12240,185
20250418,100300,955339375,12250,12250,12250,12240,300
20250418,100200,951664945,12260,12240,12260,12230,2923
20250418,100100,915866395,12250,12250,12250,12240,451
20250418,100000,910342055,12250,12250,12250,12240,1182
20250418,095900,895863675,12240,12250,12250,12240,611
20250418,095800,888382305,12250,12240,12250,12240,499
20250418,095700,882269565,12250,12260,12260,12250,464
20250418,095600,876583855,12260,12270,12280,12250,5111
20250418,095500,813907355,12270,12280,12280,12260,449
20250418,095400,808396675,12280,12280,12290,12280,437
20250418,095300,803027275,12280,12300,12300,12280,455
20250418,095200,797433275,12300,12310,12310,12300,419
20250418,095100,792275665,12320,12290,12320,12280,11591
20250418,095000,649734105,12290,12250,12290,12250,10234
20250418,094900,524175365,12250,12250,12260,12250,296
20250418,094800,520548275,12250,12260,12270,12250,583
20250418,094700,513401535,12270,12240,12270,12240,3272
20250418,094600,473288425,12250,12240,12250,12230,524
20250418,094500,466876655,12240,12240,12240,12240,11
20250418,094400,466742015,12250,12250,12250,12240,608
20250418,094300,459297265,12250,12220,12250,12220,240
20250418,094200,456361025,12230,12230,12250,12230,354
20250418,094100,452029605,12240,12240,12240,12230,194
20250418,094000,449655145,12230,12250,12250,12180,1349
20250418,093900,433200665,12240,12220,12250,12220,473
20250418,093800,427413865,12210,12210,12210,12190,395
20250418,093700,422595165,12210,12210,12210,12210,143
20250418,093600,420849135,12210,12250,12260,12200,706
20250418,093500,412217585,12250,12250,12260,12240,184
20250418,093400,409963685,12250,12250,12260,12250,615
20250418,093300,402428285,12250,12280,12280,12250,422
20250418,093200,397253255,12280,12240,12290,12220,1668
20250418,093100,376806380,12230,12230,12240,12230,352
20250418,093000,372498310,12250,12200,12260,12200,4499
20250418,092900,317435370,12190,12200,12200,12160,261
20250418,092800,314252160,12190,12160,12190,12150,267
20250418,092700,311001450,12150,12200,12210,12150,1294
20250418,092600,295217180,12190,12160,12190,12150,546
20250418,092500,288565980,12160,12160,12170,12160,1242
20250418,092400,273453940,12150,12160,12160,12150,962
20250418,092300,261761410,12160,12170,12170,12160,583
20250418,092200,254671750,12170,12170,12170,12170,277
20250418,092100,251300660,12180,12170,12180,12170,291
20250418,092000,247757600,12170,12180,12180,12160,1306
20250418,091900,231874730,12170,12170,12180,12170,1059
20250418,091800,218978120,12180,12180,12200,12170,363
20250418,091700,214555920,12190,12160,12190,12160,3450
20250418,091600,172562200,12170,12190,12190,12170,636
20250418,091500,164814780,12190,12190,12190,12190,256
20250418,091400,161694140,12200,12190,12200,12190,177
20250418,091300,159536300,12180,12180,12180,12180,236
20250418,091200,156661820,12170,12160,12170,12160,167
20250418,091100,154629530,12160,12170,12170,12160,166
20250418,091000,152610400,12160,12160,12160,12150,300
20250418,090900,148964580,12160,12160,12160,12160,34
20250418,090800,148551140,12160,12160,12160,12150,817
20250418,090700,138620040,12160,12140,12160,12140,339
20250418,090600,134499500,12150,12150,12160,12140,357
20250418,090500,130161650,12160,12170,12170,12150,358
20250418,090400,125810130,12170,12170,12170,12170,388
20250418,090300,121088170,12170,12160,12170,12150,431
20250418,090200,115847230,12180,12180,12180,12180,5
20250418,090100,115786330,12190,12160,12190,12160,3376
20250418,090000,74718000,12160,12200,12210,12080,6140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190000 3680787020 12140 12140 12140 12140 9812
3 20250418 185900 3680787020 12140 12140 12140 12140 0
4 20250418 185800 3680787020 12140 12140 12140 12140 0
5 20250418 185700 3680787020 12140 12140 12140 12140 0
6 20250418 185600 3680787020 12140 12140 12140 12140 0
7 20250418 185500 3680787020 12140 12140 12140 12140 0
8 20250418 185400 3680787020 12140 12140 12140 12140 0
9 20250418 185300 3680787020 12140 12140 12140 12140 0
10 20250418 185200 3680787020 12140 12140 12140 12140 0
11 20250418 185100 3680787020 12140 12140 12140 12140 0
12 20250418 185000 3680787020 12140 12140 12140 12140 0
13 20250418 184900 3680787020 12140 12140 12140 12140 0
14 20250418 184800 3680787020 12140 12140 12140 12140 0
15 20250418 184700 3680787020 12140 12140 12140 12140 0
16 20250418 184600 3680787020 12140 12140 12140 12140 0
17 20250418 184500 3680787020 12140 12140 12140 12140 0
18 20250418 184400 3680787020 12140 12140 12140 12140 0
19 20250418 184300 3680787020 12140 12140 12140 12140 0
20 20250418 184200 3680787020 12140 12140 12140 12140 0
21 20250418 184100 3680787020 12140 12140 12140 12140 0
22 20250418 184000 3680787020 12140 12140 12140 12140 0
23 20250418 183900 3680787020 12140 12140 12140 12140 0
24 20250418 183800 3680787020 12140 12140 12140 12140 0
25 20250418 183700 3680787020 12140 12140 12140 12140 0
26 20250418 183600 3680787020 12140 12140 12140 12140 0
27 20250418 183500 3680787020 12140 12140 12140 12140 0
28 20250418 183400 3680787020 12140 12140 12140 12140 0
29 20250418 183300 3680787020 12140 12140 12140 12140 0
30 20250418 183200 3680787020 12140 12140 12140 12140 0
31 20250418 183100 3680787020 12140 12140 12140 12140 0
32 20250418 183000 3680787020 12140 12140 12140 12140 9812
33 20250418 182900 3680787020 12140 12140 12140 12140 0
34 20250418 182800 3680787020 12140 12140 12140 12140 0
35 20250418 182700 3680787020 12140 12140 12140 12140 0
36 20250418 182600 3680787020 12140 12140 12140 12140 0
37 20250418 182500 3680787020 12140 12140 12140 12140 0
38 20250418 182400 3680787020 12140 12140 12140 12140 0
39 20250418 182300 3680787020 12140 12140 12140 12140 0
40 20250418 182200 3680787020 12140 12140 12140 12140 0
41 20250418 182100 3680787020 12140 12140 12140 12140 0
42 20250418 182000 3680787020 12140 12140 12140 12140 0
43 20250418 181900 3680787020 12140 12140 12140 12140 0
44 20250418 181800 3680787020 12140 12140 12140 12140 0
45 20250418 181700 3680787020 12140 12140 12140 12140 0
46 20250418 181600 3680787020 12140 12140 12140 12140 0
47 20250418 181500 3680787020 12140 12140 12140 12140 0
