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
034310/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,10800,10900,10940,10800,13235,143420690,00,0.00,N,5,-30,
20250417,10830,10930,10940,10790,16983,184047640,00,0.00,N,5,-60,
20250416,10890,10900,10960,10820,38036,414688960,00,0.00,N,2,30,
20250415,10860,10860,10950,10770,83443,906746970,00,0.00,N,2,60,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 10800 10900 10940 10800 13235 143420690 00 0.00 N 5 -30
3 20250417 10830 10930 10940 10790 16983 184047640 00 0.00 N 5 -60
4 20250416 10890 10900 10960 10820 38036 414688960 00 0.00 N 2 30
5 20250415 10860 10860 10950 10770 83443 906746970 00 0.00 N 2 60

602
034310/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190000,143096690,10800,10800,10800,10800,150
20250418,185900,143096690,10800,10800,10800,10800,0
20250418,185800,143096690,10800,10800,10800,10800,0
20250418,185700,143096690,10800,10800,10800,10800,0
20250418,185600,143096690,10800,10800,10800,10800,0
20250418,185500,143096690,10800,10800,10800,10800,0
20250418,185400,143096690,10800,10800,10800,10800,0
20250418,185300,143096690,10800,10800,10800,10800,0
20250418,185200,143096690,10800,10800,10800,10800,0
20250418,185100,143096690,10800,10800,10800,10800,0
20250418,185000,143096690,10800,10800,10800,10800,0
20250418,184900,143096690,10800,10800,10800,10800,0
20250418,184800,143096690,10800,10800,10800,10800,0
20250418,184700,143096690,10800,10800,10800,10800,0
20250418,184600,143096690,10800,10800,10800,10800,0
20250418,184500,143096690,10800,10800,10800,10800,0
20250418,184400,143096690,10800,10800,10800,10800,0
20250418,184300,143096690,10800,10800,10800,10800,0
20250418,184200,143096690,10800,10800,10800,10800,0
20250418,184100,143096690,10800,10800,10800,10800,0
20250418,184000,143096690,10800,10800,10800,10800,0
20250418,183900,143096690,10800,10800,10800,10800,0
20250418,183800,143096690,10800,10800,10800,10800,0
20250418,183700,143096690,10800,10800,10800,10800,0
20250418,183600,143096690,10800,10800,10800,10800,0
20250418,183500,143096690,10800,10800,10800,10800,0
20250418,183400,143096690,10800,10800,10800,10800,0
20250418,183300,143096690,10800,10800,10800,10800,0
20250418,183200,143096690,10800,10800,10800,10800,0
20250418,183100,143096690,10800,10800,10800,10800,0
20250418,183000,143096690,10800,10800,10800,10800,150
20250418,182900,143096690,10800,10800,10800,10800,0
20250418,182800,143096690,10800,10800,10800,10800,0
20250418,182700,143096690,10800,10800,10800,10800,0
20250418,182600,143096690,10800,10800,10800,10800,0
20250418,182500,143096690,10800,10800,10800,10800,0
20250418,182400,143096690,10800,10800,10800,10800,0
20250418,182300,143096690,10800,10800,10800,10800,0
20250418,182200,143096690,10800,10800,10800,10800,0
20250418,182100,143096690,10800,10800,10800,10800,0
20250418,182000,143096690,10800,10800,10800,10800,0
20250418,181900,143096690,10800,10800,10800,10800,0
20250418,181800,143096690,10800,10800,10800,10800,0
20250418,181700,143096690,10800,10800,10800,10800,0
20250418,181600,143096690,10800,10800,10800,10800,0
20250418,181500,143096690,10800,10800,10800,10800,0
20250418,181400,143096690,10800,10800,10800,10800,0
20250418,181300,143096690,10800,10800,10800,10800,0
20250418,181200,143096690,10800,10800,10800,10800,0
20250418,181100,143096690,10800,10800,10800,10800,0
20250418,181000,143096690,10800,10800,10800,10800,0
20250418,180900,143096690,10800,10800,10800,10800,0
20250418,180800,143096690,10800,10800,10800,10800,0
20250418,180700,143096690,10800,10800,10800,10800,0
20250418,180600,143096690,10800,10800,10800,10800,0
20250418,180500,143096690,10800,10800,10800,10800,0
20250418,180400,143096690,10800,10800,10800,10800,0
20250418,180300,143096690,10800,10800,10800,10800,0
20250418,180200,143096690,10800,10800,10800,10800,0
20250418,180100,143096690,10800,10800,10800,10800,0
20250418,180000,143096690,10800,10800,10800,10800,150
20250418,175900,143096690,10800,10800,10800,10800,0
20250418,175800,143096690,10800,10800,10800,10800,0
20250418,175700,143096690,10800,10800,10800,10800,0
20250418,175600,143096690,10800,10800,10800,10800,0
20250418,175500,143096690,10800,10800,10800,10800,0
20250418,175400,143096690,10800,10800,10800,10800,0
20250418,175300,143096690,10800,10800,10800,10800,0
20250418,175200,143096690,10800,10800,10800,10800,0
20250418,175100,143096690,10800,10800,10800,10800,0
20250418,175000,143096690,10800,10800,10800,10800,0
20250418,174900,143096690,10800,10800,10800,10800,0
20250418,174800,143096690,10800,10800,10800,10800,0
20250418,174700,143096690,10800,10800,10800,10800,0
20250418,174600,143096690,10800,10800,10800,10800,0
20250418,174500,143096690,10800,10800,10800,10800,0
20250418,174400,143096690,10800,10800,10800,10800,0
20250418,174300,143096690,10800,10800,10800,10800,0
20250418,174200,143096690,10800,10800,10800,10800,0
20250418,174100,143096690,10800,10800,10800,10800,0
20250418,174000,143096690,10800,10800,10800,10800,0
20250418,173900,143096690,10800,10800,10800,10800,0
20250418,173800,143096690,10800,10800,10800,10800,0
20250418,173700,143096690,10800,10800,10800,10800,0
20250418,173600,143096690,10800,10800,10800,10800,0
20250418,173500,143096690,10800,10800,10800,10800,0
20250418,173400,143096690,10800,10800,10800,10800,0
20250418,173300,143096690,10800,10800,10800,10800,0
20250418,173200,143096690,10800,10800,10800,10800,0
20250418,173100,143096690,10800,10800,10800,10800,0
20250418,173000,143096690,10800,10800,10800,10800,150
20250418,172900,143096690,10800,10800,10800,10800,0
20250418,172800,143096690,10800,10800,10800,10800,0
20250418,172700,143096690,10800,10800,10800,10800,0
20250418,172600,143096690,10800,10800,10800,10800,0
20250418,172500,143096690,10800,10800,10800,10800,0
20250418,172400,143096690,10800,10800,10800,10800,0
20250418,172300,143096690,10800,10800,10800,10800,0
20250418,172200,143096690,10800,10800,10800,10800,0
20250418,172100,143096690,10800,10800,10800,10800,0
20250418,172000,143096690,10800,10800,10800,10800,0
20250418,171900,143096690,10800,10800,10800,10800,0
20250418,171800,143096690,10800,10800,10800,10800,0
20250418,171700,143096690,10800,10800,10800,10800,0
20250418,171600,143096690,10800,10800,10800,10800,0
20250418,171500,143096690,10800,10800,10800,10800,0
20250418,171400,143096690,10800,10800,10800,10800,0
20250418,171300,143096690,10800,10800,10800,10800,0
20250418,171200,143096690,10800,10800,10800,10800,0
20250418,171100,143096690,10800,10800,10800,10800,0
20250418,171000,143096690,10800,10800,10800,10800,0
20250418,170900,143096690,10800,10800,10800,10800,0
20250418,170800,143096690,10800,10800,10800,10800,0
20250418,170700,143096690,10800,10800,10800,10800,0
20250418,170600,143096690,10800,10800,10800,10800,0
20250418,170500,143096690,10800,10800,10800,10800,0
20250418,170400,143096690,10800,10800,10800,10800,0
20250418,170300,143096690,10800,10800,10800,10800,0
20250418,170200,143096690,10800,10800,10800,10800,0
20250418,170100,143096690,10800,10800,10800,10800,0
20250418,170000,143096690,10800,10800,10800,10800,150
20250418,165900,143096690,10800,10800,10800,10800,0
20250418,165800,143096690,10800,10800,10800,10800,0
20250418,165700,143096690,10800,10800,10800,10800,0
20250418,165600,143096690,10800,10800,10800,10800,0
20250418,165500,143096690,10800,10800,10800,10800,0
20250418,165400,143096690,10800,10800,10800,10800,0
20250418,165300,143096690,10800,10800,10800,10800,0
20250418,165200,143096690,10800,10800,10800,10800,0
20250418,165100,143096690,10800,10800,10800,10800,0
20250418,165000,143096690,10800,10800,10800,10800,0
20250418,164900,143096690,10800,10800,10800,10800,0
20250418,164800,143096690,10800,10800,10800,10800,0
20250418,164700,143096690,10800,10800,10800,10800,0
20250418,164600,143096690,10800,10800,10800,10800,0
20250418,164500,143096690,10800,10800,10800,10800,0
20250418,164400,143096690,10800,10800,10800,10800,0
20250418,164300,143096690,10800,10800,10800,10800,0
20250418,164200,143096690,10800,10800,10800,10800,0
20250418,164100,143096690,10800,10800,10800,10800,0
20250418,164000,143096690,10800,10800,10800,10800,0
20250418,163900,143096690,10800,10800,10800,10800,0
20250418,163800,143096690,10800,10800,10800,10800,0
20250418,163700,143096690,10800,10800,10800,10800,0
20250418,163600,143096690,10800,10800,10800,10800,0
20250418,163500,143096690,10800,10800,10800,10800,0
20250418,163400,143096690,10800,10800,10800,10800,0
20250418,163300,143096690,10800,10800,10800,10800,0
20250418,163200,143096690,10800,10800,10800,10800,0
20250418,163100,143096690,10800,10800,10800,10800,0
20250418,163000,143096690,10800,10800,10800,10800,150
20250418,162900,143096690,10800,10800,10800,10800,0
20250418,162800,143096690,10800,10800,10800,10800,0
20250418,162700,143096690,10800,10800,10800,10800,0
20250418,162600,143096690,10800,10800,10800,10800,0
20250418,162500,143096690,10800,10800,10800,10800,0
20250418,162400,143096690,10800,10800,10800,10800,0
20250418,162300,143096690,10800,10800,10800,10800,0
20250418,162200,143096690,10800,10800,10800,10800,0
20250418,162100,143096690,10800,10800,10800,10800,0
20250418,162000,143096690,10800,10800,10800,10800,0
20250418,161900,143096690,10800,10800,10800,10800,0
20250418,161800,143096690,10800,10800,10800,10800,0
20250418,161700,143096690,10800,10800,10800,10800,0
