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
044340/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5770,5750,5810,5650,25127,144284100,00,0.00,N,2,20,
20250417,5750,5640,5760,5630,38882,222528040,00,0.00,N,2,130,
20250416,5620,5600,5840,5600,101824,581928760,00,0.00,N,5,-20,
20250415,5640,5660,5730,5570,54230,306950085,00,0.00,N,5,-20,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5770 5750 5810 5650 25127 144284100 00 0.00 N 2 20
3 20250417 5750 5640 5760 5630 38882 222528040 00 0.00 N 2 130
4 20250416 5620 5600 5840 5600 101824 581928760 00 0.00 N 5 -20
5 20250415 5640 5660 5730 5570 54230 306950085 00 0.00 N 5 -20

613
044340/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191100,143995900,5770,5770,5770,5770,258
20250418,191000,143995900,5770,5770,5770,5770,0
20250418,190900,143995900,5770,5770,5770,5770,0
20250418,190800,143995900,5770,5770,5770,5770,0
20250418,190700,143995900,5770,5770,5770,5770,0
20250418,190600,143995900,5770,5770,5770,5770,0
20250418,190500,143995900,5770,5770,5770,5770,0
20250418,190400,143995900,5770,5770,5770,5770,0
20250418,190300,143995900,5770,5770,5770,5770,0
20250418,190200,143995900,5770,5770,5770,5770,0
20250418,190100,143995900,5770,5770,5770,5770,0
20250418,190000,143995900,5770,5770,5770,5770,0
20250418,185900,143995900,5770,5770,5770,5770,0
20250418,185800,143995900,5770,5770,5770,5770,0
20250418,185700,143995900,5770,5770,5770,5770,0
20250418,185600,143995900,5770,5770,5770,5770,0
20250418,185500,143995900,5770,5770,5770,5770,0
20250418,185400,143995900,5770,5770,5770,5770,0
20250418,185300,143995900,5770,5770,5770,5770,0
20250418,185200,143995900,5770,5770,5770,5770,0
20250418,185100,143995900,5770,5770,5770,5770,0
20250418,185000,143995900,5770,5770,5770,5770,0
20250418,184900,143995900,5770,5770,5770,5770,0
20250418,184800,143995900,5770,5770,5770,5770,0
20250418,184700,143995900,5770,5770,5770,5770,0
20250418,184600,143995900,5770,5770,5770,5770,0
20250418,184500,143995900,5770,5770,5770,5770,0
20250418,184400,143995900,5770,5770,5770,5770,0
20250418,184300,143995900,5770,5770,5770,5770,0
20250418,184200,143995900,5770,5770,5770,5770,0
20250418,184100,143995900,5770,5770,5770,5770,258
20250418,184000,143995900,5770,5770,5770,5770,0
20250418,183900,143995900,5770,5770,5770,5770,0
20250418,183800,143995900,5770,5770,5770,5770,0
20250418,183700,143995900,5770,5770,5770,5770,0
20250418,183600,143995900,5770,5770,5770,5770,0
20250418,183500,143995900,5770,5770,5770,5770,0
20250418,183400,143995900,5770,5770,5770,5770,0
20250418,183300,143995900,5770,5770,5770,5770,0
20250418,183200,143995900,5770,5770,5770,5770,0
20250418,183100,143995900,5770,5770,5770,5770,0
20250418,183000,143995900,5770,5770,5770,5770,0
20250418,182900,143995900,5770,5770,5770,5770,0
20250418,182800,143995900,5770,5770,5770,5770,0
20250418,182700,143995900,5770,5770,5770,5770,0
20250418,182600,143995900,5770,5770,5770,5770,0
20250418,182500,143995900,5770,5770,5770,5770,0
20250418,182400,143995900,5770,5770,5770,5770,0
20250418,182300,143995900,5770,5770,5770,5770,0
20250418,182200,143995900,5770,5770,5770,5770,0
20250418,182100,143995900,5770,5770,5770,5770,0
20250418,182000,143995900,5770,5770,5770,5770,0
20250418,181900,143995900,5770,5770,5770,5770,0
20250418,181800,143995900,5770,5770,5770,5770,0
20250418,181700,143995900,5770,5770,5770,5770,0
20250418,181600,143995900,5770,5770,5770,5770,0
20250418,181500,143995900,5770,5770,5770,5770,0
20250418,181400,143995900,5770,5770,5770,5770,0
20250418,181300,143995900,5770,5770,5770,5770,0
20250418,181200,143995900,5770,5770,5770,5770,0
20250418,181100,143995900,5770,5770,5770,5770,258
20250418,181000,143995900,5770,5770,5770,5770,0
20250418,180900,143995900,5770,5770,5770,5770,0
20250418,180800,143995900,5770,5770,5770,5770,0
20250418,180700,143995900,5770,5770,5770,5770,0
20250418,180600,143995900,5770,5770,5770,5770,0
20250418,180500,143995900,5770,5770,5770,5770,0
20250418,180400,143995900,5770,5770,5770,5770,0
20250418,180300,143995900,5770,5770,5770,5770,0
20250418,180200,143995900,5770,5770,5770,5770,0
20250418,180100,143995900,5770,5770,5770,5770,0
20250418,180000,143995900,5770,5770,5770,5770,0
20250418,175900,143995900,5770,5770,5770,5770,0
20250418,175800,143995900,5770,5770,5770,5770,0
20250418,175700,143995900,5770,5770,5770,5770,0
20250418,175600,143995900,5770,5770,5770,5770,0
20250418,175500,143995900,5770,5770,5770,5770,0
20250418,175400,143995900,5770,5770,5770,5770,0
20250418,175300,143995900,5770,5770,5770,5770,0
20250418,175200,143995900,5770,5770,5770,5770,0
20250418,175100,143995900,5770,5770,5770,5770,0
20250418,175000,143995900,5770,5770,5770,5770,0
20250418,174900,143995900,5770,5770,5770,5770,0
20250418,174800,143995900,5770,5770,5770,5770,0
20250418,174700,143995900,5770,5770,5770,5770,0
20250418,174600,143995900,5770,5770,5770,5770,0
20250418,174500,143995900,5770,5770,5770,5770,0
20250418,174400,143995900,5770,5770,5770,5770,0
20250418,174300,143995900,5770,5770,5770,5770,0
20250418,174200,143995900,5770,5770,5770,5770,0
20250418,174100,143995900,5770,5770,5770,5770,258
20250418,174000,143995900,5770,5770,5770,5770,0
20250418,173900,143995900,5770,5770,5770,5770,0
20250418,173800,143995900,5770,5770,5770,5770,0
20250418,173700,143995900,5770,5770,5770,5770,0
20250418,173600,143995900,5770,5770,5770,5770,0
20250418,173500,143995900,5770,5770,5770,5770,0
20250418,173400,143995900,5770,5770,5770,5770,0
20250418,173300,143995900,5770,5770,5770,5770,0
20250418,173200,143995900,5770,5770,5770,5770,0
20250418,173100,143995900,5770,5770,5770,5770,0
20250418,173000,143995900,5770,5770,5770,5770,0
20250418,172900,143995900,5770,5770,5770,5770,0
20250418,172800,143995900,5770,5770,5770,5770,0
20250418,172700,143995900,5770,5770,5770,5770,0
20250418,172600,143995900,5770,5770,5770,5770,0
20250418,172500,143995900,5770,5770,5770,5770,0
20250418,172400,143995900,5770,5770,5770,5770,0
20250418,172300,143995900,5770,5770,5770,5770,0
20250418,172200,143995900,5770,5770,5770,5770,0
20250418,172100,143995900,5770,5770,5770,5770,0
20250418,172000,143995900,5770,5770,5770,5770,0
20250418,171900,143995900,5770,5770,5770,5770,0
20250418,171800,143995900,5770,5770,5770,5770,0
20250418,171700,143995900,5770,5770,5770,5770,0
20250418,171600,143995900,5770,5770,5770,5770,0
20250418,171500,143995900,5770,5770,5770,5770,0
20250418,171400,143995900,5770,5770,5770,5770,0
20250418,171300,143995900,5770,5770,5770,5770,0
20250418,171200,143995900,5770,5770,5770,5770,0
20250418,171100,143995900,5770,5770,5770,5770,258
20250418,171000,143995900,5770,5770,5770,5770,0
20250418,170900,143995900,5770,5770,5770,5770,0
20250418,170800,143995900,5770,5770,5770,5770,0
20250418,170700,143995900,5770,5770,5770,5770,0
20250418,170600,143995900,5770,5770,5770,5770,0
20250418,170500,143995900,5770,5770,5770,5770,0
20250418,170400,143995900,5770,5770,5770,5770,0
20250418,170300,143995900,5770,5770,5770,5770,0
20250418,170200,143995900,5770,5770,5770,5770,0
20250418,170100,143995900,5770,5770,5770,5770,0
20250418,170000,143995900,5770,5770,5770,5770,0
20250418,165900,143995900,5770,5770,5770,5770,0
20250418,165800,143995900,5770,5770,5770,5770,0
20250418,165700,143995900,5770,5770,5770,5770,0
20250418,165600,143995900,5770,5770,5770,5770,0
20250418,165500,143995900,5770,5770,5770,5770,0
20250418,165400,143995900,5770,5770,5770,5770,0
20250418,165300,143995900,5770,5770,5770,5770,0
20250418,165200,143995900,5770,5770,5770,5770,0
20250418,165100,143995900,5770,5770,5770,5770,0
20250418,165000,143995900,5770,5770,5770,5770,0
20250418,164900,143995900,5770,5770,5770,5770,0
20250418,164800,143995900,5770,5770,5770,5770,0
20250418,164700,143995900,5770,5770,5770,5770,0
20250418,164600,143995900,5770,5770,5770,5770,0
20250418,164500,143995900,5770,5770,5770,5770,0
20250418,164400,143995900,5770,5770,5770,5770,0
20250418,164300,143995900,5770,5770,5770,5770,0
20250418,164200,143995900,5770,5770,5770,5770,0
20250418,164100,143995900,5770,5770,5770,5770,258
20250418,164000,143995900,5770,5770,5770,5770,0
20250418,163900,143995900,5770,5770,5770,5770,0
20250418,163800,143995900,5770,5770,5770,5770,0
20250418,163700,143995900,5770,5770,5770,5770,0
20250418,163600,143995900,5770,5770,5770,5770,0
20250418,163500,143995900,5770,5770,5770,5770,0
20250418,163400,143995900,5770,5770,5770,5770,0
20250418,163300,143995900,5770,5770,5770,5770,0
20250418,163200,143995900,5770,5770,5770,5770,0
20250418,163100,143995900,5770,5770,5770,5770,0
20250418,163000,143995900,5770,5770,5770,5770,0
20250418,162900,143995900,5770,5770,5770,5770,0
20250418,162800,143995900,5770,5770,5770,5770,0
20250418,162700,143995900,5770,5770,5770,5770,0
20250418,162600,143995900,5770,5770,5770,5770,0
20250418,162500,143995900,5770,5770,5770,5770,0
20250418,162400,143995900,5770,5770,5770,5770,0
20250418,162300,143995900,5770,5770,5770,5770,0
20250418,162200,143995900,5770,5770,5770,5770,0
20250418,162100,143995900,5770,5770,5770,5770,0