48 20250418 181400 3680787020 12140 12140 12140 12140 0
49 20250418 181300 3680787020 12140 12140 12140 12140 0
50 20250418 181200 3680787020 12140 12140 12140 12140 0
51 20250418 181100 3680787020 12140 12140 12140 12140 0
52 20250418 181000 3680787020 12140 12140 12140 12140 0
53 20250418 180900 3680787020 12140 12140 12140 12140 0
54 20250418 180800 3680787020 12140 12140 12140 12140 0
55 20250418 180700 3680787020 12140 12140 12140 12140 0
56 20250418 180600 3680787020 12140 12140 12140 12140 0
57 20250418 180500 3680787020 12140 12140 12140 12140 0
58 20250418 180400 3680787020 12140 12140 12140 12140 0
59 20250418 180300 3680787020 12140 12140 12140 12140 0
60 20250418 180200 3680787020 12140 12140 12140 12140 0
61 20250418 180100 3680787020 12140 12140 12140 12140 0
62 20250418 180000 3680787020 12140 12140 12140 12140 9812
63 20250418 175900 3680787020 12140 12140 12140 12140 0
64 20250418 175800 3680787020 12140 12140 12140 12140 0
65 20250418 175700 3680787020 12140 12140 12140 12140 0
66 20250418 175600 3680787020 12140 12140 12140 12140 0
67 20250418 175500 3680787020 12140 12140 12140 12140 0
68 20250418 175400 3680787020 12140 12140 12140 12140 0
69 20250418 175300 3680787020 12140 12140 12140 12140 0
70 20250418 175200 3680787020 12140 12140 12140 12140 0
71 20250418 175100 3680787020 12140 12140 12140 12140 0
72 20250418 175000 3680787020 12140 12140 12140 12140 0
73 20250418 174900 3680787020 12140 12140 12140 12140 0
74 20250418 174800 3680787020 12140 12140 12140 12140 0
75 20250418 174700 3680787020 12140 12140 12140 12140 0
76 20250418 174600 3680787020 12140 12140 12140 12140 0
77 20250418 174500 3680787020 12140 12140 12140 12140 0
78 20250418 174400 3680787020 12140 12140 12140 12140 0
79 20250418 174300 3680787020 12140 12140 12140 12140 0
80 20250418 174200 3680787020 12140 12140 12140 12140 0
81 20250418 174100 3680787020 12140 12140 12140 12140 0
82 20250418 174000 3680787020 12140 12140 12140 12140 0
83 20250418 173900 3680787020 12140 12140 12140 12140 0
84 20250418 173800 3680787020 12140 12140 12140 12140 0
85 20250418 173700 3680787020 12140 12140 12140 12140 0
86 20250418 173600 3680787020 12140 12140 12140 12140 0
87 20250418 173500 3680787020 12140 12140 12140 12140 0
88 20250418 173400 3680787020 12140 12140 12140 12140 0
89 20250418 173300 3680787020 12140 12140 12140 12140 0
90 20250418 173200 3680787020 12140 12140 12140 12140 0
91 20250418 173100 3680787020 12140 12140 12140 12140 0
92 20250418 173000 3680787020 12140 12140 12140 12140 9812
93 20250418 172900 3680787020 12140 12140 12140 12140 0
94 20250418 172800 3680787020 12140 12140 12140 12140 0
95 20250418 172700 3680787020 12140 12140 12140 12140 0
96 20250418 172600 3680787020 12140 12140 12140 12140 0
97 20250418 172500 3680787020 12140 12140 12140 12140 0
98 20250418 172400 3680787020 12140 12140 12140 12140 0
99 20250418 172300 3680787020 12140 12140 12140 12140 0
100 20250418 172200 3680787020 12140 12140 12140 12140 0
101 20250418 172100 3680787020 12140 12140 12140 12140 0
102 20250418 172000 3680787020 12140 12140 12140 12140 0
103 20250418 171900 3680787020 12140 12140 12140 12140 0
104 20250418 171800 3680787020 12140 12140 12140 12140 0
105 20250418 171700 3680787020 12140 12140 12140 12140 0
106 20250418 171600 3680787020 12140 12140 12140 12140 0
107 20250418 171500 3680787020 12140 12140 12140 12140 0
108 20250418 171400 3680787020 12140 12140 12140 12140 0
109 20250418 171300 3680787020 12140 12140 12140 12140 0
110 20250418 171200 3680787020 12140 12140 12140 12140 0
111 20250418 171100 3680787020 12140 12140 12140 12140 0
112 20250418 171000 3680787020 12140 12140 12140 12140 0
113 20250418 170900 3680787020 12140 12140 12140 12140 0
114 20250418 170800 3680787020 12140 12140 12140 12140 0
115 20250418 170700 3680787020 12140 12140 12140 12140 0
116 20250418 170600 3680787020 12140 12140 12140 12140 0
117 20250418 170500 3680787020 12140 12140 12140 12140 0
118 20250418 170400 3680787020 12140 12140 12140 12140 0
119 20250418 170300 3680787020 12140 12140 12140 12140 0
120 20250418 170200 3680787020 12140 12140 12140 12140 0
121 20250418 170100 3680787020 12140 12140 12140 12140 0
122 20250418 170000 3680787020 12140 12140 12140 12140 9812
123 20250418 165900 3680787020 12140 12140 12140 12140 0
124 20250418 165800 3680787020 12140 12140 12140 12140 0
125 20250418 165700 3680787020 12140 12140 12140 12140 0
126 20250418 165600 3680787020 12140 12140 12140 12140 0
127 20250418 165500 3680787020 12140 12140 12140 12140 0
128 20250418 165400 3680787020 12140 12140 12140 12140 0
129 20250418 165300 3680787020 12140 12140 12140 12140 0
130 20250418 165200 3680787020 12140 12140 12140 12140 0
131 20250418 165100 3680787020 12140 12140 12140 12140 0
132 20250418 165000 3680787020 12140 12140 12140 12140 0
133 20250418 164900 3680787020 12140 12140 12140 12140 0
134 20250418 164800 3680787020 12140 12140 12140 12140 0
135 20250418 164700 3680787020 12140 12140 12140 12140 0
136 20250418 164600 3680787020 12140 12140 12140 12140 0
137 20250418 164500 3680787020 12140 12140 12140 12140 0
138 20250418 164400 3680787020 12140 12140 12140 12140 0
139 20250418 164300 3680787020 12140 12140 12140 12140 0
140 20250418 164200 3680787020 12140 12140 12140 12140 0
141 20250418 164100 3680787020 12140 12140 12140 12140 0
142 20250418 164000 3680787020 12140 12140 12140 12140 0
143 20250418 163900 3680787020 12140 12140 12140 12140 0
144 20250418 163800 3680787020 12140 12140 12140 12140 0
145 20250418 163700 3680787020 12140 12140 12140 12140 0
146 20250418 163600 3680787020 12140 12140 12140 12140 0
147 20250418 163500 3680787020 12140 12140 12140 12140 0
148 20250418 163400 3680787020 12140 12140 12140 12140 0
149 20250418 163300 3680787020 12140 12140 12140 12140 0
150 20250418 163200 3680787020 12140 12140 12140 12140 0
151 20250418 163100 3680787020 12140 12140 12140 12140 0
152 20250418 163000 3680787020 12140 12140 12140 12140 9812
153 20250418 162900 3680787020 12140 12140 12140 12140 0
154 20250418 162800 3680787020 12140 12140 12140 12140 0
155 20250418 162700 3680787020 12140 12140 12140 12140 0