20250418,161600,143096690,10800,10800,10800,10800,0
20250418,161500,143096690,10800,10800,10800,10800,0
20250418,161400,143096690,10800,10800,10800,10800,0
20250418,161300,143096690,10800,10800,10800,10800,0
20250418,161200,143096690,10800,10800,10800,10800,0
20250418,161100,143096690,10800,10800,10800,10800,0
20250418,161000,143096690,10800,10800,10800,10800,0
20250418,160900,143096690,10800,10800,10800,10800,0
20250418,160800,143096690,10800,10800,10800,10800,0
20250418,160700,143096690,10800,10800,10800,10800,0
20250418,160600,143096690,10800,10800,10800,10800,0
20250418,160500,143096690,10800,10800,10800,10800,0
20250418,160400,143096690,10800,10800,10800,10800,0
20250418,160300,143096690,10800,10800,10800,10800,0
20250418,160200,143096690,10800,10800,10800,10800,0
20250418,160100,143096690,10800,10800,10800,10800,0
20250418,160000,143096690,10800,10800,10800,10800,150
20250418,155900,143096690,10800,10800,10800,10800,0
20250418,155800,143096690,10800,10800,10800,10800,0
20250418,155700,143096690,10800,10800,10800,10800,0
20250418,155600,143096690,10800,10800,10800,10800,0
20250418,155500,143096690,10800,10800,10800,10800,0
20250418,155400,143096690,10800,10800,10800,10800,0
20250418,155300,143096690,10800,10800,10800,10800,0
20250418,155200,143096690,10800,10800,10800,10800,0
20250418,155100,143096690,10800,10800,10800,10800,0
20250418,155000,143096690,10800,10800,10800,10800,0
20250418,154900,143096690,10800,10800,10800,10800,0
20250418,154800,143096690,10800,10800,10800,10800,0
20250418,154700,143096690,10800,10800,10800,10800,0
20250418,154600,143096690,10800,10800,10800,10800,0
20250418,154500,143096690,10800,10800,10800,10800,0
20250418,154400,143096690,10800,10800,10800,10800,0
20250418,154300,143096690,10800,10800,10800,10800,0
20250418,154200,143096690,10800,10800,10800,10800,0
20250418,154100,143096690,10800,10800,10800,10800,0
20250418,154000,143096690,10800,10800,10800,10800,0
20250418,153900,143096690,10800,10800,10800,10800,0
20250418,153800,143096690,10800,10800,10800,10800,0
20250418,153700,143096690,10800,10800,10800,10800,0
20250418,153600,143096690,10800,10800,10800,10800,0
20250418,153500,143096690,10800,10800,10800,10800,0
20250418,153400,143096690,10800,10800,10800,10800,0
20250418,153300,143096690,10800,10800,10800,10800,0
20250418,153200,143096690,10800,10800,10800,10800,0
20250418,153100,143096690,10800,10800,10800,10800,0
20250418,153000,143096690,10800,10800,10800,10800,300
20250418,152900,141476690,10840,10840,10840,10840,0
20250418,152800,141476690,10840,10840,10840,10840,0
20250418,152700,141476690,10840,10840,10840,10840,0
20250418,152600,141476690,10840,10840,10840,10840,0
20250418,152500,141476690,10840,10840,10840,10840,0
20250418,152400,141476690,10840,10840,10840,10840,0
20250418,152300,141476690,10840,10840,10840,10840,0
20250418,152200,141476690,10840,10840,10840,10840,0
20250418,152100,141476690,10840,10840,10840,10840,0
20250418,152000,141476690,10840,10840,10840,10840,0
20250418,151900,141476690,10840,10840,10840,10840,0
20250418,151800,141476690,10840,10840,10840,10840,0
20250418,151700,141476690,10840,10840,10840,10840,0
20250418,151600,141476690,10840,10840,10840,10840,30
20250418,151500,141151490,10830,10830,10830,10830,0
20250418,151400,141151490,10830,10830,10830,10830,0
20250418,151300,141151490,10830,10830,10830,10830,0
20250418,151200,141151490,10830,10830,10830,10830,9
20250418,151100,141054020,10840,10840,10840,10840,0
20250418,151000,141054020,10840,10840,10840,10840,0
20250418,150900,141054020,10840,10840,10840,10840,143
20250418,150800,139503900,10860,10860,10860,10860,0
20250418,150700,139503900,10860,10860,10860,10860,0
20250418,150600,139503900,10860,10860,10860,10860,21
20250418,150500,139275840,10860,10860,10860,10860,0
20250418,150400,139275840,10860,10860,10860,10860,0
20250418,150300,139275840,10860,10860,10860,10860,0
20250418,150200,139275840,10860,10860,10860,10860,10
20250418,150100,139167240,10860,10860,10860,10860,0
20250418,150000,139167240,10860,10860,10860,10860,0
20250418,145900,139167240,10860,10860,10860,10860,0
20250418,145800,139167240,10860,10860,10860,10860,0
20250418,145700,139167240,10860,10860,10860,10860,0
20250418,145600,139167240,10860,10860,10860,10860,0
20250418,145500,139167240,10860,10860,10860,10860,0
20250418,145400,139167240,10860,10860,10860,10860,0
20250418,145300,139167240,10860,10850,10860,10850,6
20250418,145200,139102110,10860,10860,10860,10850,11
20250418,145100,138982700,10850,10850,10860,10850,11
20250418,145000,138863300,10860,10850,10860,10850,10
20250418,144900,138754750,10860,10850,10860,10850,12
20250418,144800,138624490,10860,10850,10860,10850,10
20250418,144700,138515940,10860,10850,10860,10850,10
20250418,144600,138407390,10860,10860,10860,10860,0
20250418,144500,138407390,10860,10850,10860,10850,4
20250418,144400,138363970,10860,10850,10860,10850,12
20250418,144300,138233710,10850,10850,10850,10850,0
20250418,144200,138233710,10850,10850,10850,10850,0
20250418,144100,138233710,10850,10850,10850,10850,0
20250418,144000,138233710,10850,10850,10850,10850,0
20250418,143900,138233710,10850,10850,10850,10850,0
20250418,143800,138233710,10850,10850,10850,10850,0
20250418,143700,138233710,10850,10850,10850,10850,0
20250418,143600,138233710,10850,10850,10850,10850,0
20250418,143500,138233710,10850,10850,10850,10850,9
20250418,143400,138136060,10860,10860,10860,10860,0
20250418,143300,138136060,10860,10850,10860,10850,3
20250418,143200,138103490,10850,10850,10850,10850,0
20250418,143100,138103490,10850,10850,10850,10850,0
20250418,143000,138103490,10850,10850,10850,10850,0
20250418,142900,138103490,10850,10850,10850,10850,0
20250418,142800,138103490,10850,10850,10850,10850,0
20250418,142700,138103490,10850,10850,10850,10850,0
20250418,142600,138103490,10850,10850,10850,10850,113
20250418,142500,136877440,10850,10850,10850,10850,0
20250418,142400,136877440,10850,10850,10850,10850,0
20250418,142300,136877440,10850,10850,10850,10850,0
20250418,142200,136877440,10850,10850,10850,10850,0
20250418,142100,136877440,10850,10850,10850,10850,0
20250418,142000,136877440,10850,10850,10850,10850,83
20250418,141900,135976890,10850,10850,10850,10850,0
20250418,141800,135976890,10850,10850,10850,10850,0
20250418,141700,135976890,10850,10850,10850,10850,0
20250418,141600,135976890,10850,10850,10850,10850,1
20250418,141500,135966040,10850,10850,10850,10850,0
20250418,141400,135966040,10850,10850,10850,10850,0
20250418,141300,135966040,10850,10850,10850,10850,0
20250418,141200,135966040,10850,10850,10850,10850,0
20250418,141100,135966040,10850,10850,10850,10850,0
20250418,141000,135966040,10850,10850,10850,10850,0
20250418,140900,135966040,10850,10850,10850,10850,0
20250418,140800,135966040,10850,10850,10850,10850,0
20250418,140700,135966040,10850,10850,10850,10850,0
20250418,140600,135966040,10850,10850,10850,10850,56
20250418,140500,135358440,10860,10860,10860,10860,0
20250418,140400,135358440,10860,10860,10860,10860,0
20250418,140300,135358440,10860,10860,10860,10860,0
20250418,140200,135358440,10860,10860,10860,10860,0
20250418,140100,135358440,10860,10860,10860,10860,0
20250418,140000,135358440,10860,10850,10870,10840,793
20250418,135900,126746640,10850,10850,10850,10850,0
20250418,135800,126746640,10850,10850,10850,10850,5
20250418,135700,126692390,10850,10850,10850,10850,0
20250418,135600,126692390,10850,10850,10850,10850,6
20250418,135500,126627290,10850,10850,10850,10850,1
20250418,135400,126616440,10850,10850,10850,10850,0
20250418,135300,126616440,10850,10850,10850,10850,0
20250418,135200,126616440,10850,10850,10850,10850,0
20250418,135100,126616440,10850,10850,10850,10850,3
20250418,135000,126583890,10850,10850,10850,10850,0
20250418,134900,126583890,10850,10850,10850,10850,0
20250418,134800,126583890,10850,10850,10850,10850,0
20250418,134700,126583890,10850,10850,10850,10850,1
20250418,134600,126573040,10870,10870,10870,10870,0
20250418,134500,126573040,10870,10870,10870,10870,0
20250418,134400,126573040,10870,10870,10870,10870,0
20250418,134300,126573040,10870,10870,10870,10870,0
20250418,134200,126573040,10870,10870,10870,10870,0
20250418,134100,126573040,10870,10870,10870,10870,0
20250418,134000,126573040,10870,10870,10870,10870,0
20250418,133900,126573040,10870,10870,10870,10870,0
20250418,133800,126573040,10870,10870,10870,10870,0
20250418,133700,126573040,10870,10870,10870,10870,0
20250418,133600,126573040,10870,10870,10870,10870,0
20250418,133500,126573040,10870,10870,10870,10870,0
20250418,133400,126573040,10870,10870,10870,10870,0
20250418,133300,126573040,10870,10870,10870,10870,0
20250418,133200,126573040,10870,10870,10870,10870,0
20250418,133100,126573040,10870,10870,10870,10870,0
20250418,133000,126573040,10870,10840,10870,10830,823
20250418,132900,117649530,10840,10840,10840,10840,0
20250418,132800,117649530,10840,10840,10840,10840,0
20250418,132700,117649530,10840,10840,10840,10840,0
20250418,132600,117649530,10840,10840,10840,10840,0
20250418,132500,117649530,10840,10840,10840,10840,0
20250418,132400,117649530,10840,10840,10840,10840,0
20250418,132300,117649530,10840,10840,10840,10840,0
20250418,132200,117649530,10840,10840,10840,10840,0
20250418,132100,117649530,10840,10840,10840,10840,0
20250418,132000,117649530,10840,10840,10840,10840,0
20250418,131900,117649530,10840,10840,10840,10840,0
20250418,131800,117649530,10840,10840,10840,10840,0
