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
047400/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2010,2055,2055,2000,388839,782626865,00,0.00,N,5,-45,
20250417,2055,2090,2090,2010,376230,766415814,00,0.00,N,5,-30,
20250416,2085,2160,2240,2060,1929874,4177994707,00,0.00,N,5,-35,
20250415,2120,2170,2210,2105,1121360,2402557390,00,0.00,N,5,-5,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2010 2055 2055 2000 388839 782626865 00 0.00 N 5 -45
3 20250417 2055 2090 2090 2010 376230 766415814 00 0.00 N 5 -30
4 20250416 2085 2160 2240 2060 1929874 4177994707 00 0.00 N 5 -35
5 20250415 2120 2170 2210 2105 1121360 2402557390 00 0.00 N 5 -5

615
047400/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191300,769716805,2010,2010,2010,2010,4063
20250418,191200,769716805,2010,2010,2010,2010,0
20250418,191100,769716805,2010,2010,2010,2010,0
20250418,191000,769716805,2010,2010,2010,2010,0
20250418,190900,769716805,2010,2010,2010,2010,0
20250418,190800,769716805,2010,2010,2010,2010,0
20250418,190700,769716805,2010,2010,2010,2010,0
20250418,190600,769716805,2010,2010,2010,2010,0
20250418,190500,769716805,2010,2010,2010,2010,0
20250418,190400,769716805,2010,2010,2010,2010,0
20250418,190300,769716805,2010,2010,2010,2010,0
20250418,190200,769716805,2010,2010,2010,2010,0
20250418,190100,769716805,2010,2010,2010,2010,0
20250418,190000,769716805,2010,2010,2010,2010,0
20250418,185900,769716805,2010,2010,2010,2010,0
20250418,185800,769716805,2010,2010,2010,2010,0
20250418,185700,769716805,2010,2010,2010,2010,0
20250418,185600,769716805,2010,2010,2010,2010,0
20250418,185500,769716805,2010,2010,2010,2010,0
20250418,185400,769716805,2010,2010,2010,2010,0
20250418,185300,769716805,2010,2010,2010,2010,0
20250418,185200,769716805,2010,2010,2010,2010,0
20250418,185100,769716805,2010,2010,2010,2010,0
20250418,185000,769716805,2010,2010,2010,2010,0
20250418,184900,769716805,2010,2010,2010,2010,0
20250418,184800,769716805,2010,2010,2010,2010,0
20250418,184700,769716805,2010,2010,2010,2010,0
20250418,184600,769716805,2010,2010,2010,2010,0
20250418,184500,769716805,2010,2010,2010,2010,0
20250418,184400,769716805,2010,2010,2010,2010,0
20250418,184300,769716805,2010,2010,2010,2010,4063
20250418,184200,769716805,2010,2010,2010,2010,0
20250418,184100,769716805,2010,2010,2010,2010,0
20250418,184000,769716805,2010,2010,2010,2010,0
20250418,183900,769716805,2010,2010,2010,2010,0
20250418,183800,769716805,2010,2010,2010,2010,0
20250418,183700,769716805,2010,2010,2010,2010,0
20250418,183600,769716805,2010,2010,2010,2010,0
20250418,183500,769716805,2010,2010,2010,2010,0
20250418,183400,769716805,2010,2010,2010,2010,0
20250418,183300,769716805,2010,2010,2010,2010,0
20250418,183200,769716805,2010,2010,2010,2010,0
20250418,183100,769716805,2010,2010,2010,2010,0
20250418,183000,769716805,2010,2010,2010,2010,0
20250418,182900,769716805,2010,2010,2010,2010,0
20250418,182800,769716805,2010,2010,2010,2010,0
20250418,182700,769716805,2010,2010,2010,2010,0
20250418,182600,769716805,2010,2010,2010,2010,0
20250418,182500,769716805,2010,2010,2010,2010,0
20250418,182400,769716805,2010,2010,2010,2010,0
20250418,182300,769716805,2010,2010,2010,2010,0
20250418,182200,769716805,2010,2010,2010,2010,0
20250418,182100,769716805,2010,2010,2010,2010,0
20250418,182000,769716805,2010,2010,2010,2010,0
20250418,181900,769716805,2010,2010,2010,2010,0
20250418,181800,769716805,2010,2010,2010,2010,0
20250418,181700,769716805,2010,2010,2010,2010,0
20250418,181600,769716805,2010,2010,2010,2010,0
20250418,181500,769716805,2010,2010,2010,2010,0
20250418,181400,769716805,2010,2010,2010,2010,0
20250418,181300,769716805,2010,2010,2010,2010,4063
20250418,181200,769716805,2010,2010,2010,2010,0
20250418,181100,769716805,2010,2010,2010,2010,0
20250418,181000,769716805,2010,2010,2010,2010,0
20250418,180900,769716805,2010,2010,2010,2010,0
20250418,180800,769716805,2010,2010,2010,2010,0
20250418,180700,769716805,2010,2010,2010,2010,0
20250418,180600,769716805,2010,2010,2010,2010,0
20250418,180500,769716805,2010,2010,2010,2010,0
20250418,180400,769716805,2010,2010,2010,2010,0
20250418,180300,769716805,2010,2010,2010,2010,0
20250418,180200,769716805,2010,2010,2010,2010,0
20250418,180100,769716805,2010,2010,2010,2010,0
20250418,180000,769716805,2010,2010,2010,2010,0
20250418,175900,769716805,2010,2010,2010,2010,0
20250418,175800,769716805,2010,2010,2010,2010,0
20250418,175700,769716805,2010,2010,2010,2010,0
20250418,175600,769716805,2010,2010,2010,2010,0
20250418,175500,769716805,2010,2010,2010,2010,0
20250418,175400,769716805,2010,2010,2010,2010,0
20250418,175300,769716805,2010,2010,2010,2010,0
20250418,175200,769716805,2010,2010,2010,2010,0
20250418,175100,769716805,2010,2010,2010,2010,0
20250418,175000,769716805,2010,2010,2010,2010,0
20250418,174900,769716805,2010,2010,2010,2010,0
20250418,174800,769716805,2010,2010,2010,2010,0
20250418,174700,769716805,2010,2010,2010,2010,0
20250418,174600,769716805,2010,2010,2010,2010,0
20250418,174500,769716805,2010,2010,2010,2010,0
20250418,174400,769716805,2010,2010,2010,2010,0
20250418,174300,769716805,2010,2010,2010,2010,4063
20250418,174200,769716805,2010,2010,2010,2010,0
20250418,174100,769716805,2010,2010,2010,2010,0
20250418,174000,769716805,2010,2010,2010,2010,0
20250418,173900,769716805,2010,2010,2010,2010,0
20250418,173800,769716805,2010,2010,2010,2010,0
20250418,173700,769716805,2010,2010,2010,2010,0
20250418,173600,769716805,2010,2010,2010,2010,0
20250418,173500,769716805,2010,2010,2010,2010,0
20250418,173400,769716805,2010,2010,2010,2010,0
20250418,173300,769716805,2010,2010,2010,2010,0
20250418,173200,769716805,2010,2010,2010,2010,0
20250418,173100,769716805,2010,2010,2010,2010,0
20250418,173000,769716805,2010,2010,2010,2010,0
20250418,172900,769716805,2010,2010,2010,2010,0
20250418,172800,769716805,2010,2010,2010,2010,0
20250418,172700,769716805,2010,2010,2010,2010,0
20250418,172600,769716805,2010,2010,2010,2010,0
20250418,172500,769716805,2010,2010,2010,2010,0
20250418,172400,769716805,2010,2010,2010,2010,0
20250418,172300,769716805,2010,2010,2010,2010,0
20250418,172200,769716805,2010,2010,2010,2010,0
20250418,172100,769716805,2010,2010,2010,2010,0
20250418,172000,769716805,2010,2010,2010,2010,0
20250418,171900,769716805,2010,2010,2010,2010,0
20250418,171800,769716805,2010,2010,2010,2010,0
20250418,171700,769716805,2010,2010,2010,2010,0
20250418,171600,769716805,2010,2010,2010,2010,0
20250418,171500,769716805,2010,2010,2010,2010,0
20250418,171400,769716805,2010,2010,2010,2010,0
20250418,171300,769716805,2010,2010,2010,2010,4063
20250418,171200,769716805,2010,2010,2010,2010,0
20250418,171100,769716805,2010,2010,2010,2010,0
20250418,171000,769716805,2010,2010,2010,2010,0
20250418,170900,769716805,2010,2010,2010,2010,0
20250418,170800,769716805,2010,2010,2010,2010,0
20250418,170700,769716805,2010,2010,2010,2010,0
20250418,170600,769716805,2010,2010,2010,2010,0
20250418,170500,769716805,2010,2010,2010,2010,0
20250418,170400,769716805,2010,2010,2010,2010,0
20250418,170300,769716805,2010,2010,2010,2010,0
20250418,170200,769716805,2010,2010,2010,2010,0
20250418,170100,769716805,2010,2010,2010,2010,0
20250418,170000,769716805,2010,2010,2010,2010,0
20250418,165900,769716805,2010,2010,2010,2010,0
20250418,165800,769716805,2010,2010,2010,2010,0
20250418,165700,769716805,2010,2010,2010,2010,0
20250418,165600,769716805,2010,2010,2010,2010,0
20250418,165500,769716805,2010,2010,2010,2010,0
20250418,165400,769716805,2010,2010,2010,2010,0
20250418,165300,769716805,2010,2010,2010,2010,0
20250418,165200,769716805,2010,2010,2010,2010,0
20250418,165100,769716805,2010,2010,2010,2010,0
20250418,165000,769716805,2010,2010,2010,2010,0
20250418,164900,769716805,2010,2010,2010,2010,0
20250418,164800,769716805,2010,2010,2010,2010,0
20250418,164700,769716805,2010,2010,2010,2010,0
20250418,164600,769716805,2010,2010,2010,2010,0
20250418,164500,769716805,2010,2010,2010,2010,0
20250418,164400,769716805,2010,2010,2010,2010,0
20250418,164300,769716805,2010,2010,2010,2010,4063
20250418,164200,769716805,2010,2010,2010,2010,0
20250418,164100,769716805,2010,2010,2010,2010,0
20250418,164000,769716805,2010,2010,2010,2010,0
20250418,163900,769716805,2010,2010,2010,2010,0
20250418,163800,769716805,2010,2010,2010,2010,0
20250418,163700,769716805,2010,2010,2010,2010,0
20250418,163600,769716805,2010,2010,2010,2010,0
20250418,163500,769716805,2010,2010,2010,2010,0
20250418,163400,769716805,2010,2010,2010,2010,0
20250418,163300,769716805,2010,2010,2010,2010,0
20250418,163200,769716805,2010,2010,2010,2010,0
20250418,163100,769716805,2010,2010,2010,2010,0
20250418,163000,769716805,2010,2010,2010,2010,0
20250418,162900,769716805,2010,2010,2010,2010,0
20250418,162800,769716805,2010,2010,2010,2010,0
20250418,162700,769716805,2010,2010,2010,2010,0
20250418,162600,769716805,2010,2010,2010,2010,0
20250418,162500,769716805,2010,2010,2010,2010,0
20250418,162400,769716805,2010,2010,2010,2010,0
20250418,162300,769716805,2010,2010,2010,2010,0
20250418,162200,769716805,2010,2010,2010,2010,0
20250418,162100,769716805,2010,2010,2010,2010,0
20250418,162000,769716805,2010,2010,2010,2010,0
20250418,161900,769716805,2010,2010,2010,2010,0