20250418,162000,143995900,5770,5770,5770,5770,0
20250418,161900,143995900,5770,5770,5770,5770,0
20250418,161800,143995900,5770,5770,5770,5770,0
20250418,161700,143995900,5770,5770,5770,5770,0
20250418,161600,143995900,5770,5770,5770,5770,0
20250418,161500,143995900,5770,5770,5770,5770,0
20250418,161400,143995900,5770,5770,5770,5770,0
20250418,161300,143995900,5770,5770,5770,5770,0
20250418,161200,143995900,5770,5770,5770,5770,0
20250418,161100,143995900,5770,5770,5770,5770,258
20250418,161000,143995900,5770,5770,5770,5770,0
20250418,160900,143995900,5770,5770,5770,5770,0
20250418,160800,143995900,5770,5770,5770,5770,0
20250418,160700,143995900,5770,5770,5770,5770,0
20250418,160600,143995900,5770,5770,5770,5770,0
20250418,160500,143995900,5770,5770,5770,5770,0
20250418,160400,143995900,5770,5770,5770,5770,0
20250418,160300,143995900,5770,5770,5770,5770,0
20250418,160200,143995900,5770,5770,5770,5770,0
20250418,160100,143995900,5770,5770,5770,5770,0
20250418,160000,143995900,5770,5770,5770,5770,0
20250418,155900,143995900,5770,5770,5770,5770,0
20250418,155800,143995900,5770,5770,5770,5770,0
20250418,155700,143995900,5770,5770,5770,5770,0
20250418,155600,143995900,5770,5770,5770,5770,0
20250418,155500,143995900,5770,5770,5770,5770,0
20250418,155400,143995900,5770,5770,5770,5770,0
20250418,155300,143995900,5770,5770,5770,5770,0
20250418,155200,143995900,5770,5770,5770,5770,0
20250418,155100,143995900,5770,5770,5770,5770,0
20250418,155000,143995900,5770,5770,5770,5770,0
20250418,154900,143995900,5770,5770,5770,5770,0
20250418,154800,143995900,5770,5770,5770,5770,0
20250418,154700,143995900,5770,5770,5770,5770,0
20250418,154600,143995900,5770,5770,5770,5770,0
20250418,154500,143995900,5770,5770,5770,5770,0
20250418,154400,143995900,5770,5770,5770,5770,0
20250418,154300,143995900,5770,5770,5770,5770,0
20250418,154200,143995900,5770,5770,5770,5770,0
20250418,154100,143995900,5770,5770,5770,5770,258
20250418,154000,143995900,5770,5770,5770,5770,0
20250418,153900,143995900,5770,5770,5770,5770,0
20250418,153800,143995900,5770,5770,5770,5770,0
20250418,153700,143995900,5770,5770,5770,5770,0
20250418,153600,143995900,5770,5770,5770,5770,0
20250418,153500,143995900,5770,5770,5770,5770,0
20250418,153400,143995900,5770,5770,5770,5770,0
20250418,153300,143995900,5770,5770,5770,5770,0
20250418,153200,143995900,5770,5770,5770,5770,0
20250418,153100,143995900,5770,5770,5770,5770,0
20250418,153000,143995900,5770,5770,5770,5770,258
20250418,152900,142507240,5780,5780,5780,5780,0
20250418,152800,142507240,5780,5780,5780,5780,0
20250418,152700,142507240,5780,5780,5780,5780,0
20250418,152600,142507240,5780,5780,5780,5780,0
20250418,152500,142507240,5780,5780,5780,5780,0
20250418,152400,142507240,5780,5780,5780,5780,0
20250418,152300,142507240,5780,5780,5780,5780,0
20250418,152200,142507240,5780,5780,5780,5780,0
20250418,152100,142507240,5780,5780,5780,5780,0
20250418,152000,142507240,5780,5780,5780,5780,0
20250418,151900,142507240,5780,5800,5800,5780,175
20250418,151800,141492400,5790,5790,5790,5790,128
20250418,151700,140751280,5800,5780,5800,5780,125
20250418,151600,140026440,5780,5790,5790,5780,32
20250418,151500,139841460,5790,5790,5790,5790,226
20250418,151400,138532920,5770,5770,5770,5770,199
20250418,151300,137384690,5790,5790,5790,5790,20
20250418,151200,137268890,5790,5780,5790,5780,125
20250418,151100,136545240,5780,5780,5780,5780,11
20250418,151000,136481660,5790,5790,5790,5790,0
20250418,150900,136481660,5790,5790,5790,5790,0
20250418,150800,136481660,5790,5780,5790,5780,255
20250418,150700,135006770,5780,5780,5780,5780,0
20250418,150600,135006770,5780,5780,5780,5780,0
20250418,150500,135006770,5780,5780,5780,5780,27
20250418,150400,134850710,5800,5790,5800,5790,136
20250418,150300,134061920,5800,5800,5800,5800,0
20250418,150200,134061920,5800,5800,5800,5800,0
20250418,150100,134061920,5800,5800,5800,5790,109
20250418,150000,133429730,5790,5790,5790,5790,103
20250418,145900,132833360,5810,5810,5810,5810,179
20250418,145800,131793370,5810,5810,5810,5810,291
20250418,145700,130102660,5810,5810,5810,5810,451
20250418,145600,127482350,5810,5800,5810,5800,105
20250418,145500,126873300,5810,5790,5810,5790,111
20250418,145400,126228810,5810,5810,5810,5810,0
20250418,145300,126228810,5810,5810,5810,5810,0
20250418,145200,126228810,5810,5800,5810,5800,115
20250418,145100,125560710,5810,5810,5810,5810,0
20250418,145000,125560710,5810,5800,5810,5800,57
20250418,144900,125230100,5760,5800,5800,5760,4
20250418,144800,125207020,5780,5770,5780,5770,28
20250418,144700,125045340,5800,5800,5800,5800,0
20250418,144600,125045340,5800,5800,5800,5800,1
20250418,144500,125039540,5800,5790,5800,5790,136
20250418,144400,124250770,5800,5800,5800,5800,0
20250418,144300,124250770,5800,5800,5800,5800,113
20250418,144200,123595370,5800,5780,5800,5780,82
20250418,144100,123119790,5770,5770,5770,5770,10
20250418,144000,123062090,5770,5770,5770,5770,4
20250418,143900,123039010,5790,5790,5790,5790,109
20250418,143800,122407900,5780,5780,5780,5780,3
20250418,143700,122390560,5790,5790,5790,5790,0
20250418,143600,122390560,5790,5790,5790,5790,100
20250418,143500,121811560,5800,5790,5800,5790,274
20250418,143400,120225090,5780,5780,5780,5780,4
20250418,143300,120201970,5780,5780,5780,5780,0
20250418,143200,120201970,5780,5780,5780,5780,70
20250418,143100,119797370,5780,5780,5780,5780,500
20250418,143000,116907370,5750,5750,5750,5750,0
20250418,142900,116907370,5750,5750,5750,5750,1
20250418,142800,116901620,5780,5780,5780,5780,121
20250418,142700,116202240,5780,5780,5780,5780,0
20250418,142600,116202240,5780,5780,5780,5780,0
20250418,142500,116202240,5780,5780,5780,5780,0
20250418,142400,116202240,5780,5780,5780,5780,0
20250418,142300,116202240,5780,5780,5780,5780,123
20250418,142200,115491300,5770,5770,5770,5770,31
20250418,142100,115312430,5770,5770,5770,5770,0
20250418,142000,115312430,5770,5770,5770,5770,0
20250418,141900,115312430,5770,5770,5770,5770,0
20250418,141800,115312430,5770,5750,5770,5750,3
20250418,141700,115295160,5780,5780,5780,5780,0
20250418,141600,115295160,5780,5760,5780,5760,156
20250418,141500,114393690,5760,5760,5760,5760,0
20250418,141400,114393690,5760,5760,5760,5760,3
20250418,141300,114376410,5760,5760,5760,5760,0
20250418,141200,114376410,5760,5760,5760,5760,108
20250418,141100,113754330,5760,5760,5760,5760,0
20250418,141000,113754330,5760,5760,5760,5760,2
20250418,140900,113742810,5760,5760,5760,5760,0
20250418,140800,113742810,5760,5760,5760,5760,0
20250418,140700,113742810,5760,5760,5760,5760,0
20250418,140600,113742810,5760,5760,5760,5760,149
20250418,140500,112884570,5760,5760,5760,5760,2
20250418,140400,112873050,5750,5750,5750,5750,0
20250418,140300,112873050,5750,5750,5750,5750,0
20250418,140200,112873050,5750,5750,5750,5750,5
20250418,140100,112844300,5790,5790,5790,5790,0
20250418,140000,112844300,5790,5780,5790,5780,135
20250418,135900,112063010,5770,5770,5770,5770,29
20250418,135800,111895680,5750,5750,5750,5750,3
20250418,135700,111878430,5750,5750,5750,5750,24
20250418,135600,111740430,5770,5770,5770,5770,87
20250418,135500,111238440,5750,5750,5750,5750,30
20250418,135400,111065940,5770,5770,5770,5770,0
20250418,135300,111065940,5770,5770,5770,5770,0
20250418,135200,111065940,5770,5770,5770,5770,0
20250418,135100,111065940,5770,5760,5770,5760,190
20250418,135000,109969940,5770,5770,5770,5770,0
20250418,134900,109969940,5770,5770,5770,5770,0
20250418,134800,109969940,5770,5770,5770,5770,0
20250418,134700,109969940,5770,5770,5770,5770,0
20250418,134600,109969940,5770,5760,5770,5760,609
20250418,134500,106458640,5730,5730,5730,5730,0
20250418,134400,106458640,5730,5730,5730,5730,0
20250418,134300,106458640,5730,5730,5730,5730,0
20250418,134200,106458640,5730,5730,5730,5730,0
20250418,134100,106458640,5730,5730,5730,5730,0
20250418,134000,106458640,5730,5730,5730,5730,17
20250418,133900,106361230,5760,5750,5760,5750,194
20250418,133800,105243840,5720,5720,5720,5720,0
20250418,133700,105243840,5720,5730,5730,5720,185
20250418,133600,104184370,5750,5750,5750,5750,1
20250418,133500,104178620,5740,5740,5740,5740,0
20250418,133400,104178620,5740,5740,5740,5740,0
20250418,133300,104178620,5740,5740,5740,5740,1694
20250418,133200,94455060,5750,5750,5750,5750,0
20250418,133100,94455060,5750,5750,5750,5750,228
20250418,133000,93144060,5750,5750,5750,5750,1545
20250418,132900,84260310,5750,5750,5750,5750,25
20250418,132800,84116560,5750,5760,5760,5750,646
20250418,132700,80401450,5750,5750,5750,5750,0
20250418,132600,80401450,5750,5750,5750,5750,30
20250418,132500,80228950,5750,5750,5750,5750,36
20250418,132400,80021950,5760,5760,5760,5760,0
20250418,132300,80021950,5760,5760,5760,5760,0
20250418,132200,80021950,5760,5760,5760,5760,5
20250418,132100,79993150,5760,5760,5760,5760,0
20250418,132000,79993150,5760,5760,5760,5760,0
20250418,131900,79993150,5760,5760,5760,5760,0
20250418,131800,79993150,5760,5760,5760,5760,1
20250418,131700,79987390,5760,5760,5760,5760,0
20250418,131600,79987390,5760,5760,5760,5760,8