20250418,131700,117649530,10840,10840,10840,10840,4
20250418,131600,117606170,10840,10840,10840,10840,0
20250418,131500,117606170,10840,10840,10840,10840,280
20250418,131400,114570970,10860,10860,10860,10860,0
20250418,131300,114570970,10860,10860,10860,10860,0
20250418,131200,114570970,10860,10860,10860,10860,0
20250418,131100,114570970,10860,10860,10860,10860,0
20250418,131000,114570970,10860,10860,10860,10860,0
20250418,130900,114570970,10860,10860,10860,10860,0
20250418,130800,114570970,10860,10860,10860,10860,0
20250418,130700,114570970,10860,10860,10860,10860,0
20250418,130600,114570970,10860,10860,10860,10860,0
20250418,130500,114570970,10860,10860,10860,10860,0
20250418,130400,114570970,10860,10860,10860,10860,0
20250418,130300,114570970,10860,10860,10860,10860,0
20250418,130200,114570970,10860,10840,10860,10840,41
20250418,130100,114125750,10830,10840,10870,10830,804
20250418,130000,105396330,10830,10830,10830,10830,0
20250418,125900,105396330,10830,10830,10830,10830,0
20250418,125800,105396330,10830,10830,10830,10830,0
20250418,125700,105396330,10830,10830,10830,10830,0
20250418,125600,105396330,10830,10825,10830,10825,52
20250418,125500,104833180,10830,10830,10830,10830,0
20250418,125400,104833180,10830,10830,10830,10830,0
20250418,125300,104833180,10830,10830,10830,10830,0
20250418,125200,104833180,10830,10830,10830,10830,0
20250418,125100,104833180,10830,10830,10830,10830,0
20250418,125000,104833180,10830,10830,10830,10830,0
20250418,124900,104833180,10830,10830,10830,10830,0
20250418,124800,104833180,10830,10830,10830,10830,0
20250418,124700,104833180,10830,10830,10830,10830,0
20250418,124600,104833180,10830,10830,10830,10830,0
20250418,124500,104833180,10830,10830,10830,10830,0
20250418,124400,104833180,10830,10830,10830,10830,0
20250418,124300,104833180,10830,10830,10830,10830,1
20250418,124200,104822350,10830,10830,10830,10830,1
20250418,124100,104811520,10830,10830,10830,10830,0
20250418,124000,104811520,10830,10830,10830,10830,0
20250418,123900,104811520,10830,10830,10830,10830,0
20250418,123800,104811520,10830,10830,10830,10830,0
20250418,123700,104811520,10830,10830,10830,10830,0
20250418,123600,104811520,10830,10830,10830,10830,1
20250418,123500,104800690,10830,10830,10830,10830,2
20250418,123400,104779030,10830,10830,10830,10830,0
20250418,123300,104779030,10830,10830,10830,10830,1
20250418,123200,104768200,10820,10820,10820,10820,32
20250418,123100,104421960,10840,10840,10840,10840,0
20250418,123000,104421960,10840,10840,10840,10840,0
20250418,122900,104421960,10840,10820,10840,10820,215
20250418,122800,102095640,10840,10840,10840,10840,0
20250418,122700,102095640,10840,10840,10840,10840,0
20250418,122600,102095640,10840,10840,10840,10840,0
20250418,122500,102095640,10840,10840,10840,10840,0
20250418,122400,102095640,10840,10840,10840,10840,0
20250418,122300,102095640,10840,10840,10840,10840,0
20250418,122200,102095640,10840,10840,10840,10840,0
20250418,122100,102095640,10840,10840,10840,10840,0
20250418,122000,102095640,10840,10840,10840,10840,0
20250418,121900,102095640,10840,10840,10840,10840,1
20250418,121800,102084800,10840,10840,10840,10840,0
20250418,121700,102084800,10840,10840,10840,10840,0
20250418,121600,102084800,10840,10840,10840,10840,0
20250418,121500,102084800,10840,10840,10840,10840,0
20250418,121400,102084800,10840,10840,10840,10840,10
20250418,121300,101976400,10840,10840,10840,10840,2
20250418,121200,101954720,10840,10840,10840,10840,3
20250418,121100,101922200,10840,10840,10840,10840,11
20250418,121000,101802960,10850,10830,10850,10830,29
20250418,120900,101488680,10820,10820,10820,10820,63
20250418,120800,100807020,10820,10820,10820,10820,0
20250418,120700,100807020,10820,10820,10820,10820,8
20250418,120600,100720460,10820,10820,10820,10820,8
20250418,120500,100633900,10820,10820,10820,10820,0
20250418,120400,100633900,10820,10820,10820,10820,0
20250418,120300,100633900,10820,10820,10820,10820,48
20250418,120200,100114540,10810,10810,10810,10810,0
20250418,120100,100114540,10810,10810,10810,10810,0
20250418,120000,100114540,10810,10810,10810,10810,0
20250418,115900,100114540,10810,10810,10810,10810,0
20250418,115800,100114540,10810,10810,10810,10810,0
20250418,115700,100114540,10810,10810,10810,10810,0
20250418,115600,100114540,10810,10810,10810,10810,46
20250418,115500,99617280,10800,10800,10800,10800,318
20250418,115400,96182880,10800,10800,10800,10800,0
20250418,115300,96182880,10800,10800,10800,10800,0
20250418,115200,96182880,10800,10800,10800,10800,0
20250418,115100,96182880,10800,10800,10800,10800,0
20250418,115000,96182880,10800,10800,10800,10800,0
20250418,114900,96182880,10800,10810,10810,10800,90
20250418,114800,95210850,10810,10810,10810,10810,0
20250418,114700,95210850,10810,10810,10810,10810,0
20250418,114600,95210850,10810,10810,10810,10810,0
20250418,114500,95210850,10810,10810,10810,10810,0
20250418,114400,95210850,10810,10810,10810,10810,108
20250418,114300,94043370,10820,10820,10820,10820,1
20250418,114200,94032550,10810,10810,10810,10810,0
20250418,114100,94032550,10810,10810,10810,10810,0
20250418,114000,94032550,10810,10810,10810,10810,5
20250418,113900,93978500,10820,10820,10820,10820,0
20250418,113800,93978500,10820,10820,10820,10820,0
20250418,113700,93978500,10820,10820,10820,10820,0
20250418,113600,93978500,10820,10820,10820,10820,0
20250418,113500,93978500,10820,10820,10820,10820,7
20250418,113400,93902760,10820,10820,10820,10820,0
20250418,113300,93902760,10820,10820,10820,10820,0
20250418,113200,93902760,10820,10820,10820,10820,1
20250418,113100,93891940,10820,10820,10820,10820,0
20250418,113000,93891940,10820,10820,10820,10820,0
20250418,112900,93891940,10820,10820,10820,10820,8
20250418,112800,93805380,10820,10820,10820,10820,2
20250418,112700,93783740,10820,10820,10820,10820,0
20250418,112600,93783740,10820,10820,10820,10820,0
20250418,112500,93783740,10820,10820,10820,10820,0
20250418,112400,93783740,10820,10820,10820,10820,3
20250418,112300,93751280,10820,10820,10820,10820,7
20250418,112200,93675540,10820,10820,10820,10820,0
20250418,112100,93675540,10820,10820,10820,10820,3
20250418,112000,93643080,10820,10820,10820,10820,2
20250418,111900,93621440,10820,10820,10820,10820,0
20250418,111800,93621440,10820,10820,10820,10820,0
20250418,111700,93621440,10820,10820,10820,10820,0
20250418,111600,93621440,10820,10820,10820,10820,0
20250418,111500,93621440,10820,10820,10820,10820,0
20250418,111400,93621440,10820,10820,10820,10820,0
20250418,111300,93621440,10820,10820,10820,10820,0
20250418,111200,93621440,10820,10820,10820,10820,0
20250418,111100,93621440,10820,10820,10820,10820,0
20250418,111000,93621440,10820,10820,10820,10820,0
20250418,110900,93621440,10820,10820,10820,10820,0
20250418,110800,93621440,10820,10820,10820,10820,3
20250418,110700,93588980,10820,10820,10820,10820,12
20250418,110600,93459140,10820,10820,10830,10810,102
20250418,110500,92355800,10830,10830,10830,10830,54
20250418,110400,91770980,10840,10840,10840,10840,100
20250418,110300,90686980,10870,10870,10870,10870,0
20250418,110200,90686980,10870,10870,10870,10870,0
20250418,110100,90686980,10870,10870,10870,10870,0
20250418,110000,90686980,10870,10850,10870,10850,700
20250418,105900,83087450,10850,10850,10850,10850,0
20250418,105800,83087450,10850,10850,10850,10850,464
20250418,105700,78053050,10850,10850,10850,10850,0
20250418,105600,78053050,10850,10850,10850,10850,1
20250418,105500,78042200,10840,10840,10840,10840,0
20250418,105400,78042200,10840,10850,10850,10840,4
20250418,105300,77998830,10840,10830,10850,10830,31
20250418,105200,77663040,10830,10830,10830,10830,0
20250418,105100,77663040,10830,10830,10830,10830,0
20250418,105000,77663040,10830,10830,10830,10830,0
20250418,104900,77663040,10830,10820,10830,10820,40
20250418,104800,77230230,10820,10810,10820,10800,147
20250418,104700,75641990,10830,10830,10830,10830,0
20250418,104600,75641990,10830,10830,10830,10830,18
20250418,104500,75447050,10850,10850,10850,10850,0
20250418,104400,75447050,10850,10850,10850,10850,0
20250418,104300,75447050,10850,10850,10850,10850,0
20250418,104200,75447050,10850,10850,10850,10850,0
20250418,104100,75447050,10850,10850,10850,10850,0
20250418,104000,75447050,10850,10850,10850,10850,0
20250418,103900,75447050,10850,10850,10850,10850,0
20250418,103800,75447050,10850,10850,10850,10850,0
20250418,103700,75447050,10850,10850,10850,10850,0
20250418,103600,75447050,10850,10850,10850,10850,0
20250418,103500,75447050,10850,10850,10850,10850,0
20250418,103400,75447050,10850,10850,10850,10850,0
20250418,103300,75447050,10850,10850,10850,10850,0
20250418,103200,75447050,10850,10850,10850,10850,0
20250418,103100,75447050,10850,10850,10850,10850,0
20250418,103000,75447050,10850,10830,10850,10830,700
20250418,102900,67852430,10850,10820,10850,10820,63
20250418,102800,67170520,10820,10820,10820,10820,0
20250418,102700,67170520,10820,10820,10820,10820,0
20250418,102600,67170520,10820,10820,10820,10820,0
20250418,102500,67170520,10820,10820,10820,10820,0
20250418,102400,67170520,10820,10820,10820,10820,0
20250418,102300,67170520,10820,10820,10820,10820,0
20250418,102200,67170520,10820,10820,10820,10820,0
20250418,102100,67170520,10820,10820,10820,10820,0
20250418,102000,67170520,10820,10820,10820,10820,0
20250418,101900,67170520,10820,10820,10820,10820,0