20250418,161800,769716805,2010,2010,2010,2010,0
20250418,161700,769716805,2010,2010,2010,2010,0
20250418,161600,769716805,2010,2010,2010,2010,0
20250418,161500,769716805,2010,2010,2010,2010,0
20250418,161400,769716805,2010,2010,2010,2010,0
20250418,161300,769716805,2010,2010,2010,2010,4063
20250418,161200,769716805,2010,2010,2010,2010,0
20250418,161100,769716805,2010,2010,2010,2010,0
20250418,161000,769716805,2010,2010,2010,2010,0
20250418,160900,769716805,2010,2010,2010,2010,0
20250418,160800,769716805,2010,2010,2010,2010,0
20250418,160700,769716805,2010,2010,2010,2010,0
20250418,160600,769716805,2010,2010,2010,2010,0
20250418,160500,769716805,2010,2010,2010,2010,0
20250418,160400,769716805,2010,2010,2010,2010,0
20250418,160300,769716805,2010,2010,2010,2010,0
20250418,160200,769716805,2010,2010,2010,2010,0
20250418,160100,769716805,2010,2010,2010,2010,0
20250418,160000,769716805,2010,2010,2010,2010,0
20250418,155900,769716805,2010,2010,2010,2010,0
20250418,155800,769716805,2010,2010,2010,2010,0
20250418,155700,769716805,2010,2010,2010,2010,0
20250418,155600,769716805,2010,2010,2010,2010,0
20250418,155500,769716805,2010,2010,2010,2010,0
20250418,155400,769716805,2010,2010,2010,2010,0
20250418,155300,769716805,2010,2010,2010,2010,0
20250418,155200,769716805,2010,2010,2010,2010,0
20250418,155100,769716805,2010,2010,2010,2010,0
20250418,155000,769716805,2010,2010,2010,2010,0
20250418,154900,769716805,2010,2010,2010,2010,0
20250418,154800,769716805,2010,2010,2010,2010,0
20250418,154700,769716805,2010,2010,2010,2010,0
20250418,154600,769716805,2010,2010,2010,2010,0
20250418,154500,769716805,2010,2010,2010,2010,0
20250418,154400,769716805,2010,2010,2010,2010,0
20250418,154300,769716805,2010,2010,2010,2010,4063
20250418,154200,769716805,2010,2010,2010,2010,0
20250418,154100,769716805,2010,2010,2010,2010,0
20250418,154000,769716805,2010,2010,2010,2010,0
20250418,153900,769716805,2010,2010,2010,2010,0
20250418,153800,769716805,2010,2010,2010,2010,0
20250418,153700,769716805,2010,2010,2010,2010,0
20250418,153600,769716805,2010,2010,2010,2010,0
20250418,153500,769716805,2010,2010,2010,2010,0
20250418,153400,769716805,2010,2010,2010,2010,0
20250418,153300,769716805,2010,2010,2010,2010,0
20250418,153200,769716805,2010,2010,2010,2010,0
20250418,153100,769716805,2010,2010,2010,2010,0
20250418,153000,769716805,2010,2010,2010,2010,4063
20250418,152900,761550175,2010,2010,2010,2010,0
20250418,152800,761550175,2010,2010,2010,2010,0
20250418,152700,761550175,2010,2010,2010,2010,0
20250418,152600,761550175,2010,2010,2010,2010,0
20250418,152500,761550175,2010,2010,2010,2010,0
20250418,152400,761550175,2010,2010,2010,2010,0
20250418,152300,761550175,2010,2010,2010,2010,0
20250418,152200,761550175,2010,2010,2010,2010,0
20250418,152100,761550175,2010,2010,2010,2010,0
20250418,152000,761550175,2010,2010,2010,2010,0
20250418,151900,761550175,2010,2015,2015,2010,21
20250418,151800,761507865,2010,2010,2010,2010,197
20250418,151700,761111895,2012,2012,2012,2010,1020
20250418,151600,759061689,2015,2015,2015,2015,1
20250418,151500,759059674,2015,2015,2015,2015,68
20250418,151400,758922654,2015,2015,2015,2010,514
20250418,151300,757889444,2015,2015,2015,2015,14
20250418,151200,757861234,2015,2015,2015,2015,10
20250418,151100,757841084,2015,2015,2015,2015,15
20250418,151000,757810859,2015,2015,2015,2015,0
20250418,150900,757810859,2015,2015,2015,2015,11
20250418,150800,757788694,2015,2015,2015,2015,5
20250418,150700,757778619,2015,2015,2015,2015,90
20250418,150600,757597269,2010,2010,2010,2010,2700
20250418,150500,752170269,2010,2010,2010,2010,2
20250418,150400,752166249,2015,2010,2015,2010,1440
20250418,150300,749270844,2015,2010,2015,2010,504
20250418,150200,748257554,2010,2010,2010,2010,0
20250418,150100,748257554,2010,2010,2010,2010,0
20250418,150000,748257554,2010,2010,2010,2010,0
20250418,145900,748257554,2010,2015,2015,2010,149
20250418,145800,747957324,2010,2010,2010,2010,0
20250418,145700,747957324,2010,2012,2012,2010,1000
20250418,145600,745947170,2015,2015,2015,2015,0
20250418,145500,745947170,2015,2015,2015,2015,0
20250418,145400,745947170,2015,2015,2015,2015,0
20250418,145300,745947170,2015,2015,2015,2015,58
20250418,145200,745830300,2015,2015,2015,2015,113
20250418,145100,745602605,2015,2012,2015,2012,149
20250418,145000,745302514,2015,2015,2015,2015,0
20250418,144900,745302514,2015,2015,2015,2015,0
20250418,144800,745302514,2015,2015,2015,2015,0
20250418,144700,745302514,2015,2015,2015,2015,110
20250418,144600,745080864,2015,2015,2015,2015,0
20250418,144500,745080864,2015,2015,2015,2010,165
20250418,144400,744748889,2015,2010,2015,2010,1718
20250418,144300,741294409,2010,2010,2010,2010,176
20250418,144200,740940649,2010,2010,2010,2010,60
20250418,144100,740820049,2010,2010,2010,2005,3093
20250418,144000,734605004,2010,2010,2010,2010,17
20250418,143900,734570834,2010,2010,2010,2010,182
20250418,143800,734205014,2010,2010,2010,2010,363
20250418,143700,733475384,2010,2005,2010,2005,201
20250418,143600,733071379,2005,2010,2010,2005,6181
20250418,143500,720649074,2010,2010,2010,2010,1
20250418,143400,720647064,2010,2010,2010,2010,1947
20250418,143300,716733594,2010,2010,2010,2010,2000
20250418,143200,712713594,2010,2015,2015,2010,721
20250418,143100,711264334,2010,2010,2010,2010,301
20250418,143000,710659324,2010,2010,2010,2010,0
20250418,142900,710659324,2010,2010,2010,2010,0
20250418,142800,710659324,2010,2015,2015,2010,611
20250418,142700,709428704,2010,2015,2015,2010,222
20250418,142600,708982374,2015,2010,2015,2010,2
20250418,142500,708978349,2015,2015,2015,2015,11
20250418,142400,708956184,2015,2015,2015,2015,0
20250418,142300,708956184,2015,2015,2015,2015,0
20250418,142200,708956184,2015,2010,2015,2010,52
20250418,142100,708851654,2015,2010,2015,2010,54
20250418,142000,708743104,2010,2012,2012,2010,686
20250418,141900,707364206,2015,2015,2015,2015,30
20250418,141800,707303756,2015,2012,2015,2012,18
20250418,141700,707267489,2015,2010,2015,2010,254
20250418,141600,706756599,2010,2005,2010,2005,418
20250418,141500,705916424,2010,2010,2010,2005,507
20250418,141400,704897359,2010,2010,2010,2010,250
20250418,141300,704394859,2010,2005,2010,2005,300
20250418,141200,703792359,2005,2010,2010,2005,559
20250418,141100,702668774,2010,2015,2015,2010,978
20250418,141000,700702984,2010,2015,2015,2010,182
20250418,140900,700337154,2010,2010,2010,2010,11
20250418,140800,700315044,2010,2010,2010,2010,0
20250418,140700,700315044,2010,2010,2010,2010,1628
20250418,140600,697042764,2010,2010,2010,2010,10
20250418,140500,697022664,2010,2010,2010,2010,4
20250418,140400,697014624,2010,2010,2010,2010,30
20250418,140300,696954324,2005,2010,2010,2005,1940
20250418,140200,693059124,2005,2010,2010,2005,1001
20250418,140100,691047119,2005,2005,2005,2005,214
20250418,140000,690618049,2005,2005,2005,2005,5291
20250418,135900,680009594,2010,2010,2015,2010,2031
20250418,135800,675927254,2015,2015,2015,2015,98
20250418,135700,675729784,2015,2015,2015,2015,3
20250418,135600,675723739,2015,2015,2015,2015,110
20250418,135500,675502089,2015,2010,2015,2010,53
20250418,135400,675395299,2010,2010,2015,2010,56
20250418,135300,675282489,2010,2010,2010,2010,561
20250418,135200,674154879,2010,2010,2010,2010,885
20250418,135100,672376029,2010,2010,2010,2010,2484
20250418,135000,667383189,2010,2010,2010,2010,74
20250418,134900,667234449,2010,2010,2010,2005,8071
20250418,134800,651049084,2010,2010,2010,2010,1002
20250418,134700,649035064,2010,2010,2010,2010,0
20250418,134600,649035064,2010,2010,2010,2010,2
20250418,134500,649031044,2010,2007,2010,2005,5222
20250418,134400,638558774,2005,2005,2005,2005,400
20250418,134300,637756774,2005,2007,2007,2005,3
20250418,134200,637750755,2005,2005,2005,2005,626
20250418,134100,636495625,2005,2007,2007,2005,3001
20250418,134000,630478618,2005,2005,2005,2005,1
20250418,133900,630476613,2007,2007,2007,2007,127
20250418,133800,630221724,2010,2010,2010,2010,5
20250418,133700,630211674,2005,2005,2005,2005,0
20250418,133600,630211674,2005,2005,2005,2005,104
20250418,133500,630003154,2010,2010,2010,2010,11
20250418,133400,629981044,2010,2010,2010,2010,1
20250418,133300,629979034,2010,2010,2010,2010,80
20250418,133200,629818234,2010,2010,2010,2010,166
20250418,133100,629484574,2010,2010,2010,2010,0
20250418,133000,629484574,2010,2010,2010,2010,0
20250418,132900,629484574,2010,2010,2010,2010,5078
20250418,132800,619277794,2010,2015,2015,2010,438
20250418,132700,618395319,2015,2015,2015,2015,1
20250418,132600,618393304,2020,2020,2020,2020,1
20250418,132500,618391284,2010,2010,2010,2010,0
20250418,132400,618391284,2010,2015,2020,2010,1543
20250418,132300,615283734,2015,2015,2015,2015,1049
20250418,132200,613169999,2015,2015,2015,2015,584
20250418,132100,611993239,2020,2020,2020,2020,62
20250418,132000,611867999,2020,2015,2020,2015,2
20250418,131900,611863964,2015,2015,2015,2015,1451
20250418,131800,608940199,2015,2020,2020,2015,11
20250418,131700,608918029,2005,2015,2015,2005,100
20250418,131600,608717319,2020,2010,2020,2010,736
20250418,131500,607233659,2015,2010,2015,2010,6004
20250418,131400,595142534,2010,2010,2010,2010,1008
20250418,131300,593116454,2010,2010,2010,2010,2