20250418,131500,79941310,5760,5760,5760,5760,39
20250418,131400,79716670,5770,5770,5770,5770,0
20250418,131300,79716670,5770,5770,5770,5770,0
20250418,131200,79716670,5770,5770,5770,5770,50
20250418,131100,79428170,5770,5770,5770,5770,102
20250418,131000,78839630,5760,5760,5760,5760,0
20250418,130900,78839630,5760,5760,5760,5760,9
20250418,130800,78787790,5770,5770,5770,5770,0
20250418,130700,78787790,5770,5770,5770,5770,19
20250418,130600,78678160,5770,5760,5770,5760,56
20250418,130500,78355540,5770,5770,5770,5770,0
20250418,130400,78355540,5770,5770,5770,5770,0
20250418,130300,78355540,5770,5770,5770,5760,164
20250418,130200,77409300,5770,5770,5770,5770,0
20250418,130100,77409300,5770,5770,5770,5770,12
20250418,130000,77340060,5770,5770,5770,5770,1
20250418,125900,77334290,5770,5770,5770,5770,10
20250418,125800,77276590,5770,5770,5770,5770,0
20250418,125700,77276590,5770,5770,5770,5770,133
20250418,125600,76509180,5760,5760,5760,5760,0
20250418,125500,76509180,5760,5760,5760,5760,9
20250418,125400,76457340,5770,5770,5770,5770,0
20250418,125300,76457340,5770,5770,5770,5770,0
20250418,125200,76457340,5770,5770,5770,5770,112
20250418,125100,75811100,5770,5770,5770,5770,21
20250418,125000,75689930,5770,5770,5770,5770,0
20250418,124900,75689930,5770,5770,5770,5770,0
20250418,124800,75689930,5770,5770,5770,5770,0
20250418,124700,75689930,5770,5770,5770,5770,200
20250418,124600,74535930,5770,5770,5770,5770,0
20250418,124500,74535930,5770,5770,5770,5770,0
20250418,124400,74535930,5770,5770,5770,5770,11
20250418,124300,74472460,5770,5770,5770,5770,0
20250418,124200,74472460,5770,5770,5770,5770,0
20250418,124100,74472460,5770,5770,5770,5770,145
20250418,124000,73635810,5770,5770,5770,5770,5
20250418,123900,73606960,5770,5770,5770,5770,0
20250418,123800,73606960,5770,5760,5770,5760,380
20250418,123700,71414370,5760,5760,5760,5760,178
20250418,123600,70389090,5760,5750,5760,5750,258
20250418,123500,68905190,5760,5760,5760,5760,0
20250418,123400,68905190,5760,5760,5760,5760,10
20250418,123300,68847590,5750,5750,5750,5750,0
20250418,123200,68847590,5750,5750,5750,5750,10
20250418,123100,68790090,5750,5750,5750,5750,0
20250418,123000,68790090,5750,5750,5750,5750,0
20250418,122900,68790090,5750,5750,5750,5750,0
20250418,122800,68790090,5750,5750,5750,5750,0
20250418,122700,68790090,5750,5750,5750,5750,447
20250418,122600,66219840,5760,5760,5760,5760,0
20250418,122500,66219840,5760,5760,5760,5760,0
20250418,122400,66219840,5760,5750,5760,5750,69
20250418,122300,65822610,5750,5750,5750,5750,12
20250418,122200,65753610,5750,5750,5750,5750,90
20250418,122100,65236110,5750,5750,5750,5750,0
20250418,122000,65236110,5750,5750,5750,5750,3
20250418,121900,65218860,5740,5740,5740,5740,1
20250418,121800,65213120,5730,5730,5750,5730,13
20250418,121700,65138580,5750,5750,5750,5750,0
20250418,121600,65138580,5750,5750,5750,5750,0
20250418,121500,65138580,5750,5750,5750,5750,0
20250418,121400,65138580,5750,5750,5750,5750,0
20250418,121300,65138580,5750,5750,5750,5750,0
20250418,121200,65138580,5750,5750,5750,5750,1
20250418,121100,65132830,5740,5740,5740,5740,0
20250418,121000,65132830,5740,5740,5740,5740,0
20250418,120900,65132830,5740,5740,5740,5740,0
20250418,120800,65132830,5740,5740,5740,5740,3
20250418,120700,65115610,5740,5740,5740,5740,0
20250418,120600,65115610,5740,5740,5740,5740,27
20250418,120500,64960630,5720,5720,5720,5720,900
20250418,120400,59812630,5720,5720,5720,5720,0
20250418,120300,59812630,5720,5720,5720,5720,0
20250418,120200,59812630,5720,5730,5730,5720,130
20250418,120100,59068560,5730,5730,5730,5730,0
20250418,120000,59068560,5730,5730,5730,5730,0
20250418,115900,59068560,5730,5730,5730,5730,0
20250418,115800,59068560,5730,5730,5730,5730,0
20250418,115700,59068560,5730,5730,5730,5730,0
20250418,115600,59068560,5730,5730,5730,5730,0
20250418,115500,59068560,5730,5730,5730,5730,100
20250418,115400,58495560,5730,5730,5730,5730,0
20250418,115300,58495560,5730,5730,5730,5730,0
20250418,115200,58495560,5730,5730,5730,5730,0
20250418,115100,58495560,5730,5730,5730,5730,0
20250418,115000,58495560,5730,5730,5730,5730,0
20250418,114900,58495560,5730,5730,5730,5730,1
20250418,114800,58489830,5730,5730,5730,5730,0
20250418,114700,58489830,5730,5730,5730,5730,8
20250418,114600,58443990,5750,5750,5750,5750,0
20250418,114500,58443990,5750,5750,5750,5750,2
20250418,114400,58432490,5760,5760,5760,5760,0
20250418,114300,58432490,5760,5760,5760,5760,0
20250418,114200,58432490,5760,5760,5760,5760,2
20250418,114100,58420970,5760,5760,5760,5760,176
20250418,114000,57407210,5760,5760,5760,5760,0
20250418,113900,57407210,5760,5760,5760,5760,0
20250418,113800,57407210,5760,5760,5760,5760,1
20250418,113700,57401450,5750,5750,5750,5750,70
20250418,113600,56998950,5750,5750,5750,5750,0
20250418,113500,56998950,5750,5750,5750,5750,0
20250418,113400,56998950,5750,5750,5750,5750,0
20250418,113300,56998950,5750,5750,5750,5750,0
20250418,113200,56998950,5750,5750,5750,5750,5
20250418,113100,56970200,5750,5750,5750,5750,0
20250418,113000,56970200,5750,5750,5750,5750,10
20250418,112900,56912700,5750,5750,5750,5750,11
20250418,112800,56849450,5750,5750,5750,5750,0
20250418,112700,56849450,5750,5740,5750,5740,139
20250418,112600,56050530,5740,5730,5740,5730,6
20250418,112500,56016140,5730,5730,5730,5730,0
20250418,112400,56016140,5730,5730,5730,5730,0
20250418,112300,56016140,5730,5730,5730,5730,0
20250418,112200,56016140,5730,5730,5730,5730,0
20250418,112100,56016140,5730,5730,5730,5730,10
20250418,112000,55958840,5730,5730,5730,5730,0
20250418,111900,55958840,5730,5730,5730,5730,1
20250418,111800,55953110,5730,5730,5730,5730,6
20250418,111700,55918730,5730,5740,5740,5730,37
20250418,111600,55706360,5740,5740,5740,5740,1
20250418,111500,55700620,5730,5730,5730,5730,4
20250418,111400,55677700,5740,5740,5740,5740,0
20250418,111300,55677700,5740,5740,5740,5740,0
20250418,111200,55677700,5740,5740,5740,5740,0
20250418,111100,55677700,5740,5740,5740,5740,1
20250418,111000,55671960,5730,5730,5730,5730,0
20250418,110900,55671960,5730,5730,5730,5730,55
20250418,110800,55356810,5740,5740,5740,5740,15
20250418,110700,55270710,5740,5740,5740,5740,1
20250418,110600,55264970,5740,5740,5740,5740,4
20250418,110500,55242010,5740,5740,5740,5740,5
20250418,110400,55213310,5740,5740,5740,5740,1
20250418,110300,55207570,5740,5740,5740,5740,0
20250418,110200,55207570,5740,5740,5740,5740,20
20250418,110100,55092770,5720,5720,5720,5720,0
20250418,110000,55092770,5720,5720,5720,5720,0
20250418,105900,55092770,5720,5720,5720,5720,0
20250418,105800,55092770,5720,5720,5720,5720,0
20250418,105700,55092770,5720,5720,5720,5720,50
20250418,105600,54806770,5730,5730,5730,5730,0
20250418,105500,54806770,5730,5730,5730,5730,0
20250418,105400,54806770,5730,5730,5730,5730,46
20250418,105300,54543190,5730,5730,5730,5730,0
20250418,105200,54543190,5730,5730,5730,5730,0
20250418,105100,54543190,5730,5730,5730,5730,163
20250418,105000,53609200,5730,5730,5730,5730,0
20250418,104900,53609200,5730,5730,5730,5730,0
20250418,104800,53609200,5730,5730,5730,5730,10
20250418,104700,53551900,5730,5730,5730,5730,0
20250418,104600,53551900,5730,5730,5730,5730,0
20250418,104500,53551900,5730,5730,5730,5730,2
20250418,104400,53540440,5720,5720,5720,5720,0
20250418,104300,53540440,5720,5720,5720,5720,20
20250418,104200,53426040,5720,5720,5720,5720,0
20250418,104100,53426040,5720,5720,5720,5720,10
20250418,104000,53368840,5700,5700,5700,5700,23
20250418,103900,53237740,5700,5700,5700,5700,0
20250418,103800,53237740,5700,5700,5700,5700,0
20250418,103700,53237740,5700,5700,5700,5700,0
20250418,103600,53237740,5700,5700,5700,5700,0
20250418,103500,53237740,5700,5700,5700,5700,0
20250418,103400,53237740,5700,5710,5710,5700,101
20250418,103300,52661870,5720,5720,5720,5720,0
20250418,103200,52661870,5720,5720,5725,5720,86
20250418,103100,52169900,5720,5720,5720,5720,1
20250418,103000,52164180,5700,5700,5700,5700,0
20250418,102900,52164180,5700,5710,5710,5700,534
20250418,102800,49120350,5720,5720,5720,5720,0
20250418,102700,49120350,5720,5720,5720,5720,0
20250418,102600,49120350,5720,5720,5720,5720,4
20250418,102500,49097470,5720,5720,5720,5720,0
20250418,102400,49097470,5720,5720,5720,5720,1
20250418,102300,49091750,5720,5720,5720,5720,0
20250418,102200,49091750,5720,5720,5720,5720,22
20250418,102100,48965910,5720,5720,5720,5720,0
20250418,102000,48965910,5720,5720,5720,5720,94
20250418,101900,48428230,5700,5700,5700,5700,0
20250418,101800,48428230,5700,5700,5700,5700,0
20250418,101700,48428230,5700,5700,5700,5700,5
20250418,101600,48399730,5700,5700,5700,5700,0
20250418,101500,48399730,5700,5700,5700,5700,0
20250418,101400,48399730,5700,5700,5700,5700,364
20250418,101300,46324930,5710,5710,5710,5710,0
20250418,101200,46324930,5710,5710,5710,5710,0
20250418,101100,46324930,5710,5710,5710,5710,5
20250418,101000,46296380,5710,5710,5710,5710,8
20250418,100900,46250700,5710,5710,5710,5710,60
20250418,100800,45908100,5710,5710,5710,5710,50
20250418,100700,45622600,5710,5710,5710,5710,0