20250418,101800,67170520,10820,10820,10820,10820,0
20250418,101700,67170520,10820,10820,10820,10820,0
20250418,101600,67170520,10820,10820,10820,10820,0
20250418,101500,67170520,10820,10820,10820,10820,0
20250418,101400,67170520,10820,10820,10820,10820,0
20250418,101300,67170520,10820,10820,10820,10820,0
20250418,101200,67170520,10820,10820,10820,10820,0
20250418,101100,67170520,10820,10820,10820,10820,0
20250418,101000,67170520,10820,10820,10820,10820,0
20250418,100900,67170520,10820,10820,10820,10820,0
20250418,100800,67170520,10820,10820,10820,10820,0
20250418,100700,67170520,10820,10820,10820,10820,0
20250418,100600,67170520,10820,10820,10820,10820,0
20250418,100500,67170520,10820,10820,10820,10820,0
20250418,100400,67170520,10820,10820,10820,10820,1
20250418,100300,67159700,10810,10810,10810,10810,0
20250418,100200,67159700,10810,10810,10810,10810,129
20250418,100100,65765210,10810,10820,10820,10810,50
20250418,100000,65224700,10810,10820,10850,10810,742
20250418,095900,57187020,10820,10820,10820,10820,1
20250418,095800,57176200,10810,10830,10830,10810,5
20250418,095700,57122130,10840,10800,10850,10800,2538
20250418,095600,29608760,10810,10810,10810,10810,0
20250418,095500,29608760,10810,10810,10810,10810,0
20250418,095400,29608760,10810,10810,10810,10810,0
20250418,095300,29608760,10810,10810,10810,10810,1
20250418,095200,29597950,10810,10810,10810,10810,0
20250418,095100,29597950,10810,10810,10810,10810,0
20250418,095000,29597950,10810,10810,10810,10810,0
20250418,094900,29597950,10810,10810,10810,10810,0
20250418,094800,29597950,10810,10810,10810,10810,15
20250418,094700,29435800,10840,10840,10840,10840,0
20250418,094600,29435800,10840,10840,10840,10840,0
20250418,094500,29435800,10840,10840,10840,10840,0
20250418,094400,29435800,10840,10840,10840,10840,0
20250418,094300,29435800,10840,10840,10840,10840,0
20250418,094200,29435800,10840,10820,10840,10820,25
20250418,094100,29165280,10840,10800,10840,10800,114
20250418,094000,27932940,10800,10800,10800,10800,0
20250418,093900,27932940,10800,10800,10800,10800,0
20250418,093800,27932940,10800,10800,10800,10800,0
20250418,093700,27932940,10800,10800,10810,10800,218
20250418,093600,25578400,10810,10800,10810,10800,2
20250418,093500,25556790,10810,10800,10810,10800,2
20250418,093400,25535180,10810,10810,10810,10810,1
20250418,093300,25524370,10800,10800,10810,10800,3
20250418,093200,25491960,10800,10800,10800,10800,44
20250418,093100,25016760,10800,10800,10800,10800,30
20250418,093000,24692760,10800,10810,10850,10800,934
20250418,092900,14583930,10810,10810,10810,10810,0
20250418,092800,14583930,10810,10810,10810,10810,0
20250418,092700,14583930,10810,10810,10810,10810,0
20250418,092600,14583930,10810,10810,10810,10810,4
20250418,092500,14540690,10810,10810,10810,10810,1
20250418,092400,14529880,10810,10810,10810,10810,1
20250418,092300,14519070,10810,10810,10810,10810,0
20250418,092200,14519070,10810,10810,10810,10810,0
20250418,092100,14519070,10810,10810,10810,10810,1
20250418,092000,14508260,10810,10810,10810,10810,2
20250418,091900,14486640,10810,10810,10810,10810,60
20250418,091800,13838040,10810,10800,10810,10800,4
20250418,091700,13794820,10800,10820,10820,10800,102
20250418,091600,12692920,10820,10820,10820,10820,1
20250418,091500,12682100,10820,10820,10820,10820,0
20250418,091400,12682100,10820,10820,10820,10820,39
20250418,091300,12260120,10820,10820,10820,10820,100
20250418,091200,11178120,10830,10830,10830,10830,0
20250418,091100,11178120,10830,10870,10870,10830,285
20250418,091000,8090860,10810,10820,10820,10810,316
20250418,090900,4671750,10820,10820,10820,10820,0
20250418,090800,4671750,10820,10820,10820,10820,0
20250418,090700,4671750,10820,10820,10820,10820,2
20250418,090600,4650110,10850,10860,10860,10810,6
20250418,090500,4585140,10830,10840,10840,10830,315
20250418,090400,1173050,10890,10890,10890,10890,0
20250418,090300,1173050,10890,10890,10890,10890,0
20250418,090200,1173050,10890,10890,10890,10890,1
20250418,090100,1162160,10830,10830,10830,10830,0
20250418,090000,1162160,10830,10900,10940,10830,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190000 143096690 10800 10800 10800 10800 150
3 20250418 185900 143096690 10800 10800 10800 10800 0
4 20250418 185800 143096690 10800 10800 10800 10800 0
5 20250418 185700 143096690 10800 10800 10800 10800 0
6 20250418 185600 143096690 10800 10800 10800 10800 0
7 20250418 185500 143096690 10800 10800 10800 10800 0
8 20250418 185400 143096690 10800 10800 10800 10800 0
9 20250418 185300 143096690 10800 10800 10800 10800 0
10 20250418 185200 143096690 10800 10800 10800 10800 0
11 20250418 185100 143096690 10800 10800 10800 10800 0
12 20250418 185000 143096690 10800 10800 10800 10800 0
13 20250418 184900 143096690 10800 10800 10800 10800 0
14 20250418 184800 143096690 10800 10800 10800 10800 0
15 20250418 184700 143096690 10800 10800 10800 10800 0
16 20250418 184600 143096690 10800 10800 10800 10800 0
17 20250418 184500 143096690 10800 10800 10800 10800 0
18 20250418 184400 143096690 10800 10800 10800 10800 0
19 20250418 184300 143096690 10800 10800 10800 10800 0
20 20250418 184200 143096690 10800 10800 10800 10800 0
21 20250418 184100 143096690 10800 10800 10800 10800 0
22 20250418 184000 143096690 10800 10800 10800 10800 0
23 20250418 183900 143096690 10800 10800 10800 10800 0
24 20250418 183800 143096690 10800 10800 10800 10800 0
25 20250418 183700 143096690 10800 10800 10800 10800 0
26 20250418 183600 143096690 10800 10800 10800 10800 0
27 20250418 183500 143096690 10800 10800 10800 10800 0
28 20250418 183400 143096690 10800 10800 10800 10800 0
29 20250418 183300 143096690 10800 10800 10800 10800 0
30 20250418 183200 143096690 10800 10800 10800 10800 0
31 20250418 183100 143096690 10800 10800 10800 10800 0
32 20250418 183000 143096690 10800 10800 10800 10800 150
33 20250418 182900 143096690 10800 10800 10800 10800 0
34 20250418 182800 143096690 10800 10800 10800 10800 0
35 20250418 182700 143096690 10800 10800 10800 10800 0
36 20250418 182600 143096690 10800 10800 10800 10800 0
37 20250418 182500 143096690 10800 10800 10800 10800 0
38 20250418 182400 143096690 10800 10800 10800 10800 0
39 20250418 182300 143096690 10800 10800 10800 10800 0
40 20250418 182200 143096690 10800 10800 10800 10800 0
41 20250418 182100 143096690 10800 10800 10800 10800 0
42 20250418 182000 143096690 10800 10800 10800 10800 0
43 20250418 181900 143096690 10800 10800 10800 10800 0
44 20250418 181800 143096690 10800 10800 10800 10800 0
45 20250418 181700 143096690 10800 10800 10800 10800 0
46 20250418 181600 143096690 10800 10800 10800 10800 0
47 20250418 181500 143096690 10800 10800 10800 10800 0
48 20250418 181400 143096690 10800 10800 10800 10800 0
49 20250418 181300 143096690 10800 10800 10800 10800 0
50 20250418 181200 143096690 10800 10800 10800 10800 0
51 20250418 181100 143096690 10800 10800 10800 10800 0
52 20250418 181000 143096690 10800 10800 10800 10800 0
53 20250418 180900 143096690 10800 10800 10800 10800 0
54 20250418 180800 143096690 10800 10800 10800 10800 0
55 20250418 180700 143096690 10800 10800 10800 10800 0
56 20250418 180600 143096690 10800 10800 10800 10800 0
57 20250418 180500 143096690 10800 10800 10800 10800 0
58 20250418 180400 143096690 10800 10800 10800 10800 0
59 20250418 180300 143096690 10800 10800 10800 10800 0
60 20250418 180200 143096690 10800 10800 10800 10800 0
61 20250418 180100 143096690 10800 10800 10800 10800 0
62 20250418 180000 143096690 10800 10800 10800 10800 150
63 20250418 175900 143096690 10800 10800 10800 10800 0
64 20250418 175800 143096690 10800 10800 10800 10800 0
65 20250418 175700 143096690 10800 10800 10800 10800 0
66 20250418 175600 143096690 10800 10800 10800 10800 0
67 20250418 175500 143096690 10800 10800 10800 10800 0
68 20250418 175400 143096690 10800 10800 10800 10800 0
69 20250418 175300 143096690 10800 10800 10800 10800 0
70 20250418 175200 143096690 10800 10800 10800 10800 0
71 20250418 175100 143096690 10800 10800 10800 10800 0
72 20250418 175000 143096690 10800 10800 10800 10800 0
73 20250418 174900 143096690 10800 10800 10800 10800 0
74 20250418 174800 143096690 10800 10800 10800 10800 0
75 20250418 174700 143096690 10800 10800 10800 10800 0
76 20250418 174600 143096690 10800 10800 10800 10800 0
77 20250418 174500 143096690 10800 10800 10800 10800 0
78 20250418 174400 143096690 10800 10800 10800 10800 0
79 20250418 174300 143096690 10800 10800 10800 10800 0
80 20250418 174200 143096690 10800 10800 10800 10800 0
81 20250418 174100 143096690 10800 10800 10800 10800 0
82 20250418 174000 143096690 10800 10800 10800 10800 0
83 20250418 173900 143096690 10800 10800 10800 10800 0
84 20250418 173800 143096690 10800 10800 10800 10800 0
85 20250418 173700 143096690 10800 10800 10800 10800 0
86 20250418 173600 143096690 10800 10800 10800 10800 0
87 20250418 173500 143096690 10800 10800 10800 10800 0
88 20250418 173400 143096690 10800 10800 10800 10800 0
89 20250418 173300 143096690 10800 10800 10800 10800 0
90 20250418 173200 143096690 10800 10800 10800 10800 0
91 20250418 173100 143096690 10800 10800 10800 10800 0
92 20250418 173000 143096690 10800 10800 10800 10800 150
93 20250418 172900 143096690 10800 10800 10800 10800 0
94 20250418 172800 143096690 10800 10800 10800 10800 0
95 20250418 172700 143096690 10800 10800 10800 10800 0
96 20250418 172600 143096690 10800 10800 10800 10800 0