20250418,131200,593112434,2010,2005,2010,2005,328
20250418,131100,592454674,2000,2000,2005,2000,392
20250418,131000,591670414,2000,2005,2010,2000,3395
20250418,130900,584870399,2000,2005,2005,2000,157
20250418,130800,584556114,2000,2005,2010,2000,27576
20250418,130700,529364909,2010,2010,2010,2010,16
20250418,130600,529332749,2005,2010,2010,2005,155
20250418,130500,529021459,2010,2007,2010,2005,423
20250418,130400,528171849,2010,2010,2010,2010,302
20250418,130300,527564829,2010,2010,2010,2010,0
20250418,130200,527564829,2010,2010,2010,2010,0
20250418,130100,527564829,2010,2010,2010,2010,310
20250418,130000,526941729,2010,2010,2010,2010,1
20250418,125900,526939719,2005,2005,2005,2005,0
20250418,125800,526939719,2005,2005,2005,2005,0
20250418,125700,526939719,2005,2012,2012,2005,4528
20250418,125600,517860797,2015,2015,2015,2015,0
20250418,125500,517860797,2015,2010,2015,2010,150
20250418,125400,517559292,2010,2010,2010,2010,1
20250418,125300,517557282,2015,2005,2015,2005,1127
20250418,125200,515297352,2010,2010,2010,2010,10
20250418,125100,515277252,2010,2010,2010,2010,641
20250418,125000,513988842,2010,2010,2010,2010,6929
20250418,124900,500061552,2010,2010,2010,2010,1071
20250418,124800,497908842,2015,2015,2015,2015,0
20250418,124700,497908842,2015,2015,2015,2015,0
20250418,124600,497908842,2015,2015,2015,2015,11
20250418,124500,497886677,2015,2015,2015,2015,0
20250418,124400,497886677,2015,2015,2015,2015,1
20250418,124300,497884662,2015,2015,2015,2015,11
20250418,124200,497862497,2010,2010,2010,2010,0
20250418,124100,497862497,2010,2010,2010,2010,0
20250418,124000,497862497,2010,2010,2010,2010,1
20250418,123900,497860487,2015,2010,2015,2010,179
20250418,123800,497499947,2010,2010,2010,2010,800
20250418,123700,495891947,2010,2010,2010,2010,110
20250418,123600,495670847,2010,2010,2010,2010,7
20250418,123500,495656777,2010,2010,2010,2010,50
20250418,123400,495556277,2010,2005,2010,2005,1148
20250418,123300,493253812,2010,2010,2010,2010,50
20250418,123200,493153312,2010,2010,2010,2010,651
20250418,123100,491844802,2015,2010,2015,2010,552
20250418,123000,490734822,2005,2005,2005,2005,0
20250418,122900,490734822,2005,2005,2005,2005,0
20250418,122800,490734822,2005,2010,2010,2005,310
20250418,122700,490113122,2010,2010,2010,2010,501
20250418,122600,489106112,2005,2005,2005,2005,0
20250418,122500,489106112,2005,2005,2005,2005,0
20250418,122400,489106112,2005,2005,2005,2005,1785
20250418,122300,485527187,2010,2010,2010,2010,105
20250418,122200,485316137,2010,2010,2010,2010,132
20250418,122100,485050817,2010,2010,2010,2010,24
20250418,122000,485002577,2005,2010,2010,2005,906
20250418,121900,483186022,2005,2005,2005,2005,630
20250418,121800,481922872,2005,2005,2010,2005,71
20250418,121700,481780417,2005,2005,2005,2005,0
20250418,121600,481780417,2005,2005,2005,2005,530
20250418,121500,480717767,2010,2010,2010,2010,2
20250418,121400,480713747,2010,2005,2010,2005,200
20250418,121300,480312047,2005,2005,2005,2005,350
20250418,121200,479610297,2010,2010,2010,2010,0
20250418,121100,479610297,2010,2010,2010,2010,21
20250418,121000,479568087,2010,2010,2010,2010,20
20250418,120900,479527887,2010,2010,2010,2010,0
20250418,120800,479527887,2010,2010,2010,2010,11
20250418,120700,479505777,2010,2010,2010,2010,1000
20250418,120600,477495777,2010,2010,2010,2010,757
20250418,120500,475974207,2005,2010,2010,2005,2
20250418,120400,475970192,2010,2010,2010,2010,11
20250418,120300,475948082,2010,2010,2010,2010,0
20250418,120200,475948082,2010,2010,2010,2010,0
20250418,120100,475948082,2010,2010,2010,2010,30
20250418,120000,475887782,2010,2010,2010,2010,101
20250418,115900,475684772,2005,2010,2010,2005,1229
20250418,115800,473220527,2005,2010,2010,2005,100
20250418,115700,473019972,2010,2010,2010,2010,1716
20250418,115600,469570812,2015,2015,2015,2015,50
20250418,115500,469470062,2015,2015,2015,2015,4
20250418,115400,469462002,2015,2015,2015,2015,0
20250418,115300,469462002,2015,2010,2015,2010,49
20250418,115200,469363302,2010,2010,2010,2010,18
20250418,115100,469327122,2010,2010,2010,2010,491
20250418,115000,468340212,2010,2010,2010,2010,3
20250418,114900,468334182,2010,2010,2010,2010,150
20250418,114800,468032682,2010,2010,2010,2010,46
20250418,114700,467940222,2005,2005,2005,2005,0
20250418,114600,467940222,2005,2005,2005,2005,485
20250418,114500,466967797,2010,2010,2010,2010,101
20250418,114400,466764787,2010,2010,2010,2010,1
20250418,114300,466762777,2005,2005,2010,2005,4195
20250418,114200,458351797,2010,2010,2010,2010,1
20250418,114100,458349787,2010,2015,2015,2010,2571
20250418,114000,453181572,2020,2020,2020,2020,0
20250418,113900,453181572,2020,2020,2020,2015,146
20250418,113800,452887372,2015,2015,2015,2015,857
20250418,113700,451160517,2015,2015,2015,2015,0
20250418,113600,451160517,2015,2010,2015,2010,333
20250418,113500,450490142,2015,2010,2015,2010,182
20250418,113400,450124317,2015,2015,2015,2015,2
20250418,113300,450120287,2015,2015,2015,2015,0
20250418,113200,450120287,2015,2015,2015,2015,1
20250418,113100,450118272,2010,2012,2012,2010,15
20250418,113000,450088112,2010,2010,2010,2010,0
20250418,112900,450088112,2010,2010,2010,2010,1832
20250418,112800,446405792,2010,2010,2010,2010,5010
20250418,112700,436335692,2010,2010,2010,2010,1
20250418,112600,436333682,2005,2005,2010,2005,2925
20250418,112500,430469052,2005,2000,2005,2000,7
20250418,112400,430455047,2005,2005,2005,2000,471
20250418,112300,429512797,2005,2005,2005,2005,117
20250418,112200,429278212,2005,2005,2005,2005,41
20250418,112100,429196007,2005,2005,2005,2005,163
20250418,112000,428869192,2005,2005,2005,2005,154
20250418,111900,428560422,2005,2000,2005,2000,4514
20250418,111800,419532107,2005,2010,2010,2000,1350
20250418,111700,416825837,2010,2010,2010,2010,4
20250418,111600,416817797,2010,2010,2010,2010,3
20250418,111500,416811767,2010,2010,2010,2010,20
20250418,111400,416771567,2010,2010,2010,2010,5
20250418,111300,416761517,2010,2010,2010,2005,153
20250418,111200,416454737,2010,2010,2010,2010,0
20250418,111100,416454737,2010,2010,2010,2010,31
20250418,111000,416392427,2010,2010,2010,2010,10
20250418,110900,416372327,2010,2010,2010,2005,570
20250418,110800,415229452,2010,2010,2010,2010,0
20250418,110700,415229452,2010,2005,2010,2000,2589
20250418,110600,410040457,2010,2007,2010,2005,3505
20250418,110500,403012905,2010,2010,2010,2010,104
20250418,110400,402803865,2010,2010,2010,2005,1500
20250418,110300,399790815,2010,2010,2010,2010,2
20250418,110200,399786795,2010,2010,2010,2010,120
20250418,110100,399545595,2010,2005,2010,2005,12
20250418,110000,399521530,2010,2010,2010,2005,229
20250418,105900,399061305,2010,2010,2010,2005,302
20250418,105800,398455785,2005,2005,2010,2005,282
20250418,105700,397890365,2010,2005,2010,2005,501
20250418,105600,396885855,2010,2010,2010,2010,10
20250418,105500,396865755,2010,2010,2010,2010,2
20250418,105400,396861735,2010,2010,2010,2005,334
20250418,105300,396191395,2010,2010,2010,2010,106
20250418,105200,395978335,2010,2010,2010,2010,0
20250418,105100,395978335,2010,2010,2010,2005,751
20250418,105000,394472535,2010,2010,2010,2010,15
20250418,104900,394442385,2010,2010,2010,2010,0
20250418,104800,394442385,2010,2010,2010,2005,132
20250418,104700,394177605,2005,2010,2010,2005,57
20250418,104600,394063295,2005,2005,2005,2005,215
20250418,104500,393632220,2010,2007,2010,2007,3
20250418,104400,393626196,2010,2010,2010,2010,2
20250418,104300,393622176,2010,2005,2010,2000,667
20250418,104200,392285021,2005,2005,2005,2000,215
20250418,104100,391854221,2010,2010,2010,2010,21
20250418,104000,391812011,2010,2010,2010,2010,0
20250418,103900,391812011,2010,2005,2010,2000,360
20250418,103800,391090371,2005,2005,2005,2005,1417
20250418,103700,388249286,2005,2005,2005,2005,230
20250418,103600,387788136,2005,2005,2005,2000,33
20250418,103500,387722036,2005,2005,2005,2000,1225
20250418,103400,385270651,2005,2005,2005,2000,298
20250418,103300,384674386,2005,2005,2005,2000,426
20250418,103200,383821801,2000,2000,2005,2000,20
20250418,103100,383781756,2000,2000,2005,2000,2654
20250418,103000,378473691,2005,2005,2005,2000,18010
20250418,102900,342440876,2005,2005,2010,2005,2682
20250418,102800,337063216,2005,2005,2005,2005,1103
20250418,102700,334851701,2010,2005,2010,2005,15437
20250418,102600,303900486,2010,2010,2010,2010,147
20250418,102500,303605016,2010,2010,2010,2005,9289
20250418,102400,284940106,2010,2015,2015,2010,267
20250418,102300,284402426,2015,2015,2015,2015,12
20250418,102200,284378246,2015,2010,2015,2010,503
20250418,102100,283367201,2015,2015,2015,2010,1094
20250418,102000,281162941,2015,2015,2015,2015,108
20250418,101900,280945321,2010,2010,2010,2010,78
20250418,101800,280788541,2015,2015,2015,2015,101
20250418,101700,280585026,2010,2010,2010,2010,100
20250418,101600,280384026,2015,2015,2015,2010,2003
20250418,101500,276352981,2015,2010,2015,2010,370
20250418,101400,275609271,2015,2015,2015,2010,1502
20250418,101300,272582991,2015,2010,2015,2010,952
20250418,101200,270669436,2010,2015,2015,2010,3318
20250418,101100,264000221,2015,2015,2015,2010,559
20250418,101000,262876336,2015,2020,2020,2015,586
20250418,100900,261695286,2020,2020,2020,2010,742