156 20250418 162600 3680787020 12140 12140 12140 12140 0
157 20250418 162500 3680787020 12140 12140 12140 12140 0
158 20250418 162400 3680787020 12140 12140 12140 12140 0
159 20250418 162300 3680787020 12140 12140 12140 12140 0
160 20250418 162200 3680787020 12140 12140 12140 12140 0
161 20250418 162100 3680787020 12140 12140 12140 12140 0
162 20250418 162000 3680787020 12140 12140 12140 12140 0
163 20250418 161900 3680787020 12140 12140 12140 12140 0
164 20250418 161800 3680787020 12140 12140 12140 12140 0
165 20250418 161700 3680787020 12140 12140 12140 12140 0
166 20250418 161600 3680787020 12140 12140 12140 12140 0
167 20250418 161500 3680787020 12140 12140 12140 12140 0
168 20250418 161400 3680787020 12140 12140 12140 12140 0
169 20250418 161300 3680787020 12140 12140 12140 12140 0
170 20250418 161200 3680787020 12140 12140 12140 12140 0
171 20250418 161100 3680787020 12140 12140 12140 12140 0
172 20250418 161000 3680787020 12140 12140 12140 12140 0
173 20250418 160900 3680787020 12140 12140 12140 12140 0
174 20250418 160800 3680787020 12140 12140 12140 12140 0
175 20250418 160700 3680787020 12140 12140 12140 12140 0
176 20250418 160600 3680787020 12140 12140 12140 12140 0
177 20250418 160500 3680787020 12140 12140 12140 12140 0
178 20250418 160400 3680787020 12140 12140 12140 12140 0
179 20250418 160300 3680787020 12140 12140 12140 12140 0
180 20250418 160200 3680787020 12140 12140 12140 12140 0
181 20250418 160100 3680787020 12140 12140 12140 12140 0
182 20250418 160000 3680787020 12140 12140 12140 12140 9812
183 20250418 155900 3680787020 12140 12140 12140 12140 0
184 20250418 155800 3680787020 12140 12140 12140 12140 0
185 20250418 155700 3680787020 12140 12140 12140 12140 0
186 20250418 155600 3680787020 12140 12140 12140 12140 0
187 20250418 155500 3680787020 12140 12140 12140 12140 0
188 20250418 155400 3680787020 12140 12140 12140 12140 0
189 20250418 155300 3680787020 12140 12140 12140 12140 0
190 20250418 155200 3680787020 12140 12140 12140 12140 0
191 20250418 155100 3680787020 12140 12140 12140 12140 0
192 20250418 155000 3680787020 12140 12140 12140 12140 0
193 20250418 154900 3680787020 12140 12140 12140 12140 0
194 20250418 154800 3680787020 12140 12140 12140 12140 0
195 20250418 154700 3680787020 12140 12140 12140 12140 0
196 20250418 154600 3680787020 12140 12140 12140 12140 0
197 20250418 154500 3680787020 12140 12140 12140 12140 0
198 20250418 154400 3680787020 12140 12140 12140 12140 0
199 20250418 154300 3680787020 12140 12140 12140 12140 0
200 20250418 154200 3680787020 12140 12140 12140 12140 0
201 20250418 154100 3680787020 12140 12140 12140 12140 0
202 20250418 154000 3680787020 12140 12140 12140 12140 0
203 20250418 153900 3680787020 12140 12140 12140 12140 0
204 20250418 153800 3680787020 12140 12140 12140 12140 0
205 20250418 153700 3680787020 12140 12140 12140 12140 0
206 20250418 153600 3680787020 12140 12140 12140 12140 0
207 20250418 153500 3680787020 12140 12140 12140 12140 0
208 20250418 153400 3680787020 12140 12140 12140 12140 0
209 20250418 153300 3680787020 12140 12140 12140 12140 0
210 20250418 153200 3680787020 12140 12140 12140 12140 0
211 20250418 153100 3680787020 12140 12140 12140 12140 0
212 20250418 153000 3680787020 12140 12140 12140 12140 19624
213 20250418 152900 3561669340 12130 12130 12130 12130 0
214 20250418 152800 3561669340 12130 12130 12130 12130 0
215 20250418 152700 3561669340 12130 12130 12130 12130 0
216 20250418 152600 3561669340 12130 12130 12130 12130 0
217 20250418 152500 3561669340 12130 12130 12130 12130 0
218 20250418 152400 3561669340 12130 12130 12130 12130 0
219 20250418 152300 3561669340 12130 12130 12130 12130 0
220 20250418 152200 3561669340 12130 12130 12130 12130 0
221 20250418 152100 3561669340 12130 12130 12130 12130 0
222 20250418 152000 3561669340 12130 12130 12130 12130 0
223 20250418 151900 3561669340 12130 12120 12130 12100 1489
224 20250418 151800 3543623620 12120 12100 12120 12100 2033
225 20250418 151700 3519004610 12110 12110 12110 12100 312
226 20250418 151600 3515228630 12110 12100 12120 12100 648
227 20250418 151500 3507379680 12130 12140 12150 12090 6546
228 20250418 151400 3428153640 12150 12160 12160 12140 616
229 20250418 151300 3420669520 12160 12140 12160 12140 1300
230 20250418 151200 3404875200 12130 12110 12130 12110 2803
231 20250418 151100 3370875660 12140 12160 12160 12090 21582
232 20250418 151000 3109475690 12150 12160 12170 12150 588
233 20250418 150900 3102326060 12170 12160 12170 12160 147
234 20250418 150800 3100538320 12160 12160 12170 12160 132
235 20250418 150700 3098932990 12160 12170 12180 12160 1260
236 20250418 150600 3083599020 12170 12180 12180 12170 1198
237 20250418 150500 3069007740 12180 12180 12190 12180 383
238 20250418 150400 3064342330 12180 12180 12190 12180 136
239 20250418 150300 3062685000 12180 12190 12190 12180 528
240 20250418 150200 3056250090 12180 12190 12190 12180 439
241 20250418 150100 3050902730 12180 12210 12210 12180 812
242 20250418 150000 3040997970 12210 12210 12210 12200 2124
243 20250418 145900 3015077940 12200 12210 12210 12200 291
244 20250418 145800 3011526400 12210 12210 12210 12200 125
245 20250418 145700 3010000600 12200 12230 12230 12200 1013
246 20250418 145600 2997623780 12220 12220 12230 12220 541
247 20250418 145500 2991008010 12220 12230 12230 12220 63
248 20250418 145400 2990237950 12230 12240 12240 12230 1197
249 20250418 145300 2975597420 12240 12240 12240 12230 363
250 20250418 145200 2971156010 12240 12240 12240 12230 246
251 20250418 145100 2968145200 12230 12240 12240 12230 11
252 20250418 145000 2968010570 12240 12230 12240 12230 354
253 20250418 144900 2963677680 12240 12250 12250 12240 615
254 20250418 144800 2956148140 12250 12250 12250 12250 184
255 20250418 144700 2953894140 12250 12240 12250 12240 447
256 20250418 144600 2948421730 12240 12250 12250 12240 167
257 20250418 144500 2946377550 12240 12230 12250 12230 215
258 20250418 144400 2943744510 12230 12230 12240 12230 682
259 20250418 144300 2935401270 12230 12230 12230 12220 257
260 20250418 144200 2932258170 12230 12220 12230 12210 652