20250418,100600,45622600,5710,5720,5720,5710,141
20250418,100500,44817080,5720,5720,5720,5720,240
20250418,100400,43444280,5720,5720,5720,5720,0
20250418,100300,43444280,5720,5720,5720,5720,10
20250418,100200,43387080,5720,5720,5720,5720,193
20250418,100100,42283120,5710,5710,5710,5710,23
20250418,100000,42151790,5710,5710,5710,5710,0
20250418,095900,42151790,5710,5700,5710,5700,330
20250418,095800,40268590,5720,5720,5720,5720,0
20250418,095700,40268590,5720,5720,5720,5720,44
20250418,095600,40016910,5710,5710,5710,5710,219
20250418,095500,38766420,5700,5700,5700,5700,61
20250418,095400,38418720,5710,5710,5710,5710,0
20250418,095300,38418720,5710,5710,5710,5710,0
20250418,095200,38418720,5710,5710,5710,5710,0
20250418,095100,38418720,5710,5710,5710,5710,0
20250418,095000,38418720,5710,5710,5710,5710,0
20250418,094900,38418720,5710,5710,5710,5710,0
20250418,094800,38418720,5710,5710,5710,5710,0
20250418,094700,38418720,5710,5710,5710,5710,0
20250418,094600,38418720,5710,5710,5710,5700,22
20250418,094500,38293300,5710,5700,5710,5700,67
20250418,094400,37910800,5710,5710,5710,5710,1
20250418,094300,37905090,5700,5700,5700,5700,0
20250418,094200,37905090,5700,5700,5700,5700,94
20250418,094100,37369290,5700,5700,5700,5700,0
20250418,094000,37369290,5700,5700,5700,5700,1
20250418,093900,37363590,5700,5700,5700,5700,0
20250418,093800,37363590,5700,5700,5700,5700,0
20250418,093700,37363590,5700,5700,5700,5700,32
20250418,093600,37181190,5700,5700,5700,5700,10
20250418,093500,37124190,5700,5700,5700,5700,0
20250418,093400,37124190,5700,5700,5700,5700,24
20250418,093300,36987390,5710,5710,5710,5710,0
20250418,093200,36987390,5710,5710,5710,5710,0
20250418,093100,36987390,5710,5710,5710,5710,0
20250418,093000,36987390,5710,5710,5710,5710,40
20250418,092900,36758990,5700,5710,5720,5700,279
20250418,092800,35166770,5720,5720,5720,5720,0
20250418,092700,35166770,5720,5720,5720,5720,1
20250418,092600,35161050,5720,5720,5720,5720,0
20250418,092500,35161050,5720,5710,5720,5710,60
20250418,092400,34818350,5710,5710,5710,5710,135
20250418,092300,34047500,5710,5710,5710,5710,0
20250418,092200,34047500,5710,5730,5730,5710,26
20250418,092100,33899020,5710,5710,5710,5710,0
20250418,092000,33899020,5710,5710,5710,5710,0
20250418,091900,33899020,5710,5710,5710,5710,0
20250418,091800,33899020,5710,5720,5720,5710,1339
20250418,091700,26247000,5730,5730,5730,5730,74
20250418,091600,25822980,5720,5730,5730,5720,196
20250418,091500,24699950,5750,5750,5750,5750,0
20250418,091400,24699950,5750,5740,5750,5740,2
20250418,091300,24688460,5750,5750,5750,5720,143
20250418,091200,23867710,5720,5720,5720,5720,30
20250418,091100,23696110,5720,5700,5720,5700,421
20250418,091000,21294070,5700,5690,5700,5690,154
20250418,090900,20417490,5680,5660,5680,5660,445
20250418,090800,17889910,5660,5660,5680,5660,309
20250418,090700,16140950,5660,5660,5660,5660,50
20250418,090600,15857950,5650,5650,5650,5650,0
20250418,090500,15857950,5650,5730,5730,5650,1927
20250418,090400,4873930,5730,5740,5760,5730,56
20250418,090300,4552800,5700,5700,5700,5700,369
20250418,090200,2449500,5750,5750,5750,5750,0
20250418,090100,2449500,5750,5750,5750,5750,0
20250418,090000,2449500,5750,5750,5750,5750,426
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191100 143995900 5770 5770 5770 5770 258
3 20250418 191000 143995900 5770 5770 5770 5770 0
4 20250418 190900 143995900 5770 5770 5770 5770 0
5 20250418 190800 143995900 5770 5770 5770 5770 0
6 20250418 190700 143995900 5770 5770 5770 5770 0
7 20250418 190600 143995900 5770 5770 5770 5770 0
8 20250418 190500 143995900 5770 5770 5770 5770 0
9 20250418 190400 143995900 5770 5770 5770 5770 0
10 20250418 190300 143995900 5770 5770 5770 5770 0
11 20250418 190200 143995900 5770 5770 5770 5770 0
12 20250418 190100 143995900 5770 5770 5770 5770 0
13 20250418 190000 143995900 5770 5770 5770 5770 0
14 20250418 185900 143995900 5770 5770 5770 5770 0
15 20250418 185800 143995900 5770 5770 5770 5770 0
16 20250418 185700 143995900 5770 5770 5770 5770 0
17 20250418 185600 143995900 5770 5770 5770 5770 0
18 20250418 185500 143995900 5770 5770 5770 5770 0
19 20250418 185400 143995900 5770 5770 5770 5770 0
20 20250418 185300 143995900 5770 5770 5770 5770 0
21 20250418 185200 143995900 5770 5770 5770 5770 0
22 20250418 185100 143995900 5770 5770 5770 5770 0
23 20250418 185000 143995900 5770 5770 5770 5770 0
24 20250418 184900 143995900 5770 5770 5770 5770 0
25 20250418 184800 143995900 5770 5770 5770 5770 0
26 20250418 184700 143995900 5770 5770 5770 5770 0
27 20250418 184600 143995900 5770 5770 5770 5770 0
28 20250418 184500 143995900 5770 5770 5770 5770 0
29 20250418 184400 143995900 5770 5770 5770 5770 0
30 20250418 184300 143995900 5770 5770 5770 5770 0
31 20250418 184200 143995900 5770 5770 5770 5770 0
32 20250418 184100 143995900 5770 5770 5770 5770 258
33 20250418 184000 143995900 5770 5770 5770 5770 0
34 20250418 183900 143995900 5770 5770 5770 5770 0
35 20250418 183800 143995900 5770 5770 5770 5770 0
36 20250418 183700 143995900 5770 5770 5770 5770 0
37 20250418 183600 143995900 5770 5770 5770 5770 0
38 20250418 183500 143995900 5770 5770 5770 5770 0
39 20250418 183400 143995900 5770 5770 5770 5770 0
40 20250418 183300 143995900 5770 5770 5770 5770 0
41 20250418 183200 143995900 5770 5770 5770 5770 0
42 20250418 183100 143995900 5770 5770 5770 5770 0
43 20250418 183000 143995900 5770 5770 5770 5770 0
44 20250418 182900 143995900 5770 5770 5770 5770 0
45 20250418 182800 143995900 5770 5770 5770 5770 0
46 20250418 182700 143995900 5770 5770 5770 5770 0
47 20250418 182600 143995900 5770 5770 5770 5770 0
48 20250418 182500 143995900 5770 5770 5770 5770 0
49 20250418 182400 143995900 5770 5770 5770 5770 0
50 20250418 182300 143995900 5770 5770 5770 5770 0
51 20250418 182200 143995900 5770 5770 5770 5770 0
52 20250418 182100 143995900 5770 5770 5770 5770 0
53 20250418 182000 143995900 5770 5770 5770 5770 0
54 20250418 181900 143995900 5770 5770 5770 5770 0
55 20250418 181800 143995900 5770 5770 5770 5770 0
56 20250418 181700 143995900 5770 5770 5770 5770 0
57 20250418 181600 143995900 5770 5770 5770 5770 0
58 20250418 181500 143995900 5770 5770 5770 5770 0
59 20250418 181400 143995900 5770 5770 5770 5770 0
60 20250418 181300 143995900 5770 5770 5770 5770 0
61 20250418 181200 143995900 5770 5770 5770 5770 0
62 20250418 181100 143995900 5770 5770 5770 5770 258
63 20250418 181000 143995900 5770 5770 5770 5770 0
64 20250418 180900 143995900 5770 5770 5770 5770 0
65 20250418 180800 143995900 5770 5770 5770 5770 0
66 20250418 180700 143995900 5770 5770 5770 5770 0
67 20250418 180600 143995900 5770 5770 5770 5770 0
68 20250418 180500 143995900 5770 5770 5770 5770 0
69 20250418 180400 143995900 5770 5770 5770 5770 0
70 20250418 180300 143995900 5770 5770 5770 5770 0
71 20250418 180200 143995900 5770 5770 5770 5770 0
72 20250418 180100 143995900 5770 5770 5770 5770 0
73 20250418 180000 143995900 5770 5770 5770 5770 0
74 20250418 175900 143995900 5770 5770 5770 5770 0
75 20250418 175800 143995900 5770 5770 5770 5770 0
76 20250418 175700 143995900 5770 5770 5770 5770 0
77 20250418 175600 143995900 5770 5770 5770 5770 0
78 20250418 175500 143995900 5770 5770 5770 5770 0
79 20250418 175400 143995900 5770 5770 5770 5770 0
80 20250418 175300 143995900 5770 5770 5770 5770 0
81 20250418 175200 143995900 5770 5770 5770 5770 0
82 20250418 175100 143995900 5770 5770 5770 5770 0
83 20250418 175000 143995900 5770 5770 5770 5770 0
84 20250418 174900 143995900 5770 5770 5770 5770 0
85 20250418 174800 143995900 5770 5770 5770 5770 0
86 20250418 174700 143995900 5770 5770 5770 5770 0
87 20250418 174600 143995900 5770 5770 5770 5770 0
88 20250418 174500 143995900 5770 5770 5770 5770 0
89 20250418 174400 143995900 5770 5770 5770 5770 0
90 20250418 174300 143995900 5770 5770 5770 5770 0
91 20250418 174200 143995900 5770 5770 5770 5770 0
92 20250418 174100 143995900 5770 5770 5770 5770 258
93 20250418 174000 143995900 5770 5770 5770 5770 0
94 20250418 173900 143995900 5770 5770 5770 5770 0
95 20250418 173800 143995900 5770 5770 5770 5770 0
96 20250418 173700 143995900 5770 5770 5770 5770 0
97 20250418 173600 143995900 5770 5770 5770 5770 0
98 20250418 173500 143995900 5770 5770 5770 5770 0
99 20250418 173400 143995900 5770 5770 5770 5770 0
100 20250418 173300 143995900 5770 5770 5770 5770 0
101 20250418 173200 143995900 5770 5770 5770 5770 0
102 20250418 173100 143995900 5770 5770 5770 5770 0
103 20250418 173000 143995900 5770 5770 5770 5770 0
104 20250418 172900 143995900 5770 5770 5770 5770 0
105 20250418 172800 143995900 5770 5770 5770 5770 0
106 20250418 172700 143995900 5770 5770 5770 5770 0
107 20250418 172600 143995900 5770 5770 5770 5770 0
108 20250418 172500 143995900 5770 5770 5770 5770 0
109 20250418 172400 143995900 5770 5770 5770 5770 0
110 20250418 172300 143995900 5770 5770 5770 5770 0
111 20250418 172200 143995900 5770 5770 5770 5770 0
112 20250418 172100 143995900 5770 5770 5770 5770 0