20250418,100800,260203141,2020,2015,2020,2015,16
20250418,100700,260170856,2020,2020,2020,2020,504
20250418,100600,259152776,2020,2015,2020,2015,93
20250418,100500,258965321,2020,2015,2020,2010,4937
20250418,100400,249040191,2020,2020,2020,2020,251
20250418,100300,248533171,2015,2015,2020,2015,497
20250418,100200,247531711,2015,2015,2020,2015,742
20250418,100100,246036576,2015,2015,2015,2010,3097
20250418,100000,239811596,2010,2010,2015,2010,3519
20250418,095900,232738401,2015,2010,2020,2010,1133
20250418,095800,230455701,2010,2010,2020,2010,1438
20250418,095700,227564216,2010,2020,2020,2010,197
20250418,095600,227167194,2020,2010,2020,2010,634
20250418,095500,225892129,2010,2012,2015,2010,2681
20250418,095400,220503284,2010,2020,2020,2010,3
20250418,095300,220497244,2010,2015,2015,2010,500
20250418,095200,219492194,2015,2015,2020,2015,649
20250418,095100,218184444,2010,2020,2020,2010,1514
20250418,095000,215133739,2020,2020,2020,2020,6
20250418,094900,215121619,2015,2017,2020,2015,357
20250418,094800,214402127,2015,2017,2020,2015,153
20250418,094700,214093546,2017,2017,2017,2015,1047
20250418,094600,211983659,2015,2015,2017,2010,3913
20250418,094500,204098977,2010,2020,2020,2010,9388
20250418,094400,185184522,2020,2025,2025,2015,3316
20250418,094300,178486207,2015,2020,2025,2015,2520
20250418,094200,173395512,2020,2020,2025,2020,1101
20250418,094100,171171227,2020,2020,2020,2015,28
20250418,094000,171114672,2020,2020,2025,2015,432
20250418,093900,170242027,2020,2025,2025,2015,6499
20250418,093800,157116187,2025,2025,2025,2025,16
20250418,093700,157083787,2025,2025,2030,2025,11289
20250418,093600,134223442,2030,2030,2030,2025,2375
20250418,093500,129404192,2030,2030,2030,2027,1054
20250418,093400,127264575,2030,2025,2030,2025,540
20250418,093300,126170995,2030,2035,2035,2025,2175
20250418,093200,121766480,2035,2030,2035,2030,748
20250418,093100,120246000,2030,2025,2030,2025,728
20250418,093000,118771360,2025,2030,2030,2025,5613
20250418,092900,107400550,2030,2030,2030,2030,1000
20250418,092800,105370550,2030,2030,2035,2030,949
20250418,092700,103444075,2030,2035,2035,2030,3220
20250418,092600,96905345,2035,2035,2035,2030,791
20250418,092500,95296485,2035,2030,2035,2030,238
20250418,092400,94812770,2030,2030,2030,2030,128
20250418,092300,94552930,2030,2035,2040,2030,871
20250418,092200,92779780,2040,2040,2040,2040,68
20250418,092100,92641060,2035,2035,2035,2035,4790
20250418,092000,82893410,2035,2035,2035,2030,675
20250418,091900,81522085,2035,2035,2035,2030,5708
20250418,091800,69908575,2035,2035,2035,2035,2994
20250418,091700,63815785,2040,2040,2040,2040,142
20250418,091600,63526105,2040,2035,2040,2035,536
20250418,091500,62433640,2035,2045,2045,2035,603
20250418,091400,61201505,2045,2045,2045,2045,14
20250418,091300,61172875,2045,2035,2045,2025,2812
20250418,091200,55458255,2035,2045,2045,2035,1197
20250418,091100,53021860,2045,2040,2045,2035,250
20250418,091000,52512110,2040,2050,2050,2040,347
20250418,090900,51802495,2045,2045,2045,2035,586
20250418,090800,50604135,2035,2035,2040,2030,2069
20250418,090700,46386795,2035,2025,2035,2020,4682
20250418,090600,36896060,2025,2035,2035,2025,6172
20250418,090500,24386750,2030,2045,2045,2030,1904
20250418,090400,20517130,2045,2040,2045,2035,1652
20250418,090300,17148185,2040,2045,2045,2040,123
20250418,090200,16896655,2045,2040,2050,2040,128
20250418,090100,16635230,2035,2040,2040,2030,1136
20250418,090000,14326970,2030,2055,2055,2020,7011
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191300 769716805 2010 2010 2010 2010 4063
3 20250418 191200 769716805 2010 2010 2010 2010 0
4 20250418 191100 769716805 2010 2010 2010 2010 0
5 20250418 191000 769716805 2010 2010 2010 2010 0
6 20250418 190900 769716805 2010 2010 2010 2010 0
7 20250418 190800 769716805 2010 2010 2010 2010 0
8 20250418 190700 769716805 2010 2010 2010 2010 0
9 20250418 190600 769716805 2010 2010 2010 2010 0
10 20250418 190500 769716805 2010 2010 2010 2010 0
11 20250418 190400 769716805 2010 2010 2010 2010 0
12 20250418 190300 769716805 2010 2010 2010 2010 0
13 20250418 190200 769716805 2010 2010 2010 2010 0
14 20250418 190100 769716805 2010 2010 2010 2010 0
15 20250418 190000 769716805 2010 2010 2010 2010 0
16 20250418 185900 769716805 2010 2010 2010 2010 0
17 20250418 185800 769716805 2010 2010 2010 2010 0
18 20250418 185700 769716805 2010 2010 2010 2010 0
19 20250418 185600 769716805 2010 2010 2010 2010 0
20 20250418 185500 769716805 2010 2010 2010 2010 0
21 20250418 185400 769716805 2010 2010 2010 2010 0
22 20250418 185300 769716805 2010 2010 2010 2010 0
23 20250418 185200 769716805 2010 2010 2010 2010 0
24 20250418 185100 769716805 2010 2010 2010 2010 0
25 20250418 185000 769716805 2010 2010 2010 2010 0
26 20250418 184900 769716805 2010 2010 2010 2010 0
27 20250418 184800 769716805 2010 2010 2010 2010 0
28 20250418 184700 769716805 2010 2010 2010 2010 0
29 20250418 184600 769716805 2010 2010 2010 2010 0
30 20250418 184500 769716805 2010 2010 2010 2010 0
31 20250418 184400 769716805 2010 2010 2010 2010 0
32 20250418 184300 769716805 2010 2010 2010 2010 4063
33 20250418 184200 769716805 2010 2010 2010 2010 0
34 20250418 184100 769716805 2010 2010 2010 2010 0
35 20250418 184000 769716805 2010 2010 2010 2010 0
36 20250418 183900 769716805 2010 2010 2010 2010 0
37 20250418 183800 769716805 2010 2010 2010 2010 0
38 20250418 183700 769716805 2010 2010 2010 2010 0
39 20250418 183600 769716805 2010 2010 2010 2010 0
40 20250418 183500 769716805 2010 2010 2010 2010 0
41 20250418 183400 769716805 2010 2010 2010 2010 0
42 20250418 183300 769716805 2010 2010 2010 2010 0
43 20250418 183200 769716805 2010 2010 2010 2010 0
44 20250418 183100 769716805 2010 2010 2010 2010 0
45 20250418 183000 769716805 2010 2010 2010 2010 0
46 20250418 182900 769716805 2010 2010 2010 2010 0
47 20250418 182800 769716805 2010 2010 2010 2010 0
48 20250418 182700 769716805 2010 2010 2010 2010 0
49 20250418 182600 769716805 2010 2010 2010 2010 0
50 20250418 182500 769716805 2010 2010 2010 2010 0
51 20250418 182400 769716805 2010 2010 2010 2010 0
52 20250418 182300 769716805 2010 2010 2010 2010 0
53 20250418 182200 769716805 2010 2010 2010 2010 0
54 20250418 182100 769716805 2010 2010 2010 2010 0
55 20250418 182000 769716805 2010 2010 2010 2010 0
56 20250418 181900 769716805 2010 2010 2010 2010 0
57 20250418 181800 769716805 2010 2010 2010 2010 0
58 20250418 181700 769716805 2010 2010 2010 2010 0
59 20250418 181600 769716805 2010 2010 2010 2010 0
60 20250418 181500 769716805 2010 2010 2010 2010 0
61 20250418 181400 769716805 2010 2010 2010 2010 0
62 20250418 181300 769716805 2010 2010 2010 2010 4063
63 20250418 181200 769716805 2010 2010 2010 2010 0
64 20250418 181100 769716805 2010 2010 2010 2010 0
65 20250418 181000 769716805 2010 2010 2010 2010 0
66 20250418 180900 769716805 2010 2010 2010 2010 0
67 20250418 180800 769716805 2010 2010 2010 2010 0
68 20250418 180700 769716805 2010 2010 2010 2010 0
69 20250418 180600 769716805 2010 2010 2010 2010 0
70 20250418 180500 769716805 2010 2010 2010 2010 0
71 20250418 180400 769716805 2010 2010 2010 2010 0
72 20250418 180300 769716805 2010 2010 2010 2010 0
73 20250418 180200 769716805 2010 2010 2010 2010 0
74 20250418 180100 769716805 2010 2010 2010 2010 0
75 20250418 180000 769716805 2010 2010 2010 2010 0
76 20250418 175900 769716805 2010 2010 2010 2010 0
77 20250418 175800 769716805 2010 2010 2010 2010 0
78 20250418 175700 769716805 2010 2010 2010 2010 0
79 20250418 175600 769716805 2010 2010 2010 2010 0
80 20250418 175500 769716805 2010 2010 2010 2010 0
81 20250418 175400 769716805 2010 2010 2010 2010 0
82 20250418 175300 769716805 2010 2010 2010 2010 0
83 20250418 175200 769716805 2010 2010 2010 2010 0
84 20250418 175100 769716805 2010 2010 2010 2010 0
85 20250418 175000 769716805 2010 2010 2010 2010 0
86 20250418 174900 769716805 2010 2010 2010 2010 0
87 20250418 174800 769716805 2010 2010 2010 2010 0
88 20250418 174700 769716805 2010 2010 2010 2010 0
89 20250418 174600 769716805 2010 2010 2010 2010 0
90 20250418 174500 769716805 2010 2010 2010 2010 0
91 20250418 174400 769716805 2010 2010 2010 2010 0
92 20250418 174300 769716805 2010 2010 2010 2010 4063
93 20250418 174200 769716805 2010 2010 2010 2010 0
94 20250418 174100 769716805 2010 2010 2010 2010 0
95 20250418 174000 769716805 2010 2010 2010 2010 0
96 20250418 173900 769716805 2010 2010 2010 2010 0
97 20250418 173800 769716805 2010 2010 2010 2010 0
98 20250418 173700 769716805 2010 2010 2010 2010 0
99 20250418 173600 769716805 2010 2010 2010 2010 0
100 20250418 173500 769716805 2010 2010 2010 2010 0
101 20250418 173400 769716805 2010 2010 2010 2010 0
102 20250418 173300 769716805 2010 2010 2010 2010 0
103 20250418 173200 769716805 2010 2010 2010 2010 0
104 20250418 173100 769716805 2010 2010 2010 2010 0
105 20250418 173000 769716805 2010 2010 2010 2010 0
106 20250418 172900 769716805 2010 2010 2010 2010 0
107 20250418 172800 769716805 2010 2010 2010 2010 0
108 20250418 172700 769716805 2010 2010 2010 2010 0
109 20250418 172600 769716805 2010 2010 2010 2010 0
110 20250418 172500 769716805 2010 2010 2010 2010 0
111 20250418 172400 769716805 2010 2010 2010 2010 0