97 20250418 172500 143096690 10800 10800 10800 10800 0
98 20250418 172400 143096690 10800 10800 10800 10800 0
99 20250418 172300 143096690 10800 10800 10800 10800 0
100 20250418 172200 143096690 10800 10800 10800 10800 0
101 20250418 172100 143096690 10800 10800 10800 10800 0
102 20250418 172000 143096690 10800 10800 10800 10800 0
103 20250418 171900 143096690 10800 10800 10800 10800 0
104 20250418 171800 143096690 10800 10800 10800 10800 0
105 20250418 171700 143096690 10800 10800 10800 10800 0
106 20250418 171600 143096690 10800 10800 10800 10800 0
107 20250418 171500 143096690 10800 10800 10800 10800 0
108 20250418 171400 143096690 10800 10800 10800 10800 0
109 20250418 171300 143096690 10800 10800 10800 10800 0
110 20250418 171200 143096690 10800 10800 10800 10800 0
111 20250418 171100 143096690 10800 10800 10800 10800 0
112 20250418 171000 143096690 10800 10800 10800 10800 0
113 20250418 170900 143096690 10800 10800 10800 10800 0
114 20250418 170800 143096690 10800 10800 10800 10800 0
115 20250418 170700 143096690 10800 10800 10800 10800 0
116 20250418 170600 143096690 10800 10800 10800 10800 0
117 20250418 170500 143096690 10800 10800 10800 10800 0
118 20250418 170400 143096690 10800 10800 10800 10800 0
119 20250418 170300 143096690 10800 10800 10800 10800 0
120 20250418 170200 143096690 10800 10800 10800 10800 0
121 20250418 170100 143096690 10800 10800 10800 10800 0
122 20250418 170000 143096690 10800 10800 10800 10800 150
123 20250418 165900 143096690 10800 10800 10800 10800 0
124 20250418 165800 143096690 10800 10800 10800 10800 0
125 20250418 165700 143096690 10800 10800 10800 10800 0
126 20250418 165600 143096690 10800 10800 10800 10800 0
127 20250418 165500 143096690 10800 10800 10800 10800 0
128 20250418 165400 143096690 10800 10800 10800 10800 0
129 20250418 165300 143096690 10800 10800 10800 10800 0
130 20250418 165200 143096690 10800 10800 10800 10800 0
131 20250418 165100 143096690 10800 10800 10800 10800 0
132 20250418 165000 143096690 10800 10800 10800 10800 0
133 20250418 164900 143096690 10800 10800 10800 10800 0
134 20250418 164800 143096690 10800 10800 10800 10800 0
135 20250418 164700 143096690 10800 10800 10800 10800 0
136 20250418 164600 143096690 10800 10800 10800 10800 0
137 20250418 164500 143096690 10800 10800 10800 10800 0
138 20250418 164400 143096690 10800 10800 10800 10800 0
139 20250418 164300 143096690 10800 10800 10800 10800 0
140 20250418 164200 143096690 10800 10800 10800 10800 0
141 20250418 164100 143096690 10800 10800 10800 10800 0
142 20250418 164000 143096690 10800 10800 10800 10800 0
143 20250418 163900 143096690 10800 10800 10800 10800 0
144 20250418 163800 143096690 10800 10800 10800 10800 0
145 20250418 163700 143096690 10800 10800 10800 10800 0
146 20250418 163600 143096690 10800 10800 10800 10800 0
147 20250418 163500 143096690 10800 10800 10800 10800 0
148 20250418 163400 143096690 10800 10800 10800 10800 0
149 20250418 163300 143096690 10800 10800 10800 10800 0
150 20250418 163200 143096690 10800 10800 10800 10800 0
151 20250418 163100 143096690 10800 10800 10800 10800 0
152 20250418 163000 143096690 10800 10800 10800 10800 150
153 20250418 162900 143096690 10800 10800 10800 10800 0
154 20250418 162800 143096690 10800 10800 10800 10800 0
155 20250418 162700 143096690 10800 10800 10800 10800 0
156 20250418 162600 143096690 10800 10800 10800 10800 0
157 20250418 162500 143096690 10800 10800 10800 10800 0
158 20250418 162400 143096690 10800 10800 10800 10800 0
159 20250418 162300 143096690 10800 10800 10800 10800 0
160 20250418 162200 143096690 10800 10800 10800 10800 0
161 20250418 162100 143096690 10800 10800 10800 10800 0
162 20250418 162000 143096690 10800 10800 10800 10800 0
163 20250418 161900 143096690 10800 10800 10800 10800 0
164 20250418 161800 143096690 10800 10800 10800 10800 0
165 20250418 161700 143096690 10800 10800 10800 10800 0
166 20250418 161600 143096690 10800 10800 10800 10800 0
167 20250418 161500 143096690 10800 10800 10800 10800 0
168 20250418 161400 143096690 10800 10800 10800 10800 0
169 20250418 161300 143096690 10800 10800 10800 10800 0
170 20250418 161200 143096690 10800 10800 10800 10800 0
171 20250418 161100 143096690 10800 10800 10800 10800 0
172 20250418 161000 143096690 10800 10800 10800 10800 0
173 20250418 160900 143096690 10800 10800 10800 10800 0
174 20250418 160800 143096690 10800 10800 10800 10800 0
175 20250418 160700 143096690 10800 10800 10800 10800 0
176 20250418 160600 143096690 10800 10800 10800 10800 0
177 20250418 160500 143096690 10800 10800 10800 10800 0
178 20250418 160400 143096690 10800 10800 10800 10800 0
179 20250418 160300 143096690 10800 10800 10800 10800 0
180 20250418 160200 143096690 10800 10800 10800 10800 0
181 20250418 160100 143096690 10800 10800 10800 10800 0
182 20250418 160000 143096690 10800 10800 10800 10800 150
183 20250418 155900 143096690 10800 10800 10800 10800 0
184 20250418 155800 143096690 10800 10800 10800 10800 0
185 20250418 155700 143096690 10800 10800 10800 10800 0
186 20250418 155600 143096690 10800 10800 10800 10800 0
187 20250418 155500 143096690 10800 10800 10800 10800 0
188 20250418 155400 143096690 10800 10800 10800 10800 0
189 20250418 155300 143096690 10800 10800 10800 10800 0
190 20250418 155200 143096690 10800 10800 10800 10800 0
191 20250418 155100 143096690 10800 10800 10800 10800 0
192 20250418 155000 143096690 10800 10800 10800 10800 0
193 20250418 154900 143096690 10800 10800 10800 10800 0
194 20250418 154800 143096690 10800 10800 10800 10800 0
195 20250418 154700 143096690 10800 10800 10800 10800 0
196 20250418 154600 143096690 10800 10800 10800 10800 0
197 20250418 154500 143096690 10800 10800 10800 10800 0
198 20250418 154400 143096690 10800 10800 10800 10800 0
199 20250418 154300 143096690 10800 10800 10800 10800 0
200 20250418 154200 143096690 10800 10800 10800 10800 0
201 20250418 154100 143096690 10800 10800 10800 10800 0
202 20250418 154000 143096690 10800 10800 10800 10800 0
203 20250418 153900 143096690 10800 10800 10800 10800 0
204 20250418 153800 143096690 10800 10800 10800 10800 0
205 20250418 153700 143096690 10800 10800 10800 10800 0
206 20250418 153600 143096690 10800 10800 10800 10800 0
207 20250418 153500 143096690 10800 10800 10800 10800 0
208 20250418 153400 143096690 10800 10800 10800 10800 0
209 20250418 153300 143096690 10800 10800 10800 10800 0
210 20250418 153200 143096690 10800 10800 10800 10800 0
211 20250418 153100 143096690 10800 10800 10800 10800 0
212 20250418 153000 143096690 10800 10800 10800 10800 300
213 20250418 152900 141476690 10840 10840 10840 10840 0
214 20250418 152800 141476690 10840 10840 10840 10840 0
215 20250418 152700 141476690 10840 10840 10840 10840 0
216 20250418 152600 141476690 10840 10840 10840 10840 0
217 20250418 152500 141476690 10840 10840 10840 10840 0
218 20250418 152400 141476690 10840 10840 10840 10840 0
219 20250418 152300 141476690 10840 10840 10840 10840 0
220 20250418 152200 141476690 10840 10840 10840 10840 0
221 20250418 152100 141476690 10840 10840 10840 10840 0
222 20250418 152000 141476690 10840 10840 10840 10840 0
223 20250418 151900 141476690 10840 10840 10840 10840 0
224 20250418 151800 141476690 10840 10840 10840 10840 0
225 20250418 151700 141476690 10840 10840 10840 10840 0
226 20250418 151600 141476690 10840 10840 10840 10840 30
227 20250418 151500 141151490 10830 10830 10830 10830 0
228 20250418 151400 141151490 10830 10830 10830 10830 0
229 20250418 151300 141151490 10830 10830 10830 10830 0
230 20250418 151200 141151490 10830 10830 10830 10830 9
231 20250418 151100 141054020 10840 10840 10840 10840 0
232 20250418 151000 141054020 10840 10840 10840 10840 0
233 20250418 150900 141054020 10840 10840 10840 10840 143
234 20250418 150800 139503900 10860 10860 10860 10860 0
235 20250418 150700 139503900 10860 10860 10860 10860 0
236 20250418 150600 139503900 10860 10860 10860 10860 21
237 20250418 150500 139275840 10860 10860 10860 10860 0
238 20250418 150400 139275840 10860 10860 10860 10860 0
239 20250418 150300 139275840 10860 10860 10860 10860 0
240 20250418 150200 139275840 10860 10860 10860 10860 10
241 20250418 150100 139167240 10860 10860 10860 10860 0
242 20250418 150000 139167240 10860 10860 10860 10860 0
243 20250418 145900 139167240 10860 10860 10860 10860 0
244 20250418 145800 139167240 10860 10860 10860 10860 0
245 20250418 145700 139167240 10860 10860 10860 10860 0
246 20250418 145600 139167240 10860 10860 10860 10860 0
247 20250418 145500 139167240 10860 10860 10860 10860 0
248 20250418 145400 139167240 10860 10860 10860 10860 0
249 20250418 145300 139167240 10860 10850 10860 10850 6
250 20250418 145200 139102110 10860 10860 10860 10850 11
251 20250418 145100 138982700 10850 10850 10860 10850 11
252 20250418 145000 138863300 10860 10850 10860 10850 10
253 20250418 144900 138754750 10860 10850 10860 10850 12
254 20250418 144800 138624490 10860 10850 10860 10850 10
255 20250418 144700 138515940 10860 10850 10860 10850 10
256 20250418 144600 138407390 10860 10860 10860 10860 0
257 20250418 144500 138407390 10860 10850 10860 10850 4
258 20250418 144400 138363970 10860 10850 10860 10850 12
259 20250418 144300 138233710 10850 10850 10850 10850 0
260 20250418 144200 138233710 10850 10850 10850 10850 0
261 20250418 144100 138233710 10850 10850 10850 10850 0
262 20250418 144000 138233710 10850 10850 10850 10850 0