113 20250418 172000 143995900 5770 5770 5770 5770 0
114 20250418 171900 143995900 5770 5770 5770 5770 0
115 20250418 171800 143995900 5770 5770 5770 5770 0
116 20250418 171700 143995900 5770 5770 5770 5770 0
117 20250418 171600 143995900 5770 5770 5770 5770 0
118 20250418 171500 143995900 5770 5770 5770 5770 0
119 20250418 171400 143995900 5770 5770 5770 5770 0
120 20250418 171300 143995900 5770 5770 5770 5770 0
121 20250418 171200 143995900 5770 5770 5770 5770 0
122 20250418 171100 143995900 5770 5770 5770 5770 258
123 20250418 171000 143995900 5770 5770 5770 5770 0
124 20250418 170900 143995900 5770 5770 5770 5770 0
125 20250418 170800 143995900 5770 5770 5770 5770 0
126 20250418 170700 143995900 5770 5770 5770 5770 0
127 20250418 170600 143995900 5770 5770 5770 5770 0
128 20250418 170500 143995900 5770 5770 5770 5770 0
129 20250418 170400 143995900 5770 5770 5770 5770 0
130 20250418 170300 143995900 5770 5770 5770 5770 0
131 20250418 170200 143995900 5770 5770 5770 5770 0
132 20250418 170100 143995900 5770 5770 5770 5770 0
133 20250418 170000 143995900 5770 5770 5770 5770 0
134 20250418 165900 143995900 5770 5770 5770 5770 0
135 20250418 165800 143995900 5770 5770 5770 5770 0
136 20250418 165700 143995900 5770 5770 5770 5770 0
137 20250418 165600 143995900 5770 5770 5770 5770 0
138 20250418 165500 143995900 5770 5770 5770 5770 0
139 20250418 165400 143995900 5770 5770 5770 5770 0
140 20250418 165300 143995900 5770 5770 5770 5770 0
141 20250418 165200 143995900 5770 5770 5770 5770 0
142 20250418 165100 143995900 5770 5770 5770 5770 0
143 20250418 165000 143995900 5770 5770 5770 5770 0
144 20250418 164900 143995900 5770 5770 5770 5770 0
145 20250418 164800 143995900 5770 5770 5770 5770 0
146 20250418 164700 143995900 5770 5770 5770 5770 0
147 20250418 164600 143995900 5770 5770 5770 5770 0
148 20250418 164500 143995900 5770 5770 5770 5770 0
149 20250418 164400 143995900 5770 5770 5770 5770 0
150 20250418 164300 143995900 5770 5770 5770 5770 0
151 20250418 164200 143995900 5770 5770 5770 5770 0
152 20250418 164100 143995900 5770 5770 5770 5770 258
153 20250418 164000 143995900 5770 5770 5770 5770 0
154 20250418 163900 143995900 5770 5770 5770 5770 0
155 20250418 163800 143995900 5770 5770 5770 5770 0
156 20250418 163700 143995900 5770 5770 5770 5770 0
157 20250418 163600 143995900 5770 5770 5770 5770 0
158 20250418 163500 143995900 5770 5770 5770 5770 0
159 20250418 163400 143995900 5770 5770 5770 5770 0
160 20250418 163300 143995900 5770 5770 5770 5770 0
161 20250418 163200 143995900 5770 5770 5770 5770 0
162 20250418 163100 143995900 5770 5770 5770 5770 0
163 20250418 163000 143995900 5770 5770 5770 5770 0
164 20250418 162900 143995900 5770 5770 5770 5770 0
165 20250418 162800 143995900 5770 5770 5770 5770 0
166 20250418 162700 143995900 5770 5770 5770 5770 0
167 20250418 162600 143995900 5770 5770 5770 5770 0
168 20250418 162500 143995900 5770 5770 5770 5770 0
169 20250418 162400 143995900 5770 5770 5770 5770 0
170 20250418 162300 143995900 5770 5770 5770 5770 0
171 20250418 162200 143995900 5770 5770 5770 5770 0
172 20250418 162100 143995900 5770 5770 5770 5770 0
173 20250418 162000 143995900 5770 5770 5770 5770 0
174 20250418 161900 143995900 5770 5770 5770 5770 0
175 20250418 161800 143995900 5770 5770 5770 5770 0
176 20250418 161700 143995900 5770 5770 5770 5770 0
177 20250418 161600 143995900 5770 5770 5770 5770 0
178 20250418 161500 143995900 5770 5770 5770 5770 0
179 20250418 161400 143995900 5770 5770 5770 5770 0
180 20250418 161300 143995900 5770 5770 5770 5770 0
181 20250418 161200 143995900 5770 5770 5770 5770 0
182 20250418 161100 143995900 5770 5770 5770 5770 258
183 20250418 161000 143995900 5770 5770 5770 5770 0
184 20250418 160900 143995900 5770 5770 5770 5770 0
185 20250418 160800 143995900 5770 5770 5770 5770 0
186 20250418 160700 143995900 5770 5770 5770 5770 0
187 20250418 160600 143995900 5770 5770 5770 5770 0
188 20250418 160500 143995900 5770 5770 5770 5770 0
189 20250418 160400 143995900 5770 5770 5770 5770 0
190 20250418 160300 143995900 5770 5770 5770 5770 0
191 20250418 160200 143995900 5770 5770 5770 5770 0
192 20250418 160100 143995900 5770 5770 5770 5770 0
193 20250418 160000 143995900 5770 5770 5770 5770 0
194 20250418 155900 143995900 5770 5770 5770 5770 0
195 20250418 155800 143995900 5770 5770 5770 5770 0
196 20250418 155700 143995900 5770 5770 5770 5770 0
197 20250418 155600 143995900 5770 5770 5770 5770 0
198 20250418 155500 143995900 5770 5770 5770 5770 0
199 20250418 155400 143995900 5770 5770 5770 5770 0
200 20250418 155300 143995900 5770 5770 5770 5770 0
201 20250418 155200 143995900 5770 5770 5770 5770 0
202 20250418 155100 143995900 5770 5770 5770 5770 0
203 20250418 155000 143995900 5770 5770 5770 5770 0
204 20250418 154900 143995900 5770 5770 5770 5770 0
205 20250418 154800 143995900 5770 5770 5770 5770 0
206 20250418 154700 143995900 5770 5770 5770 5770 0
207 20250418 154600 143995900 5770 5770 5770 5770 0
208 20250418 154500 143995900 5770 5770 5770 5770 0
209 20250418 154400 143995900 5770 5770 5770 5770 0
210 20250418 154300 143995900 5770 5770 5770 5770 0
211 20250418 154200 143995900 5770 5770 5770 5770 0
212 20250418 154100 143995900 5770 5770 5770 5770 258
213 20250418 154000 143995900 5770 5770 5770 5770 0
214 20250418 153900 143995900 5770 5770 5770 5770 0
215 20250418 153800 143995900 5770 5770 5770 5770 0
216 20250418 153700 143995900 5770 5770 5770 5770 0
217 20250418 153600 143995900 5770 5770 5770 5770 0
218 20250418 153500 143995900 5770 5770 5770 5770 0
219 20250418 153400 143995900 5770 5770 5770 5770 0
220 20250418 153300 143995900 5770 5770 5770 5770 0
221 20250418 153200 143995900 5770 5770 5770 5770 0
222 20250418 153100 143995900 5770 5770 5770 5770 0
223 20250418 153000 143995900 5770 5770 5770 5770 258
224 20250418 152900 142507240 5780 5780 5780 5780 0
225 20250418 152800 142507240 5780 5780 5780 5780 0
226 20250418 152700 142507240 5780 5780 5780 5780 0
227 20250418 152600 142507240 5780 5780 5780 5780 0
228 20250418 152500 142507240 5780 5780 5780 5780 0
229 20250418 152400 142507240 5780 5780 5780 5780 0
230 20250418 152300 142507240 5780 5780 5780 5780 0
231 20250418 152200 142507240 5780 5780 5780 5780 0
232 20250418 152100 142507240 5780 5780 5780 5780 0
233 20250418 152000 142507240 5780 5780 5780 5780 0
234 20250418 151900 142507240 5780 5800 5800 5780 175
235 20250418 151800 141492400 5790 5790 5790 5790 128
236 20250418 151700 140751280 5800 5780 5800 5780 125
237 20250418 151600 140026440 5780 5790 5790 5780 32
238 20250418 151500 139841460 5790 5790 5790 5790 226
239 20250418 151400 138532920 5770 5770 5770 5770 199
240 20250418 151300 137384690 5790 5790 5790 5790 20
241 20250418 151200 137268890 5790 5780 5790 5780 125
242 20250418 151100 136545240 5780 5780 5780 5780 11
243 20250418 151000 136481660 5790 5790 5790 5790 0
244 20250418 150900 136481660 5790 5790 5790 5790 0
245 20250418 150800 136481660 5790 5780 5790 5780 255
246 20250418 150700 135006770 5780 5780 5780 5780 0
247 20250418 150600 135006770 5780 5780 5780 5780 0
248 20250418 150500 135006770 5780 5780 5780 5780 27
249 20250418 150400 134850710 5800 5790 5800 5790 136
250 20250418 150300 134061920 5800 5800 5800 5800 0
251 20250418 150200 134061920 5800 5800 5800 5800 0
252 20250418 150100 134061920 5800 5800 5800 5790 109
253 20250418 150000 133429730 5790 5790 5790 5790 103
254 20250418 145900 132833360 5810 5810 5810 5810 179
255 20250418 145800 131793370 5810 5810 5810 5810 291
256 20250418 145700 130102660 5810 5810 5810 5810 451
257 20250418 145600 127482350 5810 5800 5810 5800 105
258 20250418 145500 126873300 5810 5790 5810 5790 111
259 20250418 145400 126228810 5810 5810 5810 5810 0
260 20250418 145300 126228810 5810 5810 5810 5810 0
261 20250418 145200 126228810 5810 5800 5810 5800 115
262 20250418 145100 125560710 5810 5810 5810 5810 0
263 20250418 145000 125560710 5810 5800 5810 5800 57
264 20250418 144900 125230100 5760 5800 5800 5760 4
265 20250418 144800 125207020 5780 5770 5780 5770 28
266 20250418 144700 125045340 5800 5800 5800 5800 0
267 20250418 144600 125045340 5800 5800 5800 5800 1
268 20250418 144500 125039540 5800 5790 5800 5790 136
269 20250418 144400 124250770 5800 5800 5800 5800 0
270 20250418 144300 124250770 5800 5800 5800 5800 113
271 20250418 144200 123595370 5800 5780 5800 5780 82
272 20250418 144100 123119790 5770 5770 5770 5770 10
273 20250418 144000 123062090 5770 5770 5770 5770 4
274 20250418 143900 123039010 5790 5790 5790 5790 109
275 20250418 143800 122407900 5780 5780 5780 5780 3
276 20250418 143700 122390560 5790 5790 5790 5790 0
277 20250418 143600 122390560 5790 5790 5790 5790 100
278 20250418 143500 121811560 5800 5790 5800 5790 274
279 20250418 143400 120225090 5780 5780 5780 5780 4
280 20250418 143300 120201970 5780 5780 5780 5780 0
281 20250418 143200 120201970 5780 5780 5780 5780 70
282 20250418 143100 119797370 5780 5780 5780 5780 500
283 20250418 143000 116907370 5750 5750 5750 5750 0