112 20250418 172300 769716805 2010 2010 2010 2010 0
113 20250418 172200 769716805 2010 2010 2010 2010 0
114 20250418 172100 769716805 2010 2010 2010 2010 0
115 20250418 172000 769716805 2010 2010 2010 2010 0
116 20250418 171900 769716805 2010 2010 2010 2010 0
117 20250418 171800 769716805 2010 2010 2010 2010 0
118 20250418 171700 769716805 2010 2010 2010 2010 0
119 20250418 171600 769716805 2010 2010 2010 2010 0
120 20250418 171500 769716805 2010 2010 2010 2010 0
121 20250418 171400 769716805 2010 2010 2010 2010 0
122 20250418 171300 769716805 2010 2010 2010 2010 4063
123 20250418 171200 769716805 2010 2010 2010 2010 0
124 20250418 171100 769716805 2010 2010 2010 2010 0
125 20250418 171000 769716805 2010 2010 2010 2010 0
126 20250418 170900 769716805 2010 2010 2010 2010 0
127 20250418 170800 769716805 2010 2010 2010 2010 0
128 20250418 170700 769716805 2010 2010 2010 2010 0
129 20250418 170600 769716805 2010 2010 2010 2010 0
130 20250418 170500 769716805 2010 2010 2010 2010 0
131 20250418 170400 769716805 2010 2010 2010 2010 0
132 20250418 170300 769716805 2010 2010 2010 2010 0
133 20250418 170200 769716805 2010 2010 2010 2010 0
134 20250418 170100 769716805 2010 2010 2010 2010 0
135 20250418 170000 769716805 2010 2010 2010 2010 0
136 20250418 165900 769716805 2010 2010 2010 2010 0
137 20250418 165800 769716805 2010 2010 2010 2010 0
138 20250418 165700 769716805 2010 2010 2010 2010 0
139 20250418 165600 769716805 2010 2010 2010 2010 0
140 20250418 165500 769716805 2010 2010 2010 2010 0
141 20250418 165400 769716805 2010 2010 2010 2010 0
142 20250418 165300 769716805 2010 2010 2010 2010 0
143 20250418 165200 769716805 2010 2010 2010 2010 0
144 20250418 165100 769716805 2010 2010 2010 2010 0
145 20250418 165000 769716805 2010 2010 2010 2010 0
146 20250418 164900 769716805 2010 2010 2010 2010 0
147 20250418 164800 769716805 2010 2010 2010 2010 0
148 20250418 164700 769716805 2010 2010 2010 2010 0
149 20250418 164600 769716805 2010 2010 2010 2010 0
150 20250418 164500 769716805 2010 2010 2010 2010 0
151 20250418 164400 769716805 2010 2010 2010 2010 0
152 20250418 164300 769716805 2010 2010 2010 2010 4063
153 20250418 164200 769716805 2010 2010 2010 2010 0
154 20250418 164100 769716805 2010 2010 2010 2010 0
155 20250418 164000 769716805 2010 2010 2010 2010 0
156 20250418 163900 769716805 2010 2010 2010 2010 0
157 20250418 163800 769716805 2010 2010 2010 2010 0
158 20250418 163700 769716805 2010 2010 2010 2010 0
159 20250418 163600 769716805 2010 2010 2010 2010 0
160 20250418 163500 769716805 2010 2010 2010 2010 0
161 20250418 163400 769716805 2010 2010 2010 2010 0
162 20250418 163300 769716805 2010 2010 2010 2010 0
163 20250418 163200 769716805 2010 2010 2010 2010 0
164 20250418 163100 769716805 2010 2010 2010 2010 0
165 20250418 163000 769716805 2010 2010 2010 2010 0
166 20250418 162900 769716805 2010 2010 2010 2010 0
167 20250418 162800 769716805 2010 2010 2010 2010 0
168 20250418 162700 769716805 2010 2010 2010 2010 0
169 20250418 162600 769716805 2010 2010 2010 2010 0
170 20250418 162500 769716805 2010 2010 2010 2010 0
171 20250418 162400 769716805 2010 2010 2010 2010 0
172 20250418 162300 769716805 2010 2010 2010 2010 0
173 20250418 162200 769716805 2010 2010 2010 2010 0
174 20250418 162100 769716805 2010 2010 2010 2010 0
175 20250418 162000 769716805 2010 2010 2010 2010 0
176 20250418 161900 769716805 2010 2010 2010 2010 0
177 20250418 161800 769716805 2010 2010 2010 2010 0
178 20250418 161700 769716805 2010 2010 2010 2010 0
179 20250418 161600 769716805 2010 2010 2010 2010 0
180 20250418 161500 769716805 2010 2010 2010 2010 0
181 20250418 161400 769716805 2010 2010 2010 2010 0
182 20250418 161300 769716805 2010 2010 2010 2010 4063
183 20250418 161200 769716805 2010 2010 2010 2010 0
184 20250418 161100 769716805 2010 2010 2010 2010 0
185 20250418 161000 769716805 2010 2010 2010 2010 0
186 20250418 160900 769716805 2010 2010 2010 2010 0
187 20250418 160800 769716805 2010 2010 2010 2010 0
188 20250418 160700 769716805 2010 2010 2010 2010 0
189 20250418 160600 769716805 2010 2010 2010 2010 0
190 20250418 160500 769716805 2010 2010 2010 2010 0
191 20250418 160400 769716805 2010 2010 2010 2010 0
192 20250418 160300 769716805 2010 2010 2010 2010 0
193 20250418 160200 769716805 2010 2010 2010 2010 0
194 20250418 160100 769716805 2010 2010 2010 2010 0
195 20250418 160000 769716805 2010 2010 2010 2010 0
196 20250418 155900 769716805 2010 2010 2010 2010 0
197 20250418 155800 769716805 2010 2010 2010 2010 0
198 20250418 155700 769716805 2010 2010 2010 2010 0
199 20250418 155600 769716805 2010 2010 2010 2010 0
200 20250418 155500 769716805 2010 2010 2010 2010 0
201 20250418 155400 769716805 2010 2010 2010 2010 0
202 20250418 155300 769716805 2010 2010 2010 2010 0
203 20250418 155200 769716805 2010 2010 2010 2010 0
204 20250418 155100 769716805 2010 2010 2010 2010 0
205 20250418 155000 769716805 2010 2010 2010 2010 0
206 20250418 154900 769716805 2010 2010 2010 2010 0
207 20250418 154800 769716805 2010 2010 2010 2010 0
208 20250418 154700 769716805 2010 2010 2010 2010 0
209 20250418 154600 769716805 2010 2010 2010 2010 0
210 20250418 154500 769716805 2010 2010 2010 2010 0
211 20250418 154400 769716805 2010 2010 2010 2010 0
212 20250418 154300 769716805 2010 2010 2010 2010 4063
213 20250418 154200 769716805 2010 2010 2010 2010 0
214 20250418 154100 769716805 2010 2010 2010 2010 0
215 20250418 154000 769716805 2010 2010 2010 2010 0
216 20250418 153900 769716805 2010 2010 2010 2010 0
217 20250418 153800 769716805 2010 2010 2010 2010 0
218 20250418 153700 769716805 2010 2010 2010 2010 0
219 20250418 153600 769716805 2010 2010 2010 2010 0
220 20250418 153500 769716805 2010 2010 2010 2010 0
221 20250418 153400 769716805 2010 2010 2010 2010 0
222 20250418 153300 769716805 2010 2010 2010 2010 0
223 20250418 153200 769716805 2010 2010 2010 2010 0
224 20250418 153100 769716805 2010 2010 2010 2010 0
225 20250418 153000 769716805 2010 2010 2010 2010 4063
226 20250418 152900 761550175 2010 2010 2010 2010 0
227 20250418 152800 761550175 2010 2010 2010 2010 0
228 20250418 152700 761550175 2010 2010 2010 2010 0
229 20250418 152600 761550175 2010 2010 2010 2010 0
230 20250418 152500 761550175 2010 2010 2010 2010 0
231 20250418 152400 761550175 2010 2010 2010 2010 0
232 20250418 152300 761550175 2010 2010 2010 2010 0
233 20250418 152200 761550175 2010 2010 2010 2010 0
234 20250418 152100 761550175 2010 2010 2010 2010 0
235 20250418 152000 761550175 2010 2010 2010 2010 0
236 20250418 151900 761550175 2010 2015 2015 2010 21
237 20250418 151800 761507865 2010 2010 2010 2010 197
238 20250418 151700 761111895 2012 2012 2012 2010 1020
239 20250418 151600 759061689 2015 2015 2015 2015 1
240 20250418 151500 759059674 2015 2015 2015 2015 68
241 20250418 151400 758922654 2015 2015 2015 2010 514
242 20250418 151300 757889444 2015 2015 2015 2015 14
243 20250418 151200 757861234 2015 2015 2015 2015 10
244 20250418 151100 757841084 2015 2015 2015 2015 15
245 20250418 151000 757810859 2015 2015 2015 2015 0
246 20250418 150900 757810859 2015 2015 2015 2015 11
247 20250418 150800 757788694 2015 2015 2015 2015 5
248 20250418 150700 757778619 2015 2015 2015 2015 90
249 20250418 150600 757597269 2010 2010 2010 2010 2700
250 20250418 150500 752170269 2010 2010 2010 2010 2
251 20250418 150400 752166249 2015 2010 2015 2010 1440
252 20250418 150300 749270844 2015 2010 2015 2010 504
253 20250418 150200 748257554 2010 2010 2010 2010 0
254 20250418 150100 748257554 2010 2010 2010 2010 0
255 20250418 150000 748257554 2010 2010 2010 2010 0
256 20250418 145900 748257554 2010 2015 2015 2010 149
257 20250418 145800 747957324 2010 2010 2010 2010 0
258 20250418 145700 747957324 2010 2012 2012 2010 1000
259 20250418 145600 745947170 2015 2015 2015 2015 0
260 20250418 145500 745947170 2015 2015 2015 2015 0
261 20250418 145400 745947170 2015 2015 2015 2015 0
262 20250418 145300 745947170 2015 2015 2015 2015 58
263 20250418 145200 745830300 2015 2015 2015 2015 113
264 20250418 145100 745602605 2015 2012 2015 2012 149
265 20250418 145000 745302514 2015 2015 2015 2015 0
266 20250418 144900 745302514 2015 2015 2015 2015 0
267 20250418 144800 745302514 2015 2015 2015 2015 0
268 20250418 144700 745302514 2015 2015 2015 2015 110
269 20250418 144600 745080864 2015 2015 2015 2015 0
270 20250418 144500 745080864 2015 2015 2015 2010 165
271 20250418 144400 744748889 2015 2010 2015 2010 1718
272 20250418 144300 741294409 2010 2010 2010 2010 176
273 20250418 144200 740940649 2010 2010 2010 2010 60
274 20250418 144100 740820049 2010 2010 2010 2005 3093
275 20250418 144000 734605004 2010 2010 2010 2010 17
276 20250418 143900 734570834 2010 2010 2010 2010 182
277 20250418 143800 734205014 2010 2010 2010 2010 363
278 20250418 143700 733475384 2010 2005 2010 2005 201
279 20250418 143600 733071379 2005 2010 2010 2005 6181
280 20250418 143500 720649074 2010 2010 2010 2010 1
281 20250418 143400 720647064 2010 2010 2010 2010 1947
282 20250418 143300 716733594 2010 2010 2010 2010 2000
283 20250418 143200 712713594 2010 2015 2015 2010 721
284 20250418 143100 711264334 2010 2010 2010 2010 301
285 20250418 143000 710659324 2010 2010 2010 2010 0