263 20250418 143900 138233710 10850 10850 10850 10850 0
264 20250418 143800 138233710 10850 10850 10850 10850 0
265 20250418 143700 138233710 10850 10850 10850 10850 0
266 20250418 143600 138233710 10850 10850 10850 10850 0
267 20250418 143500 138233710 10850 10850 10850 10850 9
268 20250418 143400 138136060 10860 10860 10860 10860 0
269 20250418 143300 138136060 10860 10850 10860 10850 3
270 20250418 143200 138103490 10850 10850 10850 10850 0
271 20250418 143100 138103490 10850 10850 10850 10850 0
272 20250418 143000 138103490 10850 10850 10850 10850 0
273 20250418 142900 138103490 10850 10850 10850 10850 0
274 20250418 142800 138103490 10850 10850 10850 10850 0
275 20250418 142700 138103490 10850 10850 10850 10850 0
276 20250418 142600 138103490 10850 10850 10850 10850 113
277 20250418 142500 136877440 10850 10850 10850 10850 0
278 20250418 142400 136877440 10850 10850 10850 10850 0
279 20250418 142300 136877440 10850 10850 10850 10850 0
280 20250418 142200 136877440 10850 10850 10850 10850 0
281 20250418 142100 136877440 10850 10850 10850 10850 0
282 20250418 142000 136877440 10850 10850 10850 10850 83
283 20250418 141900 135976890 10850 10850 10850 10850 0
284 20250418 141800 135976890 10850 10850 10850 10850 0
285 20250418 141700 135976890 10850 10850 10850 10850 0
286 20250418 141600 135976890 10850 10850 10850 10850 1
287 20250418 141500 135966040 10850 10850 10850 10850 0
288 20250418 141400 135966040 10850 10850 10850 10850 0
289 20250418 141300 135966040 10850 10850 10850 10850 0
290 20250418 141200 135966040 10850 10850 10850 10850 0
291 20250418 141100 135966040 10850 10850 10850 10850 0
292 20250418 141000 135966040 10850 10850 10850 10850 0
293 20250418 140900 135966040 10850 10850 10850 10850 0
294 20250418 140800 135966040 10850 10850 10850 10850 0
295 20250418 140700 135966040 10850 10850 10850 10850 0
296 20250418 140600 135966040 10850 10850 10850 10850 56
297 20250418 140500 135358440 10860 10860 10860 10860 0
298 20250418 140400 135358440 10860 10860 10860 10860 0
299 20250418 140300 135358440 10860 10860 10860 10860 0
300 20250418 140200 135358440 10860 10860 10860 10860 0
301 20250418 140100 135358440 10860 10860 10860 10860 0
302 20250418 140000 135358440 10860 10850 10870 10840 793
303 20250418 135900 126746640 10850 10850 10850 10850 0
304 20250418 135800 126746640 10850 10850 10850 10850 5
305 20250418 135700 126692390 10850 10850 10850 10850 0
306 20250418 135600 126692390 10850 10850 10850 10850 6
307 20250418 135500 126627290 10850 10850 10850 10850 1
308 20250418 135400 126616440 10850 10850 10850 10850 0
309 20250418 135300 126616440 10850 10850 10850 10850 0
310 20250418 135200 126616440 10850 10850 10850 10850 0
311 20250418 135100 126616440 10850 10850 10850 10850 3
312 20250418 135000 126583890 10850 10850 10850 10850 0
313 20250418 134900 126583890 10850 10850 10850 10850 0
314 20250418 134800 126583890 10850 10850 10850 10850 0
315 20250418 134700 126583890 10850 10850 10850 10850 1
316 20250418 134600 126573040 10870 10870 10870 10870 0
317 20250418 134500 126573040 10870 10870 10870 10870 0
318 20250418 134400 126573040 10870 10870 10870 10870 0
319 20250418 134300 126573040 10870 10870 10870 10870 0
320 20250418 134200 126573040 10870 10870 10870 10870 0
321 20250418 134100 126573040 10870 10870 10870 10870 0
322 20250418 134000 126573040 10870 10870 10870 10870 0
323 20250418 133900 126573040 10870 10870 10870 10870 0
324 20250418 133800 126573040 10870 10870 10870 10870 0
325 20250418 133700 126573040 10870 10870 10870 10870 0
326 20250418 133600 126573040 10870 10870 10870 10870 0
327 20250418 133500 126573040 10870 10870 10870 10870 0
328 20250418 133400 126573040 10870 10870 10870 10870 0
329 20250418 133300 126573040 10870 10870 10870 10870 0
330 20250418 133200 126573040 10870 10870 10870 10870 0
331 20250418 133100 126573040 10870 10870 10870 10870 0
332 20250418 133000 126573040 10870 10840 10870 10830 823
333 20250418 132900 117649530 10840 10840 10840 10840 0
334 20250418 132800 117649530 10840 10840 10840 10840 0
335 20250418 132700 117649530 10840 10840 10840 10840 0
336 20250418 132600 117649530 10840 10840 10840 10840 0
337 20250418 132500 117649530 10840 10840 10840 10840 0
338 20250418 132400 117649530 10840 10840 10840 10840 0
339 20250418 132300 117649530 10840 10840 10840 10840 0
340 20250418 132200 117649530 10840 10840 10840 10840 0
341 20250418 132100 117649530 10840 10840 10840 10840 0
342 20250418 132000 117649530 10840 10840 10840 10840 0
343 20250418 131900 117649530 10840 10840 10840 10840 0
344 20250418 131800 117649530 10840 10840 10840 10840 0
345 20250418 131700 117649530 10840 10840 10840 10840 4
346 20250418 131600 117606170 10840 10840 10840 10840 0
347 20250418 131500 117606170 10840 10840 10840 10840 280
348 20250418 131400 114570970 10860 10860 10860 10860 0
349 20250418 131300 114570970 10860 10860 10860 10860 0
350 20250418 131200 114570970 10860 10860 10860 10860 0
351 20250418 131100 114570970 10860 10860 10860 10860 0
352 20250418 131000 114570970 10860 10860 10860 10860 0
353 20250418 130900 114570970 10860 10860 10860 10860 0
354 20250418 130800 114570970 10860 10860 10860 10860 0
355 20250418 130700 114570970 10860 10860 10860 10860 0
356 20250418 130600 114570970 10860 10860 10860 10860 0
357 20250418 130500 114570970 10860 10860 10860 10860 0
358 20250418 130400 114570970 10860 10860 10860 10860 0
359 20250418 130300 114570970 10860 10860 10860 10860 0
360 20250418 130200 114570970 10860 10840 10860 10840 41
361 20250418 130100 114125750 10830 10840 10870 10830 804
362 20250418 130000 105396330 10830 10830 10830 10830 0
363 20250418 125900 105396330 10830 10830 10830 10830 0
364 20250418 125800 105396330 10830 10830 10830 10830 0
365 20250418 125700 105396330 10830 10830 10830 10830 0
366 20250418 125600 105396330 10830 10825 10830 10825 52
367 20250418 125500 104833180 10830 10830 10830 10830 0
368 20250418 125400 104833180 10830 10830 10830 10830 0
369 20250418 125300 104833180 10830 10830 10830 10830 0
370 20250418 125200 104833180 10830 10830 10830 10830 0
371 20250418 125100 104833180 10830 10830 10830 10830 0
372 20250418 125000 104833180 10830 10830 10830 10830 0
373 20250418 124900 104833180 10830 10830 10830 10830 0
374 20250418 124800 104833180 10830 10830 10830 10830 0
375 20250418 124700 104833180 10830 10830 10830 10830 0
376 20250418 124600 104833180 10830 10830 10830 10830 0
377 20250418 124500 104833180 10830 10830 10830 10830 0
378 20250418 124400 104833180 10830 10830 10830 10830 0
379 20250418 124300 104833180 10830 10830 10830 10830 1
380 20250418 124200 104822350 10830 10830 10830 10830 1
381 20250418 124100 104811520 10830 10830 10830 10830 0
382 20250418 124000 104811520 10830 10830 10830 10830 0
383 20250418 123900 104811520 10830 10830 10830 10830 0
384 20250418 123800 104811520 10830 10830 10830 10830 0
385 20250418 123700 104811520 10830 10830 10830 10830 0
386 20250418 123600 104811520 10830 10830 10830 10830 1
387 20250418 123500 104800690 10830 10830 10830 10830 2
388 20250418 123400 104779030 10830 10830 10830 10830 0
389 20250418 123300 104779030 10830 10830 10830 10830 1
390 20250418 123200 104768200 10820 10820 10820 10820 32
391 20250418 123100 104421960 10840 10840 10840 10840 0
392 20250418 123000 104421960 10840 10840 10840 10840 0
393 20250418 122900 104421960 10840 10820 10840 10820 215
394 20250418 122800 102095640 10840 10840 10840 10840 0
395 20250418 122700 102095640 10840 10840 10840 10840 0
396 20250418 122600 102095640 10840 10840 10840 10840 0
397 20250418 122500 102095640 10840 10840 10840 10840 0
398 20250418 122400 102095640 10840 10840 10840 10840 0
399 20250418 122300 102095640 10840 10840 10840 10840 0
400 20250418 122200 102095640 10840 10840 10840 10840 0
401 20250418 122100 102095640 10840 10840 10840 10840 0
402 20250418 122000 102095640 10840 10840 10840 10840 0
403 20250418 121900 102095640 10840 10840 10840 10840 1
404 20250418 121800 102084800 10840 10840 10840 10840 0
405 20250418 121700 102084800 10840 10840 10840 10840 0
406 20250418 121600 102084800 10840 10840 10840 10840 0
407 20250418 121500 102084800 10840 10840 10840 10840 0
408 20250418 121400 102084800 10840 10840 10840 10840 10
409 20250418 121300 101976400 10840 10840 10840 10840 2
410 20250418 121200 101954720 10840 10840 10840 10840 3
411 20250418 121100 101922200 10840 10840 10840 10840 11
412 20250418 121000 101802960 10850 10830 10850 10830 29
413 20250418 120900 101488680 10820 10820 10820 10820 63
414 20250418 120800 100807020 10820 10820 10820 10820 0
415 20250418 120700 100807020 10820 10820 10820 10820 8
416 20250418 120600 100720460 10820 10820 10820 10820 8
417 20250418 120500 100633900 10820 10820 10820 10820 0
418 20250418 120400 100633900 10820 10820 10820 10820 0
419 20250418 120300 100633900 10820 10820 10820 10820 48
420 20250418 120200 100114540 10810 10810 10810 10810 0
421 20250418 120100 100114540 10810 10810 10810 10810 0
422 20250418 120000 100114540 10810 10810 10810 10810 0
423 20250418 115900 100114540 10810 10810 10810 10810 0
424 20250418 115800 100114540 10810 10810 10810 10810 0
425 20250418 115700 100114540 10810 10810 10810 10810 0
426 20250418 115600 100114540 10810 10810 10810 10810 46
427 20250418 115500 99617280 10800 10800 10800 10800 318