284 20250418 142900 116907370 5750 5750 5750 5750 1
285 20250418 142800 116901620 5780 5780 5780 5780 121
286 20250418 142700 116202240 5780 5780 5780 5780 0
287 20250418 142600 116202240 5780 5780 5780 5780 0
288 20250418 142500 116202240 5780 5780 5780 5780 0
289 20250418 142400 116202240 5780 5780 5780 5780 0
290 20250418 142300 116202240 5780 5780 5780 5780 123
291 20250418 142200 115491300 5770 5770 5770 5770 31
292 20250418 142100 115312430 5770 5770 5770 5770 0
293 20250418 142000 115312430 5770 5770 5770 5770 0
294 20250418 141900 115312430 5770 5770 5770 5770 0
295 20250418 141800 115312430 5770 5750 5770 5750 3
296 20250418 141700 115295160 5780 5780 5780 5780 0
297 20250418 141600 115295160 5780 5760 5780 5760 156
298 20250418 141500 114393690 5760 5760 5760 5760 0
299 20250418 141400 114393690 5760 5760 5760 5760 3
300 20250418 141300 114376410 5760 5760 5760 5760 0
301 20250418 141200 114376410 5760 5760 5760 5760 108
302 20250418 141100 113754330 5760 5760 5760 5760 0
303 20250418 141000 113754330 5760 5760 5760 5760 2
304 20250418 140900 113742810 5760 5760 5760 5760 0
305 20250418 140800 113742810 5760 5760 5760 5760 0
306 20250418 140700 113742810 5760 5760 5760 5760 0
307 20250418 140600 113742810 5760 5760 5760 5760 149
308 20250418 140500 112884570 5760 5760 5760 5760 2
309 20250418 140400 112873050 5750 5750 5750 5750 0
310 20250418 140300 112873050 5750 5750 5750 5750 0
311 20250418 140200 112873050 5750 5750 5750 5750 5
312 20250418 140100 112844300 5790 5790 5790 5790 0
313 20250418 140000 112844300 5790 5780 5790 5780 135
314 20250418 135900 112063010 5770 5770 5770 5770 29
315 20250418 135800 111895680 5750 5750 5750 5750 3
316 20250418 135700 111878430 5750 5750 5750 5750 24
317 20250418 135600 111740430 5770 5770 5770 5770 87
318 20250418 135500 111238440 5750 5750 5750 5750 30
319 20250418 135400 111065940 5770 5770 5770 5770 0
320 20250418 135300 111065940 5770 5770 5770 5770 0
321 20250418 135200 111065940 5770 5770 5770 5770 0
322 20250418 135100 111065940 5770 5760 5770 5760 190
323 20250418 135000 109969940 5770 5770 5770 5770 0
324 20250418 134900 109969940 5770 5770 5770 5770 0
325 20250418 134800 109969940 5770 5770 5770 5770 0
326 20250418 134700 109969940 5770 5770 5770 5770 0
327 20250418 134600 109969940 5770 5760 5770 5760 609
328 20250418 134500 106458640 5730 5730 5730 5730 0
329 20250418 134400 106458640 5730 5730 5730 5730 0
330 20250418 134300 106458640 5730 5730 5730 5730 0
331 20250418 134200 106458640 5730 5730 5730 5730 0
332 20250418 134100 106458640 5730 5730 5730 5730 0
333 20250418 134000 106458640 5730 5730 5730 5730 17
334 20250418 133900 106361230 5760 5750 5760 5750 194
335 20250418 133800 105243840 5720 5720 5720 5720 0
336 20250418 133700 105243840 5720 5730 5730 5720 185
337 20250418 133600 104184370 5750 5750 5750 5750 1
338 20250418 133500 104178620 5740 5740 5740 5740 0
339 20250418 133400 104178620 5740 5740 5740 5740 0
340 20250418 133300 104178620 5740 5740 5740 5740 1694
341 20250418 133200 94455060 5750 5750 5750 5750 0
342 20250418 133100 94455060 5750 5750 5750 5750 228
343 20250418 133000 93144060 5750 5750 5750 5750 1545
344 20250418 132900 84260310 5750 5750 5750 5750 25
345 20250418 132800 84116560 5750 5760 5760 5750 646
346 20250418 132700 80401450 5750 5750 5750 5750 0
347 20250418 132600 80401450 5750 5750 5750 5750 30
348 20250418 132500 80228950 5750 5750 5750 5750 36
349 20250418 132400 80021950 5760 5760 5760 5760 0
350 20250418 132300 80021950 5760 5760 5760 5760 0
351 20250418 132200 80021950 5760 5760 5760 5760 5
352 20250418 132100 79993150 5760 5760 5760 5760 0
353 20250418 132000 79993150 5760 5760 5760 5760 0
354 20250418 131900 79993150 5760 5760 5760 5760 0
355 20250418 131800 79993150 5760 5760 5760 5760 1
356 20250418 131700 79987390 5760 5760 5760 5760 0
357 20250418 131600 79987390 5760 5760 5760 5760 8
358 20250418 131500 79941310 5760 5760 5760 5760 39
359 20250418 131400 79716670 5770 5770 5770 5770 0
360 20250418 131300 79716670 5770 5770 5770 5770 0
361 20250418 131200 79716670 5770 5770 5770 5770 50
362 20250418 131100 79428170 5770 5770 5770 5770 102
363 20250418 131000 78839630 5760 5760 5760 5760 0
364 20250418 130900 78839630 5760 5760 5760 5760 9
365 20250418 130800 78787790 5770 5770 5770 5770 0
366 20250418 130700 78787790 5770 5770 5770 5770 19
367 20250418 130600 78678160 5770 5760 5770 5760 56
368 20250418 130500 78355540 5770 5770 5770 5770 0
369 20250418 130400 78355540 5770 5770 5770 5770 0
370 20250418 130300 78355540 5770 5770 5770 5760 164
371 20250418 130200 77409300 5770 5770 5770 5770 0
372 20250418 130100 77409300 5770 5770 5770 5770 12
373 20250418 130000 77340060 5770 5770 5770 5770 1
374 20250418 125900 77334290 5770 5770 5770 5770 10
375 20250418 125800 77276590 5770 5770 5770 5770 0
376 20250418 125700 77276590 5770 5770 5770 5770 133
377 20250418 125600 76509180 5760 5760 5760 5760 0
378 20250418 125500 76509180 5760 5760 5760 5760 9
379 20250418 125400 76457340 5770 5770 5770 5770 0
380 20250418 125300 76457340 5770 5770 5770 5770 0
381 20250418 125200 76457340 5770 5770 5770 5770 112
382 20250418 125100 75811100 5770 5770 5770 5770 21
383 20250418 125000 75689930 5770 5770 5770 5770 0
384 20250418 124900 75689930 5770 5770 5770 5770 0
385 20250418 124800 75689930 5770 5770 5770 5770 0
386 20250418 124700 75689930 5770 5770 5770 5770 200
387 20250418 124600 74535930 5770 5770 5770 5770 0
388 20250418 124500 74535930 5770 5770 5770 5770 0
389 20250418 124400 74535930 5770 5770 5770 5770 11
390 20250418 124300 74472460 5770 5770 5770 5770 0
391 20250418 124200 74472460 5770 5770 5770 5770 0
392 20250418 124100 74472460 5770 5770 5770 5770 145
393 20250418 124000 73635810 5770 5770 5770 5770 5
394 20250418 123900 73606960 5770 5770 5770 5770 0
395 20250418 123800 73606960 5770 5760 5770 5760 380
396 20250418 123700 71414370 5760 5760 5760 5760 178
397 20250418 123600 70389090 5760 5750 5760 5750 258
398 20250418 123500 68905190 5760 5760 5760 5760 0
399 20250418 123400 68905190 5760 5760 5760 5760 10
400 20250418 123300 68847590 5750 5750 5750 5750 0
401 20250418 123200 68847590 5750 5750 5750 5750 10
402 20250418 123100 68790090 5750 5750 5750 5750 0
403 20250418 123000 68790090 5750 5750 5750 5750 0
404 20250418 122900 68790090 5750 5750 5750 5750 0
405 20250418 122800 68790090 5750 5750 5750 5750 0
406 20250418 122700 68790090 5750 5750 5750 5750 447
407 20250418 122600 66219840 5760 5760 5760 5760 0
408 20250418 122500 66219840 5760 5760 5760 5760 0
409 20250418 122400 66219840 5760 5750 5760 5750 69
410 20250418 122300 65822610 5750 5750 5750 5750 12
411 20250418 122200 65753610 5750 5750 5750 5750 90
412 20250418 122100 65236110 5750 5750 5750 5750 0
413 20250418 122000 65236110 5750 5750 5750 5750 3
414 20250418 121900 65218860 5740 5740 5740 5740 1
415 20250418 121800 65213120 5730 5730 5750 5730 13
416 20250418 121700 65138580 5750 5750 5750 5750 0
417 20250418 121600 65138580 5750 5750 5750 5750 0
418 20250418 121500 65138580 5750 5750 5750 5750 0
419 20250418 121400 65138580 5750 5750 5750 5750 0
420 20250418 121300 65138580 5750 5750 5750 5750 0
421 20250418 121200 65138580 5750 5750 5750 5750 1
422 20250418 121100 65132830 5740 5740 5740 5740 0
423 20250418 121000 65132830 5740 5740 5740 5740 0
424 20250418 120900 65132830 5740 5740 5740 5740 0
425 20250418 120800 65132830 5740 5740 5740 5740 3
426 20250418 120700 65115610 5740 5740 5740 5740 0
427 20250418 120600 65115610 5740 5740 5740 5740 27
428 20250418 120500 64960630 5720 5720 5720 5720 900
429 20250418 120400 59812630 5720 5720 5720 5720 0
430 20250418 120300 59812630 5720 5720 5720 5720 0
431 20250418 120200 59812630 5720 5730 5730 5720 130
432 20250418 120100 59068560 5730 5730 5730 5730 0
433 20250418 120000 59068560 5730 5730 5730 5730 0
434 20250418 115900 59068560 5730 5730 5730 5730 0
435 20250418 115800 59068560 5730 5730 5730 5730 0
436 20250418 115700 59068560 5730 5730 5730 5730 0
437 20250418 115600 59068560 5730 5730 5730 5730 0
438 20250418 115500 59068560 5730 5730 5730 5730 100
439 20250418 115400 58495560 5730 5730 5730 5730 0
440 20250418 115300 58495560 5730 5730 5730 5730 0
441 20250418 115200 58495560 5730 5730 5730 5730 0
442 20250418 115100 58495560 5730 5730 5730 5730 0
443 20250418 115000 58495560 5730 5730 5730 5730 0
444 20250418 114900 58495560 5730 5730 5730 5730 1
445 20250418 114800 58489830 5730 5730 5730 5730 0
446 20250418 114700 58489830 5730 5730 5730 5730 8
447 20250418 114600 58443990 5750 5750 5750 5750 0
448 20250418 114500 58443990 5750 5750 5750 5750 2
449 20250418 114400 58432490 5760 5760 5760 5760 0
450 20250418 114300 58432490 5760 5760 5760 5760 0
451 20250418 114200 58432490 5760 5760 5760 5760 2
452 20250418 114100 58420970 5760 5760 5760 5760 176
453 20250418 114000 57407210 5760 5760 5760 5760 0
454 20250418 113900 57407210 5760 5760 5760 5760 0
455 20250418 113800 57407210 5760 5760 5760 5760 1