286 20250418 142900 710659324 2010 2010 2010 2010 0
287 20250418 142800 710659324 2010 2015 2015 2010 611
288 20250418 142700 709428704 2010 2015 2015 2010 222
289 20250418 142600 708982374 2015 2010 2015 2010 2
290 20250418 142500 708978349 2015 2015 2015 2015 11
291 20250418 142400 708956184 2015 2015 2015 2015 0
292 20250418 142300 708956184 2015 2015 2015 2015 0
293 20250418 142200 708956184 2015 2010 2015 2010 52
294 20250418 142100 708851654 2015 2010 2015 2010 54
295 20250418 142000 708743104 2010 2012 2012 2010 686
296 20250418 141900 707364206 2015 2015 2015 2015 30
297 20250418 141800 707303756 2015 2012 2015 2012 18
298 20250418 141700 707267489 2015 2010 2015 2010 254
299 20250418 141600 706756599 2010 2005 2010 2005 418
300 20250418 141500 705916424 2010 2010 2010 2005 507
301 20250418 141400 704897359 2010 2010 2010 2010 250
302 20250418 141300 704394859 2010 2005 2010 2005 300
303 20250418 141200 703792359 2005 2010 2010 2005 559
304 20250418 141100 702668774 2010 2015 2015 2010 978
305 20250418 141000 700702984 2010 2015 2015 2010 182
306 20250418 140900 700337154 2010 2010 2010 2010 11
307 20250418 140800 700315044 2010 2010 2010 2010 0
308 20250418 140700 700315044 2010 2010 2010 2010 1628
309 20250418 140600 697042764 2010 2010 2010 2010 10
310 20250418 140500 697022664 2010 2010 2010 2010 4
311 20250418 140400 697014624 2010 2010 2010 2010 30
312 20250418 140300 696954324 2005 2010 2010 2005 1940
313 20250418 140200 693059124 2005 2010 2010 2005 1001
314 20250418 140100 691047119 2005 2005 2005 2005 214
315 20250418 140000 690618049 2005 2005 2005 2005 5291
316 20250418 135900 680009594 2010 2010 2015 2010 2031
317 20250418 135800 675927254 2015 2015 2015 2015 98
318 20250418 135700 675729784 2015 2015 2015 2015 3
319 20250418 135600 675723739 2015 2015 2015 2015 110
320 20250418 135500 675502089 2015 2010 2015 2010 53
321 20250418 135400 675395299 2010 2010 2015 2010 56
322 20250418 135300 675282489 2010 2010 2010 2010 561
323 20250418 135200 674154879 2010 2010 2010 2010 885
324 20250418 135100 672376029 2010 2010 2010 2010 2484
325 20250418 135000 667383189 2010 2010 2010 2010 74
326 20250418 134900 667234449 2010 2010 2010 2005 8071
327 20250418 134800 651049084 2010 2010 2010 2010 1002
328 20250418 134700 649035064 2010 2010 2010 2010 0
329 20250418 134600 649035064 2010 2010 2010 2010 2
330 20250418 134500 649031044 2010 2007 2010 2005 5222
331 20250418 134400 638558774 2005 2005 2005 2005 400
332 20250418 134300 637756774 2005 2007 2007 2005 3
333 20250418 134200 637750755 2005 2005 2005 2005 626
334 20250418 134100 636495625 2005 2007 2007 2005 3001
335 20250418 134000 630478618 2005 2005 2005 2005 1
336 20250418 133900 630476613 2007 2007 2007 2007 127
337 20250418 133800 630221724 2010 2010 2010 2010 5
338 20250418 133700 630211674 2005 2005 2005 2005 0
339 20250418 133600 630211674 2005 2005 2005 2005 104
340 20250418 133500 630003154 2010 2010 2010 2010 11
341 20250418 133400 629981044 2010 2010 2010 2010 1
342 20250418 133300 629979034 2010 2010 2010 2010 80
343 20250418 133200 629818234 2010 2010 2010 2010 166
344 20250418 133100 629484574 2010 2010 2010 2010 0
345 20250418 133000 629484574 2010 2010 2010 2010 0
346 20250418 132900 629484574 2010 2010 2010 2010 5078
347 20250418 132800 619277794 2010 2015 2015 2010 438
348 20250418 132700 618395319 2015 2015 2015 2015 1
349 20250418 132600 618393304 2020 2020 2020 2020 1
350 20250418 132500 618391284 2010 2010 2010 2010 0
351 20250418 132400 618391284 2010 2015 2020 2010 1543
352 20250418 132300 615283734 2015 2015 2015 2015 1049
353 20250418 132200 613169999 2015 2015 2015 2015 584
354 20250418 132100 611993239 2020 2020 2020 2020 62
355 20250418 132000 611867999 2020 2015 2020 2015 2
356 20250418 131900 611863964 2015 2015 2015 2015 1451
357 20250418 131800 608940199 2015 2020 2020 2015 11
358 20250418 131700 608918029 2005 2015 2015 2005 100
359 20250418 131600 608717319 2020 2010 2020 2010 736
360 20250418 131500 607233659 2015 2010 2015 2010 6004
361 20250418 131400 595142534 2010 2010 2010 2010 1008
362 20250418 131300 593116454 2010 2010 2010 2010 2
363 20250418 131200 593112434 2010 2005 2010 2005 328
364 20250418 131100 592454674 2000 2000 2005 2000 392
365 20250418 131000 591670414 2000 2005 2010 2000 3395
366 20250418 130900 584870399 2000 2005 2005 2000 157
367 20250418 130800 584556114 2000 2005 2010 2000 27576
368 20250418 130700 529364909 2010 2010 2010 2010 16
369 20250418 130600 529332749 2005 2010 2010 2005 155
370 20250418 130500 529021459 2010 2007 2010 2005 423
371 20250418 130400 528171849 2010 2010 2010 2010 302
372 20250418 130300 527564829 2010 2010 2010 2010 0
373 20250418 130200 527564829 2010 2010 2010 2010 0
374 20250418 130100 527564829 2010 2010 2010 2010 310
375 20250418 130000 526941729 2010 2010 2010 2010 1
376 20250418 125900 526939719 2005 2005 2005 2005 0
377 20250418 125800 526939719 2005 2005 2005 2005 0
378 20250418 125700 526939719 2005 2012 2012 2005 4528
379 20250418 125600 517860797 2015 2015 2015 2015 0
380 20250418 125500 517860797 2015 2010 2015 2010 150
381 20250418 125400 517559292 2010 2010 2010 2010 1
382 20250418 125300 517557282 2015 2005 2015 2005 1127
383 20250418 125200 515297352 2010 2010 2010 2010 10
384 20250418 125100 515277252 2010 2010 2010 2010 641
385 20250418 125000 513988842 2010 2010 2010 2010 6929
386 20250418 124900 500061552 2010 2010 2010 2010 1071
387 20250418 124800 497908842 2015 2015 2015 2015 0
388 20250418 124700 497908842 2015 2015 2015 2015 0
389 20250418 124600 497908842 2015 2015 2015 2015 11
390 20250418 124500 497886677 2015 2015 2015 2015 0
391 20250418 124400 497886677 2015 2015 2015 2015 1
392 20250418 124300 497884662 2015 2015 2015 2015 11
393 20250418 124200 497862497 2010 2010 2010 2010 0
394 20250418 124100 497862497 2010 2010 2010 2010 0
395 20250418 124000 497862497 2010 2010 2010 2010 1
396 20250418 123900 497860487 2015 2010 2015 2010 179
397 20250418 123800 497499947 2010 2010 2010 2010 800
398 20250418 123700 495891947 2010 2010 2010 2010 110
399 20250418 123600 495670847 2010 2010 2010 2010 7
400 20250418 123500 495656777 2010 2010 2010 2010 50
401 20250418 123400 495556277 2010 2005 2010 2005 1148
402 20250418 123300 493253812 2010 2010 2010 2010 50
403 20250418 123200 493153312 2010 2010 2010 2010 651
404 20250418 123100 491844802 2015 2010 2015 2010 552
405 20250418 123000 490734822 2005 2005 2005 2005 0
406 20250418 122900 490734822 2005 2005 2005 2005 0
407 20250418 122800 490734822 2005 2010 2010 2005 310
408 20250418 122700 490113122 2010 2010 2010 2010 501
409 20250418 122600 489106112 2005 2005 2005 2005 0
410 20250418 122500 489106112 2005 2005 2005 2005 0
411 20250418 122400 489106112 2005 2005 2005 2005 1785
412 20250418 122300 485527187 2010 2010 2010 2010 105
413 20250418 122200 485316137 2010 2010 2010 2010 132
414 20250418 122100 485050817 2010 2010 2010 2010 24
415 20250418 122000 485002577 2005 2010 2010 2005 906
416 20250418 121900 483186022 2005 2005 2005 2005 630
417 20250418 121800 481922872 2005 2005 2010 2005 71
418 20250418 121700 481780417 2005 2005 2005 2005 0
419 20250418 121600 481780417 2005 2005 2005 2005 530
420 20250418 121500 480717767 2010 2010 2010 2010 2
421 20250418 121400 480713747 2010 2005 2010 2005 200
422 20250418 121300 480312047 2005 2005 2005 2005 350
423 20250418 121200 479610297 2010 2010 2010 2010 0
424 20250418 121100 479610297 2010 2010 2010 2010 21
425 20250418 121000 479568087 2010 2010 2010 2010 20
426 20250418 120900 479527887 2010 2010 2010 2010 0
427 20250418 120800 479527887 2010 2010 2010 2010 11
428 20250418 120700 479505777 2010 2010 2010 2010 1000
429 20250418 120600 477495777 2010 2010 2010 2010 757
430 20250418 120500 475974207 2005 2010 2010 2005 2
431 20250418 120400 475970192 2010 2010 2010 2010 11
432 20250418 120300 475948082 2010 2010 2010 2010 0
433 20250418 120200 475948082 2010 2010 2010 2010 0
434 20250418 120100 475948082 2010 2010 2010 2010 30
435 20250418 120000 475887782 2010 2010 2010 2010 101
436 20250418 115900 475684772 2005 2010 2010 2005 1229
437 20250418 115800 473220527 2005 2010 2010 2005 100
438 20250418 115700 473019972 2010 2010 2010 2010 1716
439 20250418 115600 469570812 2015 2015 2015 2015 50
440 20250418 115500 469470062 2015 2015 2015 2015 4
441 20250418 115400 469462002 2015 2015 2015 2015 0
442 20250418 115300 469462002 2015 2010 2015 2010 49
443 20250418 115200 469363302 2010 2010 2010 2010 18
444 20250418 115100 469327122 2010 2010 2010 2010 491
445 20250418 115000 468340212 2010 2010 2010 2010 3
446 20250418 114900 468334182 2010 2010 2010 2010 150
447 20250418 114800 468032682 2010 2010 2010 2010 46
448 20250418 114700 467940222 2005 2005 2005 2005 0
449 20250418 114600 467940222 2005 2005 2005 2005 485
450 20250418 114500 466967797 2010 2010 2010 2010 101
451 20250418 114400 466764787 2010 2010 2010 2010 1
452 20250418 114300 466762777 2005 2005 2010 2005 4195
453 20250418 114200 458351797 2010 2010 2010 2010 1
454 20250418 114100 458349787 2010 2015 2015 2010 2571
455 20250418 114000 453181572 2020 2020 2020 2020 0
456 20250418 113900 453181572 2020 2020 2020 2015 146