428 20250418 115400 96182880 10800 10800 10800 10800 0
429 20250418 115300 96182880 10800 10800 10800 10800 0
430 20250418 115200 96182880 10800 10800 10800 10800 0
431 20250418 115100 96182880 10800 10800 10800 10800 0
432 20250418 115000 96182880 10800 10800 10800 10800 0
433 20250418 114900 96182880 10800 10810 10810 10800 90
434 20250418 114800 95210850 10810 10810 10810 10810 0
435 20250418 114700 95210850 10810 10810 10810 10810 0
436 20250418 114600 95210850 10810 10810 10810 10810 0
437 20250418 114500 95210850 10810 10810 10810 10810 0
438 20250418 114400 95210850 10810 10810 10810 10810 108
439 20250418 114300 94043370 10820 10820 10820 10820 1
440 20250418 114200 94032550 10810 10810 10810 10810 0
441 20250418 114100 94032550 10810 10810 10810 10810 0
442 20250418 114000 94032550 10810 10810 10810 10810 5
443 20250418 113900 93978500 10820 10820 10820 10820 0
444 20250418 113800 93978500 10820 10820 10820 10820 0
445 20250418 113700 93978500 10820 10820 10820 10820 0
446 20250418 113600 93978500 10820 10820 10820 10820 0
447 20250418 113500 93978500 10820 10820 10820 10820 7
448 20250418 113400 93902760 10820 10820 10820 10820 0
449 20250418 113300 93902760 10820 10820 10820 10820 0
450 20250418 113200 93902760 10820 10820 10820 10820 1
451 20250418 113100 93891940 10820 10820 10820 10820 0
452 20250418 113000 93891940 10820 10820 10820 10820 0
453 20250418 112900 93891940 10820 10820 10820 10820 8
454 20250418 112800 93805380 10820 10820 10820 10820 2
455 20250418 112700 93783740 10820 10820 10820 10820 0
456 20250418 112600 93783740 10820 10820 10820 10820 0
457 20250418 112500 93783740 10820 10820 10820 10820 0
458 20250418 112400 93783740 10820 10820 10820 10820 3
459 20250418 112300 93751280 10820 10820 10820 10820 7
460 20250418 112200 93675540 10820 10820 10820 10820 0
461 20250418 112100 93675540 10820 10820 10820 10820 3
462 20250418 112000 93643080 10820 10820 10820 10820 2
463 20250418 111900 93621440 10820 10820 10820 10820 0
464 20250418 111800 93621440 10820 10820 10820 10820 0
465 20250418 111700 93621440 10820 10820 10820 10820 0
466 20250418 111600 93621440 10820 10820 10820 10820 0
467 20250418 111500 93621440 10820 10820 10820 10820 0
468 20250418 111400 93621440 10820 10820 10820 10820 0
469 20250418 111300 93621440 10820 10820 10820 10820 0
470 20250418 111200 93621440 10820 10820 10820 10820 0
471 20250418 111100 93621440 10820 10820 10820 10820 0
472 20250418 111000 93621440 10820 10820 10820 10820 0
473 20250418 110900 93621440 10820 10820 10820 10820 0
474 20250418 110800 93621440 10820 10820 10820 10820 3
475 20250418 110700 93588980 10820 10820 10820 10820 12
476 20250418 110600 93459140 10820 10820 10830 10810 102
477 20250418 110500 92355800 10830 10830 10830 10830 54
478 20250418 110400 91770980 10840 10840 10840 10840 100
479 20250418 110300 90686980 10870 10870 10870 10870 0
480 20250418 110200 90686980 10870 10870 10870 10870 0
481 20250418 110100 90686980 10870 10870 10870 10870 0
482 20250418 110000 90686980 10870 10850 10870 10850 700
483 20250418 105900 83087450 10850 10850 10850 10850 0
484 20250418 105800 83087450 10850 10850 10850 10850 464
485 20250418 105700 78053050 10850 10850 10850 10850 0
486 20250418 105600 78053050 10850 10850 10850 10850 1
487 20250418 105500 78042200 10840 10840 10840 10840 0
488 20250418 105400 78042200 10840 10850 10850 10840 4
489 20250418 105300 77998830 10840 10830 10850 10830 31
490 20250418 105200 77663040 10830 10830 10830 10830 0
491 20250418 105100 77663040 10830 10830 10830 10830 0
492 20250418 105000 77663040 10830 10830 10830 10830 0
493 20250418 104900 77663040 10830 10820 10830 10820 40
494 20250418 104800 77230230 10820 10810 10820 10800 147
495 20250418 104700 75641990 10830 10830 10830 10830 0
496 20250418 104600 75641990 10830 10830 10830 10830 18
497 20250418 104500 75447050 10850 10850 10850 10850 0
498 20250418 104400 75447050 10850 10850 10850 10850 0
499 20250418 104300 75447050 10850 10850 10850 10850 0
500 20250418 104200 75447050 10850 10850 10850 10850 0
501 20250418 104100 75447050 10850 10850 10850 10850 0
502 20250418 104000 75447050 10850 10850 10850 10850 0
503 20250418 103900 75447050 10850 10850 10850 10850 0
504 20250418 103800 75447050 10850 10850 10850 10850 0
505 20250418 103700 75447050 10850 10850 10850 10850 0
506 20250418 103600 75447050 10850 10850 10850 10850 0
507 20250418 103500 75447050 10850 10850 10850 10850 0
508 20250418 103400 75447050 10850 10850 10850 10850 0
509 20250418 103300 75447050 10850 10850 10850 10850 0
510 20250418 103200 75447050 10850 10850 10850 10850 0
511 20250418 103100 75447050 10850 10850 10850 10850 0
512 20250418 103000 75447050 10850 10830 10850 10830 700
513 20250418 102900 67852430 10850 10820 10850 10820 63
514 20250418 102800 67170520 10820 10820 10820 10820 0
515 20250418 102700 67170520 10820 10820 10820 10820 0
516 20250418 102600 67170520 10820 10820 10820 10820 0
517 20250418 102500 67170520 10820 10820 10820 10820 0
518 20250418 102400 67170520 10820 10820 10820 10820 0
519 20250418 102300 67170520 10820 10820 10820 10820 0
520 20250418 102200 67170520 10820 10820 10820 10820 0
521 20250418 102100 67170520 10820 10820 10820 10820 0
522 20250418 102000 67170520 10820 10820 10820 10820 0
523 20250418 101900 67170520 10820 10820 10820 10820 0
524 20250418 101800 67170520 10820 10820 10820 10820 0
525 20250418 101700 67170520 10820 10820 10820 10820 0
526 20250418 101600 67170520 10820 10820 10820 10820 0
527 20250418 101500 67170520 10820 10820 10820 10820 0
528 20250418 101400 67170520 10820 10820 10820 10820 0
529 20250418 101300 67170520 10820 10820 10820 10820 0
530 20250418 101200 67170520 10820 10820 10820 10820 0
531 20250418 101100 67170520 10820 10820 10820 10820 0
532 20250418 101000 67170520 10820 10820 10820 10820 0
533 20250418 100900 67170520 10820 10820 10820 10820 0
534 20250418 100800 67170520 10820 10820 10820 10820 0
535 20250418 100700 67170520 10820 10820 10820 10820 0
536 20250418 100600 67170520 10820 10820 10820 10820 0
537 20250418 100500 67170520 10820 10820 10820 10820 0
538 20250418 100400 67170520 10820 10820 10820 10820 1
539 20250418 100300 67159700 10810 10810 10810 10810 0
540 20250418 100200 67159700 10810 10810 10810 10810 129
541 20250418 100100 65765210 10810 10820 10820 10810 50
542 20250418 100000 65224700 10810 10820 10850 10810 742
543 20250418 095900 57187020 10820 10820 10820 10820 1
544 20250418 095800 57176200 10810 10830 10830 10810 5
545 20250418 095700 57122130 10840 10800 10850 10800 2538
546 20250418 095600 29608760 10810 10810 10810 10810 0
547 20250418 095500 29608760 10810 10810 10810 10810 0
548 20250418 095400 29608760 10810 10810 10810 10810 0
549 20250418 095300 29608760 10810 10810 10810 10810 1
550 20250418 095200 29597950 10810 10810 10810 10810 0
551 20250418 095100 29597950 10810 10810 10810 10810 0
552 20250418 095000 29597950 10810 10810 10810 10810 0
553 20250418 094900 29597950 10810 10810 10810 10810 0
554 20250418 094800 29597950 10810 10810 10810 10810 15
555 20250418 094700 29435800 10840 10840 10840 10840 0
556 20250418 094600 29435800 10840 10840 10840 10840 0
557 20250418 094500 29435800 10840 10840 10840 10840 0
558 20250418 094400 29435800 10840 10840 10840 10840 0
559 20250418 094300 29435800 10840 10840 10840 10840 0
560 20250418 094200 29435800 10840 10820 10840 10820 25
561 20250418 094100 29165280 10840 10800 10840 10800 114
562 20250418 094000 27932940 10800 10800 10800 10800 0
563 20250418 093900 27932940 10800 10800 10800 10800 0
564 20250418 093800 27932940 10800 10800 10800 10800 0
565 20250418 093700 27932940 10800 10800 10810 10800 218
566 20250418 093600 25578400 10810 10800 10810 10800 2
567 20250418 093500 25556790 10810 10800 10810 10800 2
568 20250418 093400 25535180 10810 10810 10810 10810 1
569 20250418 093300 25524370 10800 10800 10810 10800 3
570 20250418 093200 25491960 10800 10800 10800 10800 44
571 20250418 093100 25016760 10800 10800 10800 10800 30
572 20250418 093000 24692760 10800 10810 10850 10800 934
573 20250418 092900 14583930 10810 10810 10810 10810 0
574 20250418 092800 14583930 10810 10810 10810 10810 0
575 20250418 092700 14583930 10810 10810 10810 10810 0
576 20250418 092600 14583930 10810 10810 10810 10810 4
577 20250418 092500 14540690 10810 10810 10810 10810 1
578 20250418 092400 14529880 10810 10810 10810 10810 1
579 20250418 092300 14519070 10810 10810 10810 10810 0
580 20250418 092200 14519070 10810 10810 10810 10810 0
581 20250418 092100 14519070 10810 10810 10810 10810 1
582 20250418 092000 14508260 10810 10810 10810 10810 2
583 20250418 091900 14486640 10810 10810 10810 10810 60
584 20250418 091800 13838040 10810 10800 10810 10800 4
585 20250418 091700 13794820 10800 10820 10820 10800 102
586 20250418 091600 12692920 10820 10820 10820 10820 1
587 20250418 091500 12682100 10820 10820 10820 10820 0
588 20250418 091400 12682100 10820 10820 10820 10820 39
589 20250418 091300 12260120 10820 10820 10820 10820 100
590 20250418 091200 11178120 10830 10830 10830 10830 0
591 20250418 091100 11178120 10830 10870 10870 10830 285
592 20250418 091000 8090860 10810 10820 10820 10810 316
593 20250418 090900 4671750 10820 10820 10820 10820 0
594 20250418 090800 4671750 10820 10820 10820 10820 0
595 20250418 090700 4671750 10820 10820 10820 10820 2