261 20250418 144100 2924295280 12240 12220 12240 12220 473
262 20250418 144000 2918514820 12230 12230 12230 12210 280
263 20250418 143900 2915091800 12230 12220 12230 12200 3306
264 20250418 143800 2874743340 12220 12210 12220 12210 705
265 20250418 143700 2866129180 12210 12210 12210 12210 174
266 20250418 143600 2864004640 12210 12210 12210 12210 73
267 20250418 143500 2863113310 12210 12220 12220 12210 595
268 20250418 143400 2855846610 12220 12230 12230 12220 375
269 20250418 143300 2851264010 12230 12230 12230 12230 107
270 20250418 143200 2849955400 12230 12240 12250 12230 1160
271 20250418 143100 2835758240 12240 12230 12240 12230 210
272 20250418 143000 2833189840 12240 12220 12240 12220 567
273 20250418 142900 2826259300 12220 12220 12220 12210 633
274 20250418 142800 2818529040 12220 12230 12230 12220 684
275 20250418 142700 2810169320 12220 12230 12240 12220 738
276 20250418 142600 2801144170 12240 12240 12240 12240 331
277 20250418 142500 2797092730 12240 12240 12240 12240 114
278 20250418 142400 2795697370 12240 12240 12240 12230 146
279 20250418 142300 2793910510 12240 12250 12250 12220 492
280 20250418 142200 2787891950 12240 12250 12250 12240 43
281 20250418 142100 2787365560 12240 12250 12250 12230 571
282 20250418 142000 2780377760 12230 12230 12230 12230 1554
283 20250418 141900 2761372340 12230 12230 12230 12230 84
284 20250418 141800 2760345020 12220 12230 12230 12220 130
285 20250418 141700 2758755140 12220 12230 12230 12220 436
286 20250418 141600 2753425060 12220 12230 12230 12220 452
287 20250418 141500 2747898010 12230 12230 12230 12220 193
288 20250418 141400 2745537640 12230 12230 12230 12230 285
289 20250418 141300 2742052090 12230 12230 12230 12230 54
290 20250418 141200 2741391670 12230 12230 12230 12230 202
291 20250418 141100 2738921210 12220 12220 12230 12220 190
292 20250418 141000 2736599340 12210 12230 12230 12210 269
293 20250418 140900 2733312290 12200 12200 12240 12200 357
294 20250418 140800 2728950810 12200 12230 12240 12200 5847
295 20250418 140700 2657514930 12220 12230 12230 12220 683
296 20250418 140600 2649168500 12220 12220 12220 12220 217
297 20250418 140500 2646516760 12220 12220 12220 12210 427
298 20250418 140400 2641298830 12220 12220 12220 12210 456
299 20250418 140300 2635730040 12220 12220 12220 12220 19
300 20250418 140200 2635497860 12220 12210 12225 12210 596
301 20250418 140100 2628216390 12210 12210 12210 12210 2610
302 20250418 140000 2596348290 12210 12220 12230 12210 373
303 20250418 135900 2591791010 12220 12220 12230 12210 436
304 20250418 135800 2586464770 12220 12210 12220 12210 976
305 20250418 135700 2574543080 12210 12200 12210 12200 1184
306 20250418 135600 2560086450 12210 12210 12210 12200 540
307 20250418 135500 2553493280 12210 12210 12210 12210 16
308 20250418 135400 2553297920 12210 12210 12210 12210 275
309 20250418 135300 2549940170 12220 12220 12220 12220 280
310 20250418 135200 2546518570 12220 12240 12240 12210 217
311 20250418 135100 2543868240 12230 12240 12240 12230 241
312 20250418 135000 2540920730 12240 12220 12240 12220 261
313 20250418 134900 2537729530 12210 12220 12220 12210 446
314 20250418 134800 2532283700 12220 12220 12220 12220 7
315 20250418 134700 2532198160 12220 12220 12220 12220 390
316 20250418 134600 2527432360 12220 12210 12220 12210 162
317 20250418 134500 2525453610 12210 12240 12240 12210 287
318 20250418 134400 2521945190 12220 12220 12240 12220 246
319 20250418 134300 2518938840 12240 12210 12240 12210 535
320 20250418 134200 2512399710 12210 12210 12210 12210 54
321 20250418 134100 2511740370 12210 12210 12240 12210 541
322 20250418 134000 2505131470 12210 12210 12210 12210 400
323 20250418 133900 2500247470 12210 12210 12210 12210 139
324 20250418 133800 2498550280 12210 12210 12210 12200 202
325 20250418 133700 2496083870 12210 12210 12210 12210 134
326 20250418 133600 2494447730 12200 12210 12210 12200 1040
327 20250418 133500 2481756700 12210 12210 12210 12210 342
328 20250418 133400 2477580880 12210 12210 12210 12210 162
329 20250418 133300 2475602860 12210 12210 12210 12210 174
330 20250418 133200 2473478320 12210 12210 12210 12210 887
331 20250418 133100 2462648050 12210 12220 12220 12210 209
332 20250418 133000 2460095930 12220 12230 12230 12220 343
333 20250418 132900 2455903480 12240 12220 12240 12220 521
334 20250418 132800 2449533750 12220 12210 12220 12210 422
335 20250418 132700 2444376960 12210 12220 12220 12210 628
336 20250418 132600 2436705630 12220 12220 12220 12220 425
337 20250418 132500 2431512130 12220 12220 12220 12210 287
338 20250418 132400 2428005000 12220 12220 12220 12210 204
339 20250418 132300 2425512850 12220 12220 12220 12220 212
340 20250418 132200 2422922210 12220 12240 12240 12220 662
341 20250418 132100 2414831200 12240 12230 12240 12220 399
342 20250418 132000 2409950760 12230 12230 12240 12220 153
343 20250418 131900 2408079570 12230 12230 12240 12230 177
344 20250418 131800 2405914850 12230 12220 12240 12220 461
345 20250418 131700 2400276050 12230 12230 12230 12230 106
346 20250418 131600 2398979670 12230 12230 12230 12230 850
347 20250418 131500 2388584170 12230 12230 12230 12220 248
348 20250418 131400 2385551950 12230 12230 12230 12230 347
349 20250418 131300 2381308140 12230 12240 12240 12230 132
350 20250418 131200 2379693770 12230 12240 12240 12230 258
351 20250418 131100 2376537490 12240 12220 12240 12220 214
352 20250418 131000 2373919310 12250 12220 12250 12220 337
353 20250418 130900 2369793810 12220 12230 12250 12210 373
354 20250418 130800 2365235100 12240 12250 12250 12220 305
355 20250418 130700 2361502390 12260 12250 12260 12240 372
356 20250418 130600 2356945300 12250 12250 12250 12250 70
357 20250418 130500 2356087800 12250 12260 12260 12250 380
358 20250418 130400 2351431090 12260 12260 12260 12260 290
359 20250418 130300 2347875690 12260 12260 12260 12250 480
360 20250418 130200 2341991010 12250 12260 12260 12250 208
361 20250418 130100 2339441050 12250 12250 12260 12250 513
362 20250418 130000 2333154080 12260 12260 12260 12250 202
363 20250418 125900 2330677730 12260 12250 12260 12250 626
364 20250418 125800 2323007970 12250 12240 12250 12240 268