456 20250418 113700 57401450 5750 5750 5750 5750 70
457 20250418 113600 56998950 5750 5750 5750 5750 0
458 20250418 113500 56998950 5750 5750 5750 5750 0
459 20250418 113400 56998950 5750 5750 5750 5750 0
460 20250418 113300 56998950 5750 5750 5750 5750 0
461 20250418 113200 56998950 5750 5750 5750 5750 5
462 20250418 113100 56970200 5750 5750 5750 5750 0
463 20250418 113000 56970200 5750 5750 5750 5750 10
464 20250418 112900 56912700 5750 5750 5750 5750 11
465 20250418 112800 56849450 5750 5750 5750 5750 0
466 20250418 112700 56849450 5750 5740 5750 5740 139
467 20250418 112600 56050530 5740 5730 5740 5730 6
468 20250418 112500 56016140 5730 5730 5730 5730 0
469 20250418 112400 56016140 5730 5730 5730 5730 0
470 20250418 112300 56016140 5730 5730 5730 5730 0
471 20250418 112200 56016140 5730 5730 5730 5730 0
472 20250418 112100 56016140 5730 5730 5730 5730 10
473 20250418 112000 55958840 5730 5730 5730 5730 0
474 20250418 111900 55958840 5730 5730 5730 5730 1
475 20250418 111800 55953110 5730 5730 5730 5730 6
476 20250418 111700 55918730 5730 5740 5740 5730 37
477 20250418 111600 55706360 5740 5740 5740 5740 1
478 20250418 111500 55700620 5730 5730 5730 5730 4
479 20250418 111400 55677700 5740 5740 5740 5740 0
480 20250418 111300 55677700 5740 5740 5740 5740 0
481 20250418 111200 55677700 5740 5740 5740 5740 0
482 20250418 111100 55677700 5740 5740 5740 5740 1
483 20250418 111000 55671960 5730 5730 5730 5730 0
484 20250418 110900 55671960 5730 5730 5730 5730 55
485 20250418 110800 55356810 5740 5740 5740 5740 15
486 20250418 110700 55270710 5740 5740 5740 5740 1
487 20250418 110600 55264970 5740 5740 5740 5740 4
488 20250418 110500 55242010 5740 5740 5740 5740 5
489 20250418 110400 55213310 5740 5740 5740 5740 1
490 20250418 110300 55207570 5740 5740 5740 5740 0
491 20250418 110200 55207570 5740 5740 5740 5740 20
492 20250418 110100 55092770 5720 5720 5720 5720 0
493 20250418 110000 55092770 5720 5720 5720 5720 0
494 20250418 105900 55092770 5720 5720 5720 5720 0
495 20250418 105800 55092770 5720 5720 5720 5720 0
496 20250418 105700 55092770 5720 5720 5720 5720 50
497 20250418 105600 54806770 5730 5730 5730 5730 0
498 20250418 105500 54806770 5730 5730 5730 5730 0
499 20250418 105400 54806770 5730 5730 5730 5730 46
500 20250418 105300 54543190 5730 5730 5730 5730 0
501 20250418 105200 54543190 5730 5730 5730 5730 0
502 20250418 105100 54543190 5730 5730 5730 5730 163
503 20250418 105000 53609200 5730 5730 5730 5730 0
504 20250418 104900 53609200 5730 5730 5730 5730 0
505 20250418 104800 53609200 5730 5730 5730 5730 10
506 20250418 104700 53551900 5730 5730 5730 5730 0
507 20250418 104600 53551900 5730 5730 5730 5730 0
508 20250418 104500 53551900 5730 5730 5730 5730 2
509 20250418 104400 53540440 5720 5720 5720 5720 0
510 20250418 104300 53540440 5720 5720 5720 5720 20
511 20250418 104200 53426040 5720 5720 5720 5720 0
512 20250418 104100 53426040 5720 5720 5720 5720 10
513 20250418 104000 53368840 5700 5700 5700 5700 23
514 20250418 103900 53237740 5700 5700 5700 5700 0
515 20250418 103800 53237740 5700 5700 5700 5700 0
516 20250418 103700 53237740 5700 5700 5700 5700 0
517 20250418 103600 53237740 5700 5700 5700 5700 0
518 20250418 103500 53237740 5700 5700 5700 5700 0
519 20250418 103400 53237740 5700 5710 5710 5700 101
520 20250418 103300 52661870 5720 5720 5720 5720 0
521 20250418 103200 52661870 5720 5720 5725 5720 86
522 20250418 103100 52169900 5720 5720 5720 5720 1
523 20250418 103000 52164180 5700 5700 5700 5700 0
524 20250418 102900 52164180 5700 5710 5710 5700 534
525 20250418 102800 49120350 5720 5720 5720 5720 0
526 20250418 102700 49120350 5720 5720 5720 5720 0
527 20250418 102600 49120350 5720 5720 5720 5720 4
528 20250418 102500 49097470 5720 5720 5720 5720 0
529 20250418 102400 49097470 5720 5720 5720 5720 1
530 20250418 102300 49091750 5720 5720 5720 5720 0
531 20250418 102200 49091750 5720 5720 5720 5720 22
532 20250418 102100 48965910 5720 5720 5720 5720 0
533 20250418 102000 48965910 5720 5720 5720 5720 94
534 20250418 101900 48428230 5700 5700 5700 5700 0
535 20250418 101800 48428230 5700 5700 5700 5700 0
536 20250418 101700 48428230 5700 5700 5700 5700 5
537 20250418 101600 48399730 5700 5700 5700 5700 0
538 20250418 101500 48399730 5700 5700 5700 5700 0
539 20250418 101400 48399730 5700 5700 5700 5700 364
540 20250418 101300 46324930 5710 5710 5710 5710 0
541 20250418 101200 46324930 5710 5710 5710 5710 0
542 20250418 101100 46324930 5710 5710 5710 5710 5
543 20250418 101000 46296380 5710 5710 5710 5710 8
544 20250418 100900 46250700 5710 5710 5710 5710 60
545 20250418 100800 45908100 5710 5710 5710 5710 50
546 20250418 100700 45622600 5710 5710 5710 5710 0
547 20250418 100600 45622600 5710 5720 5720 5710 141
548 20250418 100500 44817080 5720 5720 5720 5720 240
549 20250418 100400 43444280 5720 5720 5720 5720 0
550 20250418 100300 43444280 5720 5720 5720 5720 10
551 20250418 100200 43387080 5720 5720 5720 5720 193
552 20250418 100100 42283120 5710 5710 5710 5710 23
553 20250418 100000 42151790 5710 5710 5710 5710 0
554 20250418 095900 42151790 5710 5700 5710 5700 330
555 20250418 095800 40268590 5720 5720 5720 5720 0
556 20250418 095700 40268590 5720 5720 5720 5720 44
557 20250418 095600 40016910 5710 5710 5710 5710 219
558 20250418 095500 38766420 5700 5700 5700 5700 61
559 20250418 095400 38418720 5710 5710 5710 5710 0
560 20250418 095300 38418720 5710 5710 5710 5710 0
561 20250418 095200 38418720 5710 5710 5710 5710 0
562 20250418 095100 38418720 5710 5710 5710 5710 0
563 20250418 095000 38418720 5710 5710 5710 5710 0
564 20250418 094900 38418720 5710 5710 5710 5710 0
565 20250418 094800 38418720 5710 5710 5710 5710 0
566 20250418 094700 38418720 5710 5710 5710 5710 0
567 20250418 094600 38418720 5710 5710 5710 5700 22
568 20250418 094500 38293300 5710 5700 5710 5700 67
569 20250418 094400 37910800 5710 5710 5710 5710 1
570 20250418 094300 37905090 5700 5700 5700 5700 0
571 20250418 094200 37905090 5700 5700 5700 5700 94
572 20250418 094100 37369290 5700 5700 5700 5700 0
573 20250418 094000 37369290 5700 5700 5700 5700 1
574 20250418 093900 37363590 5700 5700 5700 5700 0
575 20250418 093800 37363590 5700 5700 5700 5700 0
576 20250418 093700 37363590 5700 5700 5700 5700 32
577 20250418 093600 37181190 5700 5700 5700 5700 10
578 20250418 093500 37124190 5700 5700 5700 5700 0
579 20250418 093400 37124190 5700 5700 5700 5700 24
580 20250418 093300 36987390 5710 5710 5710 5710 0
581 20250418 093200 36987390 5710 5710 5710 5710 0
582 20250418 093100 36987390 5710 5710 5710 5710 0
583 20250418 093000 36987390 5710 5710 5710 5710 40
584 20250418 092900 36758990 5700 5710 5720 5700 279
585 20250418 092800 35166770 5720 5720 5720 5720 0
586 20250418 092700 35166770 5720 5720 5720 5720 1
587 20250418 092600 35161050 5720 5720 5720 5720 0
588 20250418 092500 35161050 5720 5710 5720 5710 60
589 20250418 092400 34818350 5710 5710 5710 5710 135
590 20250418 092300 34047500 5710 5710 5710 5710 0
591 20250418 092200 34047500 5710 5730 5730 5710 26
592 20250418 092100 33899020 5710 5710 5710 5710 0
593 20250418 092000 33899020 5710 5710 5710 5710 0
594 20250418 091900 33899020 5710 5710 5710 5710 0
595 20250418 091800 33899020 5710 5720 5720 5710 1339
596 20250418 091700 26247000 5730 5730 5730 5730 74
597 20250418 091600 25822980 5720 5730 5730 5720 196
598 20250418 091500 24699950 5750 5750 5750 5750 0
599 20250418 091400 24699950 5750 5740 5750 5740 2
600 20250418 091300 24688460 5750 5750 5750 5720 143
601 20250418 091200 23867710 5720 5720 5720 5720 30
602 20250418 091100 23696110 5720 5700 5720 5700 421
603 20250418 091000 21294070 5700 5690 5700 5690 154
604 20250418 090900 20417490 5680 5660 5680 5660 445
605 20250418 090800 17889910 5660 5660 5680 5660 309
606 20250418 090700 16140950 5660 5660 5660 5660 50
607 20250418 090600 15857950 5650 5650 5650 5650 0
608 20250418 090500 15857950 5650 5730 5730 5650 1927
609 20250418 090400 4873930 5730 5740 5760 5730 56
610 20250418 090300 4552800 5700 5700 5700 5700 369
611 20250418 090200 2449500 5750 5750 5750 5750 0
612 20250418 090100 2449500 5750 5750 5750 5750 0
613 20250418 090000 2449500 5750 5750 5750 5750 426

8
044340/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
20250418,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,20,2,0.35,143995900,25077,64.50,5750,5810,5650,7470,4030,5750,5742.15,2.04,0,579,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1031,-2.32,0.51,12,0.14,-2485.00,11394.00,9730,20240628,-40.70,4450,20241209,29.66,8840,-34.73,20250114,4600,25.43,20250102,9730,-40.70,20240628,4450,29.66,20241209,0.95,Y,044340,500,89 억,,364711,N,N,2541,N,00,N