596 20250418 090600 4650110 10850 10860 10860 10810 6
597 20250418 090500 4585140 10830 10840 10840 10830 315
598 20250418 090400 1173050 10890 10890 10890 10890 0
599 20250418 090300 1173050 10890 10890 10890 10890 0
600 20250418 090200 1173050 10890 10890 10890 10890 1
601 20250418 090100 1162160 10830 10830 10830 10830 0
602 20250418 090000 1162160 10830 10900 10940 10830 107

8
034310/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
20250418,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10800,-30,5,-0.28,143420690,13235,77.93,10900,10940,10800,14070,7590,10830,10836.55,11.91,0,-3298,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4010,8.52,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.56,9950,20240805,8.54,11770,-8.24,20250226,10310,4.75,20250407,12790,-15.56,20240419,9950,8.54,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,107,N,00,N
20250418,150415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,139275840,12852,75.68,10900,10940,10800,14070,7590,10830,10836.90,11.91,0,-3232,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,140417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,135358440,12491,73.55,10900,10940,10800,14070,7590,10830,10836.48,11.91,0,-2980,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,130416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,30,2,0.28,114570970,10575,62.27,10900,10940,10800,14070,7590,10830,10834.13,11.91,0,-2760,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4032,8.56,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10310,5.33,20250407,12790,-15.09,20240419,9950,9.15,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,120415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-10,5,-0.09,100633900,9290,54.70,10900,10940,10800,14070,7590,10830,10832.50,11.91,0,-2625,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4017,8.53,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,110417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10870,40,2,0.37,90686980,8370,49.28,10900,10940,10800,14070,7590,10830,10834.76,11.91,0,-2453,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4036,8.57,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.01,9950,20240805,9.25,11770,-7.65,20250226,10310,5.43,20250407,12790,-15.01,20240419,9950,9.25,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,100417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-10,5,-0.09,67170520,6202,36.52,10900,10940,10800,14070,7590,10830,10830.46,11.91,0,-2215,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4017,8.53,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250418,090419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,60,2,0.55,1173050,108,0.64,10900,10940,10830,14070,7590,10830,10861.57,11.91,0,-12,11003,10916,10853,10766,10703,10885,10735,189,3240,500,8010,10,1,37128442,4043,8.59,0.51,12,0.00,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10310,5.63,20250407,12790,-14.86,20240419,9950,9.45,20240805,0.09,Y,034310,500,189 억,,4423180,N,N,0,N,00,N
20250417,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-60,5,-0.55,184015180,16980,44.64,10930,10940,10790,14150,7630,10890,10837.19,11.93,0,-5031,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4021,8.54,0.51,12,0.05,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10310,5.04,20250407,12790,-15.32,20240419,9950,8.84,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,150417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10820,-70,5,-0.64,176237970,16261,42.75,10930,10940,10790,14150,7630,10890,10838.08,11.93,0,-4701,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4017,8.53,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.40,9950,20240805,8.74,11770,-8.07,20250226,10310,4.95,20250407,12790,-15.40,20240419,9950,8.74,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,N,00,N
20250417,140419,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10840,-50,5,-0.46,140729360,12974,34.11,10930,10940,10790,14150,7630,10890,10847.03,11.93,0,-4132,11030,10960,10890,10820,10750,10925,10785,189,3260,500,8050,10,1,37128442,4025,8.55,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.25,9950,20240805,8.94,11770,-7.90,20250226,10310,5.14,20250407,12790,-15.25,20240419,9950,8.94,20240805,0.09,Y,034310,500,189 억,,4428353,N,N,45,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 60.00 KOSPI 일반서비스 N N N Y 60 N 10800 -30 5 -0.28 143420690 13235 77.93 10900 10940 10800 14070 7590 10830 10836.55 11.91 0 -3298 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4010 8.52 0.51 12 0.04 1268.00 21229.00 12790 20240419 -15.56 9950 20240805 8.54 11770 -8.24 20250226 10310 4.75 20250407 12790 -15.56 20240419 9950 8.54 20240805 0.09 Y 034310 500 189 억 4423180 N N 107 N 00 N
3 20250418 150415 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 30 2 0.28 139275840 12852 75.68 10900 10940 10800 14070 7590 10830 10836.90 11.91 0 -3232 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4032 8.56 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
4 20250418 140417 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 30 2 0.28 135358440 12491 73.55 10900 10940 10800 14070 7590 10830 10836.48 11.91 0 -2980 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4032 8.56 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
5 20250418 130416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10860 30 2 0.28 114570970 10575 62.27 10900 10940 10800 14070 7590 10830 10834.13 11.91 0 -2760 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4032 8.56 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.09 9950 20240805 9.15 11770 -7.73 20250226 10310 5.33 20250407 12790 -15.09 20240419 9950 9.15 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
6 20250418 120415 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10820 -10 5 -0.09 100633900 9290 54.70 10900 10940 10800 14070 7590 10830 10832.50 11.91 0 -2625 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4017 8.53 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.40 9950 20240805 8.74 11770 -8.07 20250226 10310 4.95 20250407 12790 -15.40 20240419 9950 8.74 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
7 20250418 110417 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10870 40 2 0.37 90686980 8370 49.28 10900 10940 10800 14070 7590 10830 10834.76 11.91 0 -2453 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4036 8.57 0.51 12 0.02 1268.00 21229.00 12790 20240419 -15.01 9950 20240805 9.25 11770 -7.65 20250226 10310 5.43 20250407 12790 -15.01 20240419 9950 9.25 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
8 20250418 100417 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10820 -10 5 -0.09 67170520 6202 36.52 10900 10940 10800 14070 7590 10830 10830.46 11.91 0 -2215 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4017 8.53 0.51 12 0.02 1268.00 21229.00 12790 20240419 -15.40 9950 20240805 8.74 11770 -8.07 20250226 10310 4.95 20250407 12790 -15.40 20240419 9950 8.74 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
9 20250418 090419 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10890 60 2 0.55 1173050 108 0.64 10900 10940 10830 14070 7590 10830 10861.57 11.91 0 -12 11003 10916 10853 10766 10703 10885 10735 189 3240 500 8010 10 1 37128442 4043 8.59 0.51 12 0.00 1268.00 21229.00 12790 20240419 -14.86 9950 20240805 9.45 11770 -7.48 20250226 10310 5.63 20250407 12790 -14.86 20240419 9950 9.45 20240805 0.09 Y 034310 500 189 억 4423180 N N 0 N 00 N
10 20250417 160414 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10830 -60 5 -0.55 184015180 16980 44.64 10930 10940 10790 14150 7630 10890 10837.19 11.93 0 -5031 11030 10960 10890 10820 10750 10925 10785 189 3260 500 8050 10 1 37128442 4021 8.54 0.51 12 0.05 1268.00 21229.00 12790 20240419 -15.32 9950 20240805 8.84 11770 -7.99 20250226 10310 5.04 20250407 12790 -15.32 20240419 9950 8.84 20240805 0.09 Y 034310 500 189 억 4428353 N N 45 N 00 N
11 20250417 150417 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10820 -70 5 -0.64 176237970 16261 42.75 10930 10940 10790 14150 7630 10890 10838.08 11.93 0 -4701 11030 10960 10890 10820 10750 10925 10785 189 3260 500 8050 10 1 37128442 4017 8.53 0.51 12 0.04 1268.00 21229.00 12790 20240419 -15.40 9950 20240805 8.74 11770 -8.07 20250226 10310 4.95 20250407 12790 -15.40 20240419 9950 8.74 20240805 0.09 Y 034310 500 189 억 4428353 N N 45 N 00 N
12 20250417 140419 55 60.00 KOSPI 일반서비스 N N N Y 60 N 10840 -50 5 -0.46 140729360 12974 34.11 10930 10940 10790 14150 7630 10890 10847.03 11.93 0 -4132 11030 10960 10890 10820 10750 10925 10785 189 3260 500 8050 10 1 37128442 4025 8.55 0.51 12 0.03 1268.00 21229.00 12790 20240419 -15.25 9950 20240805 8.94 11770 -7.90 20250226 10310 5.14 20250407 12790 -15.25 20240419 9950 8.94 20240805 0.09 Y 034310 500 189 억 4428353 N N 45 N 00 N

1
034310/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,12158,37128442,132400620,404328733380,0.03
20250415,12158,37128442,132035880,403214880120,0.03
20250414,11584,37128442,125107200,400987173600,0.03
20250411,11299,37128442,122707140,403214880120,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 12158 37128442 132400620 404328733380 0.03
3 20250415 12158 37128442 132035880 403214880120 0.03
4 20250414 11584 37128442 125107200 400987173600 0.03
5 20250411 11299 37128442 122707140 403214880120 0.03