365 20250418 125700 2319725070 12250 12240 12250 12240 190
366 20250418 125600 2317397730 12250 12250 12260 12250 559
367 20250418 125500 2310547410 12250 12250 12250 12250 437
368 20250418 125400 2305194160 12240 12250 12250 12240 183
369 20250418 125300 2302953250 12250 12250 12250 12240 250
370 20250418 125200 2299891390 12250 12250 12260 12250 761
371 20250418 125100 2290569040 12240 12250 12250 12240 83
372 20250418 125000 2289552390 12250 12250 12250 12250 176
373 20250418 124900 2287396390 12240 12210 12240 12200 2016
374 20250418 124800 2262755720 12210 12210 12210 12210 1350
375 20250418 124700 2246272220 12210 12210 12210 12210 122
376 20250418 124600 2244782600 12210 12210 12220 12200 920
377 20250418 124500 2233547390 12210 12210 12220 12210 875
378 20250418 124400 2222861160 12220 12240 12240 12220 503
379 20250418 124300 2216710490 12240 12250 12250 12240 910
380 20250418 124200 2205568890 12250 12260 12260 12240 595
381 20250418 124100 2198279090 12250 12250 12250 12250 384
382 20250418 124000 2193575090 12250 12250 12260 12250 474
383 20250418 123900 2187767560 12250 12250 12250 12250 260
384 20250418 123800 2184582560 12250 12250 12250 12250 479
385 20250418 123700 2178714810 12250 12250 12250 12250 297
386 20250418 123600 2175076560 12250 12250 12260 12250 337
387 20250418 123500 2170947170 12250 12240 12250 12230 345
388 20250418 123400 2166722970 12240 12230 12240 12230 564
389 20250418 123300 2159825150 12230 12220 12230 12220 301
390 20250418 123200 2156144060 12230 12230 12230 12220 294
391 20250418 123100 2152548460 12230 12230 12230 12220 719
392 20250418 123000 2143755250 12230 12230 12230 12230 294
393 20250418 122900 2140159630 12230 12250 12250 12230 896
394 20250418 122800 2129195040 12250 12250 12250 12250 330
395 20250418 122700 2125152540 12250 12250 12250 12250 553
396 20250418 122600 2118378290 12250 12250 12250 12250 200
397 20250418 122500 2115928290 12250 12250 12250 12250 321
398 20250418 122400 2111996040 12250 12250 12250 12250 242
399 20250418 122300 2109031540 12260 12240 12260 12240 519
400 20250418 122200 2102674110 12240 12240 12250 12240 406
401 20250418 122100 2097702340 12250 12250 12250 12250 161
402 20250418 122000 2095730090 12230 12250 12250 12230 875
403 20250418 121900 2085020730 12250 12250 12250 12240 433
404 20250418 121800 2079716630 12250 12260 12260 12250 130
405 20250418 121700 2078123610 12260 12250 12260 12250 221
406 20250418 121600 2075415480 12260 12250 12260 12250 480
407 20250418 121500 2069533880 12250 12260 12260 12250 236
408 20250418 121400 2066641760 12250 12250 12260 12250 950
409 20250418 121300 2055003050 12260 12250 12260 12240 450
410 20250418 121200 2049489510 12250 12250 12250 12240 410
411 20250418 121100 2044467020 12250 12260 12260 12250 526
412 20250418 121000 2038019760 12260 12250 12260 12250 269
413 20250418 120900 2034722010 12250 12260 12260 12240 551
414 20250418 120800 2027973010 12250 12250 12260 12250 482
415 20250418 120700 2022067170 12250 12250 12260 12250 224
416 20250418 120600 2019323070 12250 12260 12260 12250 746
417 20250418 120500 2010184270 12260 12260 12260 12260 493
418 20250418 120400 2004140090 12260 12260 12260 12260 387
419 20250418 120300 1999395470 12260 12260 12260 12260 135
420 20250418 120200 1997740370 12250 12260 12260 12250 309
421 20250418 120100 1993952080 12260 12250 12260 12250 424
422 20250418 120000 1988754210 12250 12250 12260 12250 442
423 20250418 115900 1983338030 12250 12250 12260 12250 385
424 20250418 115800 1978620500 12250 12240 12260 12240 644
425 20250418 115700 1970732520 12240 12250 12260 12240 527
426 20250418 115600 1964278610 12240 12250 12250 12240 108
427 20250418 115500 1962955640 12250 12240 12250 12240 445
428 20250418 115400 1957506220 12260 12250 12260 12250 441
429 20250418 115300 1952102610 12250 12240 12250 12240 447
430 20250418 115200 1946629860 12250 12240 12260 12240 563
431 20250418 115100 1939731660 12240 12260 12260 12240 322
432 20250418 115000 1935788470 12250 12240 12250 12240 398
433 20250418 114900 1930914440 12240 12240 12240 12230 305
434 20250418 114800 1927181740 12230 12230 12240 12230 348
435 20250418 114700 1922924370 12230 12220 12240 12220 494
436 20250418 114600 1916884510 12220 12220 12220 12220 977
437 20250418 114500 1904945570 12220 12220 12220 12220 56
438 20250418 114400 1904261250 12220 12230 12230 12210 455
439 20250418 114300 1898702630 12200 12200 12200 12200 1528
440 20250418 114200 1880061030 12200 12190 12200 12190 123
441 20250418 114100 1878560610 12210 12200 12210 12180 1346
442 20250418 114000 1862143840 12200 12210 12230 12200 720
443 20250418 113900 1853347770 12230 12230 12230 12200 600
444 20250418 113800 1846019800 12190 12250 12250 12190 2068
445 20250418 113700 1820768660 12250 12250 12250 12220 547
446 20250418 113600 1814076970 12230 12230 12250 12220 913
447 20250418 113500 1802915910 12230 12230 12240 12230 762
448 20250418 113400 1793592400 12240 12240 12240 12240 401
449 20250418 113300 1788684160 12240 12240 12240 12230 766
450 20250418 113200 1779308330 12240 12240 12240 12240 364
451 20250418 113100 1774852970 12240 12240 12240 12240 375
452 20250418 113000 1770262970 12240 12240 12240 12230 344
453 20250418 112900 1766053410 12240 12230 12240 12230 475
454 20250418 112800 1760241040 12230 12220 12230 12220 1542
455 20250418 112700 1741394700 12220 12220 12220 12220 517
456 20250418 112600 1735076960 12220 12220 12220 12210 385
457 20250418 112500 1730373560 12220 12220 12220 12220 436
458 20250418 112400 1725045640 12220 12220 12220 12220 362
459 20250418 112300 1720622000 12210 12210 12220 12210 234
460 20250418 112200 1717762570 12220 12220 12220 12220 391
461 20250418 112100 1712984550 12220 12220 12220 12220 355
462 20250418 112000 1708646450 12220 12220 12220 12220 299
463 20250418 111900 1704992670 12220 12220 12220 12220 274
464 20250418 111800 1701644390 12220 12220 12220 12220 556
465 20250418 111700 1694850070 12220 12220 12220 12220 322
466 20250418 111600 1690915230 12220 12220 12220 12220 290
467 20250418 111500 1687371430 12220 12210 12220 12210 121