20250418,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,50,2,0.87,134061920,23360,60.08,5750,5810,5650,7470,4030,5750,5738.95,2.04,0,-292,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1037,-2.33,0.51,12,0.13,-2485.00,11394.00,9730,20240628,-40.39,4450,20241209,30.34,8840,-34.39,20250114,4600,26.09,20250102,9730,-40.39,20240628,4450,30.34,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250418,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,0,3,0.00,112873050,19702,50.67,5750,5790,5650,7470,4030,5750,5729.01,2.04,0,163,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1028,-2.31,0.50,12,0.11,-2485.00,11394.00,9730,20240628,-40.90,4450,20241209,29.21,8840,-34.95,20250114,4600,25.00,20250102,9730,-40.90,20240628,4450,29.21,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250418,130457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,20,2,0.35,78355540,13700,35.23,5750,5770,5650,7470,4030,5750,5719.38,2.04,0,-1069,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1031,-2.32,0.51,12,0.08,-2485.00,11394.00,9730,20240628,-40.70,4450,20241209,29.66,8840,-34.73,20250114,4600,25.43,20250102,9730,-40.70,20240628,4450,29.66,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250418,120456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-30,5,-0.52,59812630,10475,26.94,5750,5760,5650,7470,4030,5750,5710.04,2.04,0,-1500,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1022,-2.30,0.50,12,0.06,-2485.00,11394.00,9730,20240628,-41.21,4450,20241209,28.54,8840,-35.29,20250114,4600,24.35,20250102,9730,-41.21,20240628,4450,28.54,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250418,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-10,5,-0.17,55213310,9674,24.88,5750,5760,5650,7470,4030,5750,5707.39,2.04,0,-1263,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1026,-2.31,0.50,12,0.05,-2485.00,11394.00,9730,20240628,-41.01,4450,20241209,28.99,8840,-35.07,20250114,4600,24.78,20250102,9730,-41.01,20240628,4450,28.99,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250418,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,-30,5,-0.52,43444280,7613,19.58,5750,5760,5650,7470,4030,5750,5706.59,2.04,0,-1259,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1022,-2.30,0.50,12,0.04,-2485.00,11394.00,9730,20240628,-41.21,4450,20241209,28.54,8840,-35.29,20250114,4600,24.35,20250102,9730,-41.21,20240628,4450,28.54,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250418,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,-20,5,-0.35,4873930,851,2.19,5750,5760,5700,7470,4030,5750,5727.30,2.04,0,-2,5843,5796,5713,5666,5583,5820,5690,89,1720,500,3680,10,1,17873425,1024,-2.31,0.50,12,0.00,-2485.00,11394.00,9730,20240628,-41.11,4450,20241209,28.76,8840,-35.18,20250114,4600,24.57,20250102,9730,-41.11,20240628,4450,28.76,20241209,0.95,Y,044340,500,89 억,,364711,N,N,11165,N,00,N
20250417,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,130,2,2.31,221562040,38714,38.02,5640,5760,5630,7300,3940,5620,5723.04,2.03,0,1073,5926,5772,5686,5532,5446,5850,5610,89,1680,500,3590,10,1,17873425,1028,-2.31,0.50,12,0.22,-2485.00,11394.00,9730,20240628,-40.90,4450,20241209,29.21,8840,-34.95,20250114,4600,25.00,20250102,9730,-40.90,20240628,4450,29.21,20241209,0.94,Y,044340,500,89 억,,363640,N,N,11165,N,00,N
20250417,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,110,2,1.96,205190800,35862,35.22,5640,5760,5630,7300,3940,5620,5721.68,2.03,0,1358,5926,5772,5686,5532,5446,5850,5610,89,1680,500,3590,10,1,17873425,1024,-2.31,0.50,12,0.20,-2485.00,11394.00,9730,20240628,-41.11,4450,20241209,28.76,8840,-35.18,20250114,4600,24.57,20250102,9730,-41.11,20240628,4450,28.76,20241209,0.94,Y,044340,500,89 억,,363640,N,N,20394,N,00,N
20250417,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,80,2,1.42,183778230,32113,31.54,5640,5760,5630,7300,3940,5620,5722.86,2.03,0,1273,5926,5772,5686,5532,5446,5850,5610,89,1680,500,3590,10,1,17873425,1019,-2.29,0.50,12,0.18,-2485.00,11394.00,9730,20240628,-41.42,4450,20241209,28.09,8840,-35.52,20250114,4600,23.91,20250102,9730,-41.42,20240628,4450,28.09,20241209,0.94,Y,044340,500,89 억,,363640,N,N,20394,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 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 20 2 0.35 143995900 25077 64.50 5750 5810 5650 7470 4030 5750 5742.15 2.04 0 579 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1031 -2.32 0.51 12 0.14 -2485.00 11394.00 9730 20240628 -40.70 4450 20241209 29.66 8840 -34.73 20250114 4600 25.43 20250102 9730 -40.70 20240628 4450 29.66 20241209 0.95 Y 044340 500 89 억 364711 N N 2541 N 00 N
3 20250418 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 50 2 0.87 134061920 23360 60.08 5750 5810 5650 7470 4030 5750 5738.95 2.04 0 -292 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1037 -2.33 0.51 12 0.13 -2485.00 11394.00 9730 20240628 -40.39 4450 20241209 30.34 8840 -34.39 20250114 4600 26.09 20250102 9730 -40.39 20240628 4450 30.34 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
4 20250418 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 0 3 0.00 112873050 19702 50.67 5750 5790 5650 7470 4030 5750 5729.01 2.04 0 163 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1028 -2.31 0.50 12 0.11 -2485.00 11394.00 9730 20240628 -40.90 4450 20241209 29.21 8840 -34.95 20250114 4600 25.00 20250102 9730 -40.90 20240628 4450 29.21 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
5 20250418 130457 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 20 2 0.35 78355540 13700 35.23 5750 5770 5650 7470 4030 5750 5719.38 2.04 0 -1069 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1031 -2.32 0.51 12 0.08 -2485.00 11394.00 9730 20240628 -40.70 4450 20241209 29.66 8840 -34.73 20250114 4600 25.43 20250102 9730 -40.70 20240628 4450 29.66 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
6 20250418 120456 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 -30 5 -0.52 59812630 10475 26.94 5750 5760 5650 7470 4030 5750 5710.04 2.04 0 -1500 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1022 -2.30 0.50 12 0.06 -2485.00 11394.00 9730 20240628 -41.21 4450 20241209 28.54 8840 -35.29 20250114 4600 24.35 20250102 9730 -41.21 20240628 4450 28.54 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
7 20250418 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 5740 -10 5 -0.17 55213310 9674 24.88 5750 5760 5650 7470 4030 5750 5707.39 2.04 0 -1263 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1026 -2.31 0.50 12 0.05 -2485.00 11394.00 9730 20240628 -41.01 4450 20241209 28.99 8840 -35.07 20250114 4600 24.78 20250102 9730 -41.01 20240628 4450 28.99 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
8 20250418 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 -30 5 -0.52 43444280 7613 19.58 5750 5760 5650 7470 4030 5750 5706.59 2.04 0 -1259 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1022 -2.30 0.50 12 0.04 -2485.00 11394.00 9730 20240628 -41.21 4450 20241209 28.54 8840 -35.29 20250114 4600 24.35 20250102 9730 -41.21 20240628 4450 28.54 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
9 20250418 090500 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 -20 5 -0.35 4873930 851 2.19 5750 5760 5700 7470 4030 5750 5727.30 2.04 0 -2 5843 5796 5713 5666 5583 5820 5690 89 1720 500 3680 10 1 17873425 1024 -2.31 0.50 12 0.00 -2485.00 11394.00 9730 20240628 -41.11 4450 20241209 28.76 8840 -35.18 20250114 4600 24.57 20250102 9730 -41.11 20240628 4450 28.76 20241209 0.95 Y 044340 500 89 억 364711 N N 11165 N 00 N
10 20250417 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 130 2 2.31 221562040 38714 38.02 5640 5760 5630 7300 3940 5620 5723.04 2.03 0 1073 5926 5772 5686 5532 5446 5850 5610 89 1680 500 3590 10 1 17873425 1028 -2.31 0.50 12 0.22 -2485.00 11394.00 9730 20240628 -40.90 4450 20241209 29.21 8840 -34.95 20250114 4600 25.00 20250102 9730 -40.90 20240628 4450 29.21 20241209 0.94 Y 044340 500 89 억 363640 N N 11165 N 00 N
11 20250417 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 110 2 1.96 205190800 35862 35.22 5640 5760 5630 7300 3940 5620 5721.68 2.03 0 1358 5926 5772 5686 5532 5446 5850 5610 89 1680 500 3590 10 1 17873425 1024 -2.31 0.50 12 0.20 -2485.00 11394.00 9730 20240628 -41.11 4450 20241209 28.76 8840 -35.18 20250114 4600 24.57 20250102 9730 -41.11 20240628 4450 28.76 20241209 0.94 Y 044340 500 89 억 363640 N N 20394 N 00 N
12 20250417 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 80 2 1.42 183778230 32113 31.54 5640 5760 5630 7300 3940 5620 5722.86 2.03 0 1273 5926 5772 5686 5532 5446 5850 5610 89 1680 500 3590 10 1 17873425 1019 -2.29 0.50 12 0.18 -2485.00 11394.00 9730 20240628 -41.42 4450 20241209 28.09 8840 -35.52 20250114 4600 23.91 20250102 9730 -41.42 20240628 4450 28.09 20241209 0.94 Y 044340 500 89 억 363640 N N 20394 N 00 N

1
044340/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,29759,17873425,167245580,100448648500,0.17
20250415,30161,17873425,170108040,100806117000,0.17
20250414,31009,17873425,175510940,101163585500,0.17
20250411,30574,17873425,169991440,99376243000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 29759 17873425 167245580 100448648500 0.17
3 20250415 30161 17873425 170108040 100806117000 0.17
4 20250414 31009 17873425 175510940 101163585500 0.17
5 20250411 30574 17873425 169991440 99376243000 0.17