457 20250418 113800 452887372 2015 2015 2015 2015 857
458 20250418 113700 451160517 2015 2015 2015 2015 0
459 20250418 113600 451160517 2015 2010 2015 2010 333
460 20250418 113500 450490142 2015 2010 2015 2010 182
461 20250418 113400 450124317 2015 2015 2015 2015 2
462 20250418 113300 450120287 2015 2015 2015 2015 0
463 20250418 113200 450120287 2015 2015 2015 2015 1
464 20250418 113100 450118272 2010 2012 2012 2010 15
465 20250418 113000 450088112 2010 2010 2010 2010 0
466 20250418 112900 450088112 2010 2010 2010 2010 1832
467 20250418 112800 446405792 2010 2010 2010 2010 5010
468 20250418 112700 436335692 2010 2010 2010 2010 1
469 20250418 112600 436333682 2005 2005 2010 2005 2925
470 20250418 112500 430469052 2005 2000 2005 2000 7
471 20250418 112400 430455047 2005 2005 2005 2000 471
472 20250418 112300 429512797 2005 2005 2005 2005 117
473 20250418 112200 429278212 2005 2005 2005 2005 41
474 20250418 112100 429196007 2005 2005 2005 2005 163
475 20250418 112000 428869192 2005 2005 2005 2005 154
476 20250418 111900 428560422 2005 2000 2005 2000 4514
477 20250418 111800 419532107 2005 2010 2010 2000 1350
478 20250418 111700 416825837 2010 2010 2010 2010 4
479 20250418 111600 416817797 2010 2010 2010 2010 3
480 20250418 111500 416811767 2010 2010 2010 2010 20
481 20250418 111400 416771567 2010 2010 2010 2010 5
482 20250418 111300 416761517 2010 2010 2010 2005 153
483 20250418 111200 416454737 2010 2010 2010 2010 0
484 20250418 111100 416454737 2010 2010 2010 2010 31
485 20250418 111000 416392427 2010 2010 2010 2010 10
486 20250418 110900 416372327 2010 2010 2010 2005 570
487 20250418 110800 415229452 2010 2010 2010 2010 0
488 20250418 110700 415229452 2010 2005 2010 2000 2589
489 20250418 110600 410040457 2010 2007 2010 2005 3505
490 20250418 110500 403012905 2010 2010 2010 2010 104
491 20250418 110400 402803865 2010 2010 2010 2005 1500
492 20250418 110300 399790815 2010 2010 2010 2010 2
493 20250418 110200 399786795 2010 2010 2010 2010 120
494 20250418 110100 399545595 2010 2005 2010 2005 12
495 20250418 110000 399521530 2010 2010 2010 2005 229
496 20250418 105900 399061305 2010 2010 2010 2005 302
497 20250418 105800 398455785 2005 2005 2010 2005 282
498 20250418 105700 397890365 2010 2005 2010 2005 501
499 20250418 105600 396885855 2010 2010 2010 2010 10
500 20250418 105500 396865755 2010 2010 2010 2010 2
501 20250418 105400 396861735 2010 2010 2010 2005 334
502 20250418 105300 396191395 2010 2010 2010 2010 106
503 20250418 105200 395978335 2010 2010 2010 2010 0
504 20250418 105100 395978335 2010 2010 2010 2005 751
505 20250418 105000 394472535 2010 2010 2010 2010 15
506 20250418 104900 394442385 2010 2010 2010 2010 0
507 20250418 104800 394442385 2010 2010 2010 2005 132
508 20250418 104700 394177605 2005 2010 2010 2005 57
509 20250418 104600 394063295 2005 2005 2005 2005 215
510 20250418 104500 393632220 2010 2007 2010 2007 3
511 20250418 104400 393626196 2010 2010 2010 2010 2
512 20250418 104300 393622176 2010 2005 2010 2000 667
513 20250418 104200 392285021 2005 2005 2005 2000 215
514 20250418 104100 391854221 2010 2010 2010 2010 21
515 20250418 104000 391812011 2010 2010 2010 2010 0
516 20250418 103900 391812011 2010 2005 2010 2000 360
517 20250418 103800 391090371 2005 2005 2005 2005 1417
518 20250418 103700 388249286 2005 2005 2005 2005 230
519 20250418 103600 387788136 2005 2005 2005 2000 33
520 20250418 103500 387722036 2005 2005 2005 2000 1225
521 20250418 103400 385270651 2005 2005 2005 2000 298
522 20250418 103300 384674386 2005 2005 2005 2000 426
523 20250418 103200 383821801 2000 2000 2005 2000 20
524 20250418 103100 383781756 2000 2000 2005 2000 2654
525 20250418 103000 378473691 2005 2005 2005 2000 18010
526 20250418 102900 342440876 2005 2005 2010 2005 2682
527 20250418 102800 337063216 2005 2005 2005 2005 1103
528 20250418 102700 334851701 2010 2005 2010 2005 15437
529 20250418 102600 303900486 2010 2010 2010 2010 147
530 20250418 102500 303605016 2010 2010 2010 2005 9289
531 20250418 102400 284940106 2010 2015 2015 2010 267
532 20250418 102300 284402426 2015 2015 2015 2015 12
533 20250418 102200 284378246 2015 2010 2015 2010 503
534 20250418 102100 283367201 2015 2015 2015 2010 1094
535 20250418 102000 281162941 2015 2015 2015 2015 108
536 20250418 101900 280945321 2010 2010 2010 2010 78
537 20250418 101800 280788541 2015 2015 2015 2015 101
538 20250418 101700 280585026 2010 2010 2010 2010 100
539 20250418 101600 280384026 2015 2015 2015 2010 2003
540 20250418 101500 276352981 2015 2010 2015 2010 370
541 20250418 101400 275609271 2015 2015 2015 2010 1502
542 20250418 101300 272582991 2015 2010 2015 2010 952
543 20250418 101200 270669436 2010 2015 2015 2010 3318
544 20250418 101100 264000221 2015 2015 2015 2010 559
545 20250418 101000 262876336 2015 2020 2020 2015 586
546 20250418 100900 261695286 2020 2020 2020 2010 742
547 20250418 100800 260203141 2020 2015 2020 2015 16
548 20250418 100700 260170856 2020 2020 2020 2020 504
549 20250418 100600 259152776 2020 2015 2020 2015 93
550 20250418 100500 258965321 2020 2015 2020 2010 4937
551 20250418 100400 249040191 2020 2020 2020 2020 251
552 20250418 100300 248533171 2015 2015 2020 2015 497
553 20250418 100200 247531711 2015 2015 2020 2015 742
554 20250418 100100 246036576 2015 2015 2015 2010 3097
555 20250418 100000 239811596 2010 2010 2015 2010 3519
556 20250418 095900 232738401 2015 2010 2020 2010 1133
557 20250418 095800 230455701 2010 2010 2020 2010 1438
558 20250418 095700 227564216 2010 2020 2020 2010 197
559 20250418 095600 227167194 2020 2010 2020 2010 634
560 20250418 095500 225892129 2010 2012 2015 2010 2681
561 20250418 095400 220503284 2010 2020 2020 2010 3
562 20250418 095300 220497244 2010 2015 2015 2010 500
563 20250418 095200 219492194 2015 2015 2020 2015 649
564 20250418 095100 218184444 2010 2020 2020 2010 1514
565 20250418 095000 215133739 2020 2020 2020 2020 6
566 20250418 094900 215121619 2015 2017 2020 2015 357
567 20250418 094800 214402127 2015 2017 2020 2015 153
568 20250418 094700 214093546 2017 2017 2017 2015 1047
569 20250418 094600 211983659 2015 2015 2017 2010 3913
570 20250418 094500 204098977 2010 2020 2020 2010 9388
571 20250418 094400 185184522 2020 2025 2025 2015 3316
572 20250418 094300 178486207 2015 2020 2025 2015 2520
573 20250418 094200 173395512 2020 2020 2025 2020 1101
574 20250418 094100 171171227 2020 2020 2020 2015 28
575 20250418 094000 171114672 2020 2020 2025 2015 432
576 20250418 093900 170242027 2020 2025 2025 2015 6499
577 20250418 093800 157116187 2025 2025 2025 2025 16
578 20250418 093700 157083787 2025 2025 2030 2025 11289
579 20250418 093600 134223442 2030 2030 2030 2025 2375
580 20250418 093500 129404192 2030 2030 2030 2027 1054
581 20250418 093400 127264575 2030 2025 2030 2025 540
582 20250418 093300 126170995 2030 2035 2035 2025 2175
583 20250418 093200 121766480 2035 2030 2035 2030 748
584 20250418 093100 120246000 2030 2025 2030 2025 728
585 20250418 093000 118771360 2025 2030 2030 2025 5613
586 20250418 092900 107400550 2030 2030 2030 2030 1000
587 20250418 092800 105370550 2030 2030 2035 2030 949
588 20250418 092700 103444075 2030 2035 2035 2030 3220
589 20250418 092600 96905345 2035 2035 2035 2030 791
590 20250418 092500 95296485 2035 2030 2035 2030 238
591 20250418 092400 94812770 2030 2030 2030 2030 128
592 20250418 092300 94552930 2030 2035 2040 2030 871
593 20250418 092200 92779780 2040 2040 2040 2040 68
594 20250418 092100 92641060 2035 2035 2035 2035 4790
595 20250418 092000 82893410 2035 2035 2035 2030 675
596 20250418 091900 81522085 2035 2035 2035 2030 5708
597 20250418 091800 69908575 2035 2035 2035 2035 2994
598 20250418 091700 63815785 2040 2040 2040 2040 142
599 20250418 091600 63526105 2040 2035 2040 2035 536
600 20250418 091500 62433640 2035 2045 2045 2035 603
601 20250418 091400 61201505 2045 2045 2045 2045 14
602 20250418 091300 61172875 2045 2035 2045 2025 2812
603 20250418 091200 55458255 2035 2045 2045 2035 1197
604 20250418 091100 53021860 2045 2040 2045 2035 250
605 20250418 091000 52512110 2040 2050 2050 2040 347
606 20250418 090900 51802495 2045 2045 2045 2035 586
607 20250418 090800 50604135 2035 2035 2040 2030 2069
608 20250418 090700 46386795 2035 2025 2035 2020 4682
609 20250418 090600 36896060 2025 2035 2035 2025 6172
610 20250418 090500 24386750 2030 2045 2045 2030 1904
611 20250418 090400 20517130 2045 2040 2045 2035 1652
612 20250418 090300 17148185 2040 2045 2045 2040 123
613 20250418 090200 16896655 2045 2040 2050 2040 128
614 20250418 090100 16635230 2035 2040 2040 2030 1136
615 20250418 090000 14326970 2030 2055 2055 2020 7011

8
047400/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
20250418,160459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,-45,5,-2.19,774110665,384586,102.22,2055,2055,2000,2670,1440,2055,2012.86,0.33,0,-18319,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,844,-1.82,5.48,12,0.92,-1107.00,367.00,3085,20240517,-34.85,1891,20250410,6.29,2785,-27.83,20250203,1891,6.29,20250410,3085,-34.85,20240517,1891,6.29,20250410,0.39,Y,047400,500,210 억,,136839,N,N,16634,N,00,N