468 20250418 111400 1685892820 12220 12210 12220 12210 572
469 20250418 111300 1678906690 12210 12220 12220 12210 558
470 20250418 111200 1672092430 12210 12190 12210 12190 1875
471 20250418 111100 1649211140 12190 12190 12190 12190 256
472 20250418 111000 1646090500 12190 12200 12210 12190 651
473 20250418 110900 1638152050 12210 12210 12210 12210 152
474 20250418 110800 1636296130 12180 12200 12210 12180 593
475 20250418 110700 1629062810 12200 12190 12210 12190 436
476 20250418 110600 1623744360 12190 12190 12190 12190 188
477 20250418 110500 1621452640 12190 12210 12210 12190 1085
478 20250418 110400 1608214680 12200 12210 12210 12200 623
479 20250418 110300 1600608270 12210 12200 12210 12190 804
480 20250418 110200 1590799440 12200 12190 12200 12190 259
481 20250418 110100 1587642110 12190 12190 12190 12190 452
482 20250418 110000 1582132230 12190 12200 12200 12190 150
483 20250418 105900 1580303440 12190 12180 12200 12180 574
484 20250418 105800 1573307760 12190 12180 12190 12170 592
485 20250418 105700 1566098600 12190 12190 12190 12180 414
486 20250418 105600 1561054550 12200 12190 12200 12190 584
487 20250418 105500 1553932790 12200 12190 12200 12190 538
488 20250418 105400 1547374350 12180 12170 12180 12170 1045
489 20250418 105300 1534650020 12170 12160 12170 12160 372
490 20250418 105200 1530124770 12160 12180 12180 12150 2300
491 20250418 105100 1502155660 12170 12180 12180 12170 163
492 20250418 105000 1500171180 12180 12190 12190 12180 1655
493 20250418 104900 1480010970 12190 12200 12200 12190 2833
494 20250418 104800 1445464980 12200 12200 12200 12200 169
495 20250418 104700 1443403180 12200 12200 12200 12190 340
496 20250418 104600 1439256280 12200 12190 12200 12190 360
497 20250418 104500 1434864440 12200 12180 12200 12180 902
498 20250418 104400 1423872030 12180 12160 12180 12160 252
499 20250418 104300 1420803810 12160 12170 12170 12160 1210
500 20250418 104200 1406081330 12170 12170 12170 12160 313
501 20250418 104100 1402272270 12170 12160 12170 12160 2422
502 20250418 104000 1372817330 12160 12160 12160 12150 390
503 20250418 103900 1368076360 12160 12170 12170 12150 442
504 20250418 103800 1362701660 12170 12170 12170 12160 335
505 20250418 103700 1358624720 12170 12160 12170 12160 562
506 20250418 103600 1351789260 12160 12160 12160 12160 609
507 20250418 103500 1344383820 12160 12160 12160 12150 516
508 20250418 103400 1338109610 12160 12160 12160 12150 561
509 20250418 103300 1331288470 12160 12160 12160 12150 687
510 20250418 103200 1322935540 12160 12160 12160 12160 306
511 20250418 103100 1319214580 12160 12170 12170 12150 1280
512 20250418 103000 1303648210 12170 12160 12170 12160 834
513 20250418 102900 1293501080 12170 12180 12180 12170 248
514 20250418 102800 1290481490 12180 12180 12180 12170 766
515 20250418 102700 1281152610 12180 12160 12180 12160 431
516 20250418 102600 1275904910 12150 12160 12170 12150 475
517 20250418 102500 1270127630 12160 12160 12170 12160 340
518 20250418 102400 1265991630 12160 12170 12180 12160 2335
519 20250418 102300 1237566920 12170 12170 12170 12160 631
520 20250418 102200 1229890800 12160 12160 12170 12160 140
521 20250418 102100 1228187290 12160 12170 12170 12160 2732
522 20250418 102000 1194959210 12180 12180 12180 12170 1306
523 20250418 101900 1179062370 12180 12190 12190 12180 1803
524 20250418 101800 1157096110 12190 12200 12200 12190 566
525 20250418 101700 1150195410 12200 12180 12200 12180 2351
526 20250418 101600 1121543920 12190 12190 12190 12190 309
527 20250418 101500 1117777210 12190 12200 12200 12190 543
528 20250418 101400 1111157380 12200 12200 12200 12190 787
529 20250418 101300 1101559910 12200 12210 12210 12200 691
530 20250418 101200 1093124290 12210 12200 12210 12200 1356
531 20250418 101100 1076577370 12210 12210 12220 12200 1374
532 20250418 101000 1059802490 12210 12210 12210 12200 1106
533 20250418 100900 1046299935 12210 12210 12210 12210 1485
534 20250418 100800 1028168085 12210 12240 12240 12210 3747
535 20250418 100700 982348345 12240 12250 12250 12240 568
536 20250418 100600 975395265 12250 12250 12250 12250 277
537 20250418 100500 972002015 12260 12250 12260 12250 1175
538 20250418 100400 957605205 12250 12240 12250 12240 185
539 20250418 100300 955339375 12250 12250 12250 12240 300
540 20250418 100200 951664945 12260 12240 12260 12230 2923
541 20250418 100100 915866395 12250 12250 12250 12240 451
542 20250418 100000 910342055 12250 12250 12250 12240 1182
543 20250418 095900 895863675 12240 12250 12250 12240 611
544 20250418 095800 888382305 12250 12240 12250 12240 499
545 20250418 095700 882269565 12250 12260 12260 12250 464
546 20250418 095600 876583855 12260 12270 12280 12250 5111
547 20250418 095500 813907355 12270 12280 12280 12260 449
548 20250418 095400 808396675 12280 12280 12290 12280 437
549 20250418 095300 803027275 12280 12300 12300 12280 455
550 20250418 095200 797433275 12300 12310 12310 12300 419
551 20250418 095100 792275665 12320 12290 12320 12280 11591
552 20250418 095000 649734105 12290 12250 12290 12250 10234
553 20250418 094900 524175365 12250 12250 12260 12250 296
554 20250418 094800 520548275 12250 12260 12270 12250 583
555 20250418 094700 513401535 12270 12240 12270 12240 3272
556 20250418 094600 473288425 12250 12240 12250 12230 524
557 20250418 094500 466876655 12240 12240 12240 12240 11
558 20250418 094400 466742015 12250 12250 12250 12240 608
559 20250418 094300 459297265 12250 12220 12250 12220 240
560 20250418 094200 456361025 12230 12230 12250 12230 354
561 20250418 094100 452029605 12240 12240 12240 12230 194
562 20250418 094000 449655145 12230 12250 12250 12180 1349
563 20250418 093900 433200665 12240 12220 12250 12220 473
564 20250418 093800 427413865 12210 12210 12210 12190 395
565 20250418 093700 422595165 12210 12210 12210 12210 143
566 20250418 093600 420849135 12210 12250 12260 12200 706
567 20250418 093500 412217585 12250 12250 12260 12240 184
568 20250418 093400 409963685 12250 12250 12260 12250 615
569 20250418 093300 402428285 12250 12280 12280 12250 422
570 20250418 093200 397253255 12280 12240 12290 12220 1668
571 20250418 093100 376806380 12230 12230 12240 12230 352
572 20250418 093000 372498310 12250 12200 12260 12200 4499
573 20250418 092900 317435370 12190 12200 12200 12160 261
574 20250418 092800 314252160 12190 12160 12190 12150 267
575 20250418 092700 311001450 12150 12200 12210 12150 1294
576 20250418 092600 295217180 12190 12160 12190 12150 546
577 20250418 092500 288565980 12160 12160 12170 12160 1242
578 20250418 092400 273453940 12150 12160 12160 12150 962
579 20250418 092300 261761410 12160 12170 12170 12160 583
580 20250418 092200 254671750 12170 12170 12170 12170 277
581 20250418 092100 251300660 12180 12170 12180 12170 291
582 20250418 092000 247757600 12170 12180 12180 12160 1306
583 20250418 091900 231874730 12170 12170 12180 12170 1059
584 20250418 091800 218978120 12180 12180 12200 12170 363
585 20250418 091700 214555920 12190 12160 12190 12160 3450
586 20250418 091600 172562200 12170 12190 12190 12170 636
587 20250418 091500 164814780 12190 12190 12190 12190 256
588 20250418 091400 161694140 12200 12190 12200 12190 177
589 20250418 091300 159536300 12180 12180 12180 12180 236
590 20250418 091200 156661820 12170 12160 12170 12160 167
591 20250418 091100 154629530 12160 12170 12170 12160 166
592 20250418 091000 152610400 12160 12160 12160 12150 300
593 20250418 090900 148964580 12160 12160 12160 12160 34
594 20250418 090800 148551140 12160 12160 12160 12150 817
595 20250418 090700 138620040 12160 12140 12160 12140 339
596 20250418 090600 134499500 12150 12150 12160 12140 357
597 20250418 090500 130161650 12160 12170 12170 12150 358
598 20250418 090400 125810130 12170 12170 12170 12170 388
599 20250418 090300 121088170 12170 12160 12170 12150 431
600 20250418 090200 115847230 12180 12180 12180 12180 5
601 20250418 090100 115786330 12190 12160 12190 12160 3376
602 20250418 090000 74718000 12160 12200 12210 12080 6140

8
034230/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
20250418,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12140,-40,5,-0.33,3681139080,301656,64.35,12200,12320,12080,15830,8530,12180,12203.11,5.56,0,-16243,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11141,14.75,0.67,12,0.33,823.00,18092.00,15710,20240502,-22.72,9000,20241115,34.89,12410,-2.18,20250417,9600,26.46,20250110,15710,-22.72,20240502,9000,34.89,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,88790,N,00,N
20250418,150415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12180,0,3,0.00,3062806800,250652,53.47,12200,12320,12080,15830,8530,12180,12219.36,5.56,0,-31475,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11178,14.80,0.67,12,0.27,823.00,18092.00,15710,20240502,-22.47,9000,20241115,35.33,12410,-1.85,20250417,9600,26.88,20250110,15710,-22.47,20240502,9000,35.33,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250418,140417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12220,40,2,0.33,2635803360,215709,46.02,12200,12320,12080,15830,8530,12180,12219.26,5.56,0,-27353,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11214,14.85,0.68,12,0.24,823.00,18092.00,15710,20240502,-22.22,9000,20241115,35.78,12410,-1.53,20250417,9600,27.29,20250110,15710,-22.22,20240502,9000,35.78,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250418,130416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12260,80,2,0.66,2347998290,192156,40.99,12200,12320,12080,15830,8530,12180,12219.23,5.56,0,-20885,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11251,14.90,0.68,12,0.21,823.00,18092.00,15710,20240502,-21.96,9000,20241115,36.22,12410,-1.21,20250417,9600,27.71,20250110,15710,-21.96,20240502,9000,36.22,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250418,120415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12260,80,2,0.66,1999677450,163703,34.92,12200,12320,12080,15830,8530,12180,12215.28,5.56,0,-11639,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11251,14.90,0.68,12,0.18,823.00,18092.00,15710,20240502,-21.96,9000,20241115,36.22,12410,-1.21,20250417,9600,27.71,20250110,15710,-21.96,20240502,9000,36.22,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250418,110417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12210,30,2,0.25,1605760890,131472,28.05,12200,12320,12080,15830,8530,12180,12213.71,5.56,0,-5845,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11205,14.84,0.67,12,0.14,823.00,18092.00,15710,20240502,-22.28,9000,20241115,35.67,12410,-1.61,20250417,9600,27.19,20250110,15710,-22.28,20240502,9000,35.67,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250418,100416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12250,70,2,0.57,955975955,78150,16.67,12200,12320,12080,15830,8530,12180,12232.58,5.56,0,-4899,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11242,14.88,0.68,12,0.09,823.00,18092.00,15710,20240502,-22.02,9000,20241115,36.11,12410,-1.29,20250417,9600,27.60,20250110,15710,-22.02,20240502,9000,36.11,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250418,090418,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12170,-10,5,-0.08,125213800,10291,2.20,12200,12210,12080,15830,8530,12180,12167.31,5.56,0,-7067,12646,12412,12176,11942,11706,12530,12060,474,3650,500,9010,10,1,91771623,11169,14.79,0.67,12,0.01,823.00,18092.00,15710,20240502,-22.53,9000,20241115,35.22,12410,-1.93,20250417,9600,26.77,20250110,15710,-22.53,20240502,9000,35.22,20241115,1.21,Y,034230,500,474 억,,5101558,N,N,43701,N,00,N
20250417,160414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12180,150,2,1.25,5732097405,468739,127.28,12140,12410,11940,15630,8430,12030,12228.76,5.64,146476,-48759,12310,12170,12060,11920,11810,12240,11990,474,3600,500,8900,10,1,91771623,11178,14.80,0.67,12,0.51,823.00,18092.00,15710,20240502,-22.47,9000,20241115,35.33,12410,-1.85,20250417,9600,26.88,20250110,15710,-22.47,20240502,9000,35.33,20241115,1.15,Y,034230,500,474 억,,5176183,N,N,43701,N,00,N
20250417,150417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12170,140,2,1.16,5451303625,445650,121.01,12140,12410,11940,15630,8430,12030,12232.25,5.64,146476,-42248,12310,12170,12060,11920,11810,12240,11990,474,3600,500,8900,10,1,91771623,11169,14.79,0.67,12,0.49,823.00,18092.00,15710,20240502,-22.53,9000,20241115,35.22,12410,-1.93,20250417,9600,26.77,20250110,15710,-22.53,20240502,9000,35.22,20241115,1.15,Y,034230,500,474 억,,5176183,N,N,24174,N,00,N