20250418,150505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2015,-40,5,-1.95,752166249,373669,99.32,2055,2055,2000,2670,1440,2055,2012.92,0.33,0,-16914,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,846,-1.82,5.49,12,0.89,-1107.00,367.00,3085,20240517,-34.68,1891,20250410,6.56,2785,-27.65,20250203,1891,6.56,20250410,3085,-34.68,20240517,1891,6.56,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250418,140508,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,-45,5,-2.19,697014624,346233,92.03,2055,2055,2000,2670,1440,2055,2013.14,0.33,0,-19019,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,844,-1.82,5.48,12,0.82,-1107.00,367.00,3085,20240517,-34.85,1891,20250410,6.29,2785,-27.83,20250203,1891,6.29,20250410,3085,-34.85,20240517,1891,6.29,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250418,130506,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2005,-50,5,-2.43,528432529,262198,69.69,2055,2055,2000,2670,1440,2055,2015.39,0.33,0,-20106,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,842,-1.81,5.46,12,0.62,-1107.00,367.00,3085,20240517,-35.01,1891,20250410,6.03,2785,-28.01,20250203,1891,6.03,20250410,3085,-35.01,20240517,1891,6.03,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250418,120504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,-45,5,-2.19,475970192,236070,62.75,2055,2055,2000,2670,1440,2055,2016.22,0.33,0,-24109,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,844,-1.82,5.48,12,0.56,-1107.00,367.00,3085,20240517,-34.85,1891,20250410,6.29,2785,-27.83,20250203,1891,6.29,20250410,3085,-34.85,20240517,1891,6.29,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250418,110507,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,-45,5,-2.19,402805875,199604,53.05,2055,2055,2000,2670,1440,2055,2018.03,0.33,0,-21552,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,844,-1.82,5.48,12,0.48,-1107.00,367.00,3085,20240517,-34.85,1891,20250410,6.29,2785,-27.83,20250203,1891,6.29,20250410,3085,-34.85,20240517,1891,6.29,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250418,100506,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2020,-35,5,-1.70,249040191,122949,32.68,2055,2055,2010,2670,1440,2055,2025.56,0.33,0,-17298,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,848,-1.82,5.50,12,0.29,-1107.00,367.00,3085,20240517,-34.52,1891,20250410,6.82,2785,-27.47,20250203,1891,6.82,20250410,3085,-34.52,20240517,1891,6.82,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250418,090509,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2040,-15,5,-0.73,20806820,10192,2.71,2055,2055,2020,2670,1440,2055,2041.49,0.33,0,-3097,2131,2092,2051,2012,1971,2072,1992,210,615,500,1430,5,1,42000000,857,-1.84,5.56,12,0.02,-1107.00,367.00,3085,20240517,-33.87,1891,20250410,7.88,2785,-26.75,20250203,1891,7.88,20250410,3085,-33.87,20240517,1891,7.88,20250410,0.39,Y,047400,500,210 억,,136839,N,N,15674,N,00,N
20250417,160503,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2055,-30,5,-1.44,763989814,375049,19.43,2090,2090,2010,2710,1460,2085,2036.92,0.40,0,-30498,2308,2196,2128,2016,1948,2162,1982,210,625,500,1450,5,1,42000000,863,-1.86,5.60,12,0.89,-1107.00,367.00,3085,20240517,-33.39,1891,20250410,8.67,2785,-26.21,20250203,1891,8.67,20250410,3085,-33.39,20240517,1891,8.67,20250410,0.38,Y,047400,500,210 억,,167389,N,N,15674,N,00,N
20250417,150506,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2060,-25,5,-1.20,719414509,353343,18.31,2090,2090,2010,2710,1460,2085,2035.95,0.40,0,-29032,2308,2196,2128,2016,1948,2162,1982,210,625,500,1450,5,1,42000000,865,-1.86,5.61,12,0.84,-1107.00,367.00,3085,20240517,-33.23,1891,20250410,8.94,2785,-26.03,20250203,1891,8.94,20250410,3085,-33.23,20240517,1891,8.94,20250410,0.38,Y,047400,500,210 억,,167389,N,N,65698,N,00,N
20250417,140509,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2045,-40,5,-1.92,643642489,316450,16.40,2090,2090,2010,2710,1460,2085,2033.86,0.40,0,-25927,2308,2196,2128,2016,1948,2162,1982,210,625,500,1450,5,1,42000000,859,-1.85,5.57,12,0.75,-1107.00,367.00,3085,20240517,-33.71,1891,20250410,8.14,2785,-26.57,20250203,1891,8.14,20250410,3085,-33.71,20240517,1891,8.14,20250410,0.38,Y,047400,500,210 억,,167389,N,N,65698,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 160459 57 100.00 KOSPI 비금속 N N N N N 2010 -45 5 -2.19 774110665 384586 102.22 2055 2055 2000 2670 1440 2055 2012.86 0.33 0 -18319 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 844 -1.82 5.48 12 0.92 -1107.00 367.00 3085 20240517 -34.85 1891 20250410 6.29 2785 -27.83 20250203 1891 6.29 20250410 3085 -34.85 20240517 1891 6.29 20250410 0.39 Y 047400 500 210 억 136839 N N 16634 N 00 N
3 20250418 150505 57 100.00 KOSPI 비금속 N N N N N 2015 -40 5 -1.95 752166249 373669 99.32 2055 2055 2000 2670 1440 2055 2012.92 0.33 0 -16914 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 846 -1.82 5.49 12 0.89 -1107.00 367.00 3085 20240517 -34.68 1891 20250410 6.56 2785 -27.65 20250203 1891 6.56 20250410 3085 -34.68 20240517 1891 6.56 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
4 20250418 140508 57 100.00 KOSPI 비금속 N N N N N 2010 -45 5 -2.19 697014624 346233 92.03 2055 2055 2000 2670 1440 2055 2013.14 0.33 0 -19019 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 844 -1.82 5.48 12 0.82 -1107.00 367.00 3085 20240517 -34.85 1891 20250410 6.29 2785 -27.83 20250203 1891 6.29 20250410 3085 -34.85 20240517 1891 6.29 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
5 20250418 130506 57 100.00 KOSPI 비금속 N N N N N 2005 -50 5 -2.43 528432529 262198 69.69 2055 2055 2000 2670 1440 2055 2015.39 0.33 0 -20106 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 842 -1.81 5.46 12 0.62 -1107.00 367.00 3085 20240517 -35.01 1891 20250410 6.03 2785 -28.01 20250203 1891 6.03 20250410 3085 -35.01 20240517 1891 6.03 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
6 20250418 120504 57 100.00 KOSPI 비금속 N N N N N 2010 -45 5 -2.19 475970192 236070 62.75 2055 2055 2000 2670 1440 2055 2016.22 0.33 0 -24109 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 844 -1.82 5.48 12 0.56 -1107.00 367.00 3085 20240517 -34.85 1891 20250410 6.29 2785 -27.83 20250203 1891 6.29 20250410 3085 -34.85 20240517 1891 6.29 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
7 20250418 110507 57 100.00 KOSPI 비금속 N N N N N 2010 -45 5 -2.19 402805875 199604 53.05 2055 2055 2000 2670 1440 2055 2018.03 0.33 0 -21552 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 844 -1.82 5.48 12 0.48 -1107.00 367.00 3085 20240517 -34.85 1891 20250410 6.29 2785 -27.83 20250203 1891 6.29 20250410 3085 -34.85 20240517 1891 6.29 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
8 20250418 100506 57 100.00 KOSPI 비금속 N N N N N 2020 -35 5 -1.70 249040191 122949 32.68 2055 2055 2010 2670 1440 2055 2025.56 0.33 0 -17298 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 848 -1.82 5.50 12 0.29 -1107.00 367.00 3085 20240517 -34.52 1891 20250410 6.82 2785 -27.47 20250203 1891 6.82 20250410 3085 -34.52 20240517 1891 6.82 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
9 20250418 090509 57 100.00 KOSPI 비금속 N N N N N 2040 -15 5 -0.73 20806820 10192 2.71 2055 2055 2020 2670 1440 2055 2041.49 0.33 0 -3097 2131 2092 2051 2012 1971 2072 1992 210 615 500 1430 5 1 42000000 857 -1.84 5.56 12 0.02 -1107.00 367.00 3085 20240517 -33.87 1891 20250410 7.88 2785 -26.75 20250203 1891 7.88 20250410 3085 -33.87 20240517 1891 7.88 20250410 0.39 Y 047400 500 210 억 136839 N N 15674 N 00 N
10 20250417 160503 57 100.00 KOSPI 비금속 N N N N N 2055 -30 5 -1.44 763989814 375049 19.43 2090 2090 2010 2710 1460 2085 2036.92 0.40 0 -30498 2308 2196 2128 2016 1948 2162 1982 210 625 500 1450 5 1 42000000 863 -1.86 5.60 12 0.89 -1107.00 367.00 3085 20240517 -33.39 1891 20250410 8.67 2785 -26.21 20250203 1891 8.67 20250410 3085 -33.39 20240517 1891 8.67 20250410 0.38 Y 047400 500 210 억 167389 N N 15674 N 00 N
11 20250417 150506 57 100.00 KOSPI 비금속 N N N N N 2060 -25 5 -1.20 719414509 353343 18.31 2090 2090 2010 2710 1460 2085 2035.95 0.40 0 -29032 2308 2196 2128 2016 1948 2162 1982 210 625 500 1450 5 1 42000000 865 -1.86 5.61 12 0.84 -1107.00 367.00 3085 20240517 -33.23 1891 20250410 8.94 2785 -26.03 20250203 1891 8.94 20250410 3085 -33.23 20240517 1891 8.94 20250410 0.38 Y 047400 500 210 억 167389 N N 65698 N 00 N
12 20250417 140509 57 100.00 KOSPI 비금속 N N N N N 2045 -40 5 -1.92 643642489 316450 16.40 2090 2090 2010 2710 1460 2085 2033.86 0.40 0 -25927 2308 2196 2128 2016 1948 2162 1982 210 625 500 1450 5 1 42000000 859 -1.85 5.57 12 0.75 -1107.00 367.00 3085 20240517 -33.71 1891 20250410 8.14 2785 -26.57 20250203 1891 8.14 20250410 3085 -33.71 20240517 1891 8.14 20250410 0.38 Y 047400 500 210 억 167389 N N 65698 N 00 N

1
047400/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,309361,42000000,645017685,87570000000,0.74
20250415,257653,42000000,546224360,89040000000,0.61
20250414,181238,42000000,385130750,89250000000,0.43
20250411,173864,42000000,348597320,84210000000,0.41
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 309361 42000000 645017685 87570000000 0.74
3 20250415 257653 42000000 546224360 89040000000 0.61
4 20250414 181238 42000000 385130750 89250000000 0.43
5 20250411 173864 42000000 348597320 84210000000 0.41