20250417,140418,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12230,200,2,1.66,4426846345,361364,98.12,12140,12410,11940,15630,8430,12030,12250.38,5.64,146476,-46562,12310,12170,12060,11920,11810,12240,11990,474,3600,500,8900,10,1,91771623,11224,14.86,0.68,12,0.39,823.00,18092.00,15710,20240502,-22.15,9000,20241115,35.89,12410,-1.45,20250417,9600,27.40,20250110,15710,-22.15,20240502,9000,35.89,20241115,1.15,Y,034230,500,474 억,,5176183,N,N,24174,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 160411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12140 -40 5 -0.33 3681139080 301656 64.35 12200 12320 12080 15830 8530 12180 12203.11 5.56 0 -16243 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11141 14.75 0.67 12 0.33 823.00 18092.00 15710 20240502 -22.72 9000 20241115 34.89 12410 -2.18 20250417 9600 26.46 20250110 15710 -22.72 20240502 9000 34.89 20241115 1.21 Y 034230 500 474 억 5101558 N N 88790 N 00 N
3 20250418 150415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12180 0 3 0.00 3062806800 250652 53.47 12200 12320 12080 15830 8530 12180 12219.36 5.56 0 -31475 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11178 14.80 0.67 12 0.27 823.00 18092.00 15710 20240502 -22.47 9000 20241115 35.33 12410 -1.85 20250417 9600 26.88 20250110 15710 -22.47 20240502 9000 35.33 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
4 20250418 140417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12220 40 2 0.33 2635803360 215709 46.02 12200 12320 12080 15830 8530 12180 12219.26 5.56 0 -27353 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11214 14.85 0.68 12 0.24 823.00 18092.00 15710 20240502 -22.22 9000 20241115 35.78 12410 -1.53 20250417 9600 27.29 20250110 15710 -22.22 20240502 9000 35.78 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
5 20250418 130416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12260 80 2 0.66 2347998290 192156 40.99 12200 12320 12080 15830 8530 12180 12219.23 5.56 0 -20885 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11251 14.90 0.68 12 0.21 823.00 18092.00 15710 20240502 -21.96 9000 20241115 36.22 12410 -1.21 20250417 9600 27.71 20250110 15710 -21.96 20240502 9000 36.22 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
6 20250418 120415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12260 80 2 0.66 1999677450 163703 34.92 12200 12320 12080 15830 8530 12180 12215.28 5.56 0 -11639 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11251 14.90 0.68 12 0.18 823.00 18092.00 15710 20240502 -21.96 9000 20241115 36.22 12410 -1.21 20250417 9600 27.71 20250110 15710 -21.96 20240502 9000 36.22 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
7 20250418 110417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12210 30 2 0.25 1605760890 131472 28.05 12200 12320 12080 15830 8530 12180 12213.71 5.56 0 -5845 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11205 14.84 0.67 12 0.14 823.00 18092.00 15710 20240502 -22.28 9000 20241115 35.67 12410 -1.61 20250417 9600 27.19 20250110 15710 -22.28 20240502 9000 35.67 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
8 20250418 100416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12250 70 2 0.57 955975955 78150 16.67 12200 12320 12080 15830 8530 12180 12232.58 5.56 0 -4899 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11242 14.88 0.68 12 0.09 823.00 18092.00 15710 20240502 -22.02 9000 20241115 36.11 12410 -1.29 20250417 9600 27.60 20250110 15710 -22.02 20240502 9000 36.11 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
9 20250418 090418 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12170 -10 5 -0.08 125213800 10291 2.20 12200 12210 12080 15830 8530 12180 12167.31 5.56 0 -7067 12646 12412 12176 11942 11706 12530 12060 474 3650 500 9010 10 1 91771623 11169 14.79 0.67 12 0.01 823.00 18092.00 15710 20240502 -22.53 9000 20241115 35.22 12410 -1.93 20250417 9600 26.77 20250110 15710 -22.53 20240502 9000 35.22 20241115 1.21 Y 034230 500 474 억 5101558 N N 43701 N 00 N
10 20250417 160414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12180 150 2 1.25 5732097405 468739 127.28 12140 12410 11940 15630 8430 12030 12228.76 5.64 146476 -48759 12310 12170 12060 11920 11810 12240 11990 474 3600 500 8900 10 1 91771623 11178 14.80 0.67 12 0.51 823.00 18092.00 15710 20240502 -22.47 9000 20241115 35.33 12410 -1.85 20250417 9600 26.88 20250110 15710 -22.47 20240502 9000 35.33 20241115 1.15 Y 034230 500 474 억 5176183 N N 43701 N 00 N
11 20250417 150417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12170 140 2 1.16 5451303625 445650 121.01 12140 12410 11940 15630 8430 12030 12232.25 5.64 146476 -42248 12310 12170 12060 11920 11810 12240 11990 474 3600 500 8900 10 1 91771623 11169 14.79 0.67 12 0.49 823.00 18092.00 15710 20240502 -22.53 9000 20241115 35.22 12410 -1.93 20250417 9600 26.77 20250110 15710 -22.53 20240502 9000 35.22 20241115 1.15 Y 034230 500 474 억 5176183 N N 24174 N 00 N
12 20250417 140418 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12230 200 2 1.66 4426846345 361364 98.12 12140 12410 11940 15630 8430 12030 12250.38 5.64 146476 -46562 12310 12170 12060 11920 11810 12240 11990 474 3600 500 8900 10 1 91771623 11224 14.86 0.68 12 0.39 823.00 18092.00 15710 20240502 -22.15 9000 20241115 35.89 12410 -1.45 20250417 9600 27.40 20250110 15710 -22.15 20240502 9000 35.89 20241115 1.15 Y 034230 500 474 억 5176183 N N 24174 N 00 N

1
034230/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,652182,91771623,7845749460,1104012624690,0.71
20250415,638087,91771623,7657044000,1101259476000,0.70
20250414,642120,91771623,7474276800,1068221691720,0.70
20250411,637373,91771623,7348910690,1058126813190,0.69
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 652182 91771623 7845749460 1104012624690 0.71
3 20250415 638087 91771623 7657044000 1101259476000 0.70
4 20250414 642120 91771623 7474276800 1068221691720 0.70
5 20250411 637373 91771623 7348910690 1058126813190 0.69