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
049770/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,36800,36700,37100,36350,32022,1176414325,00,0.00,N,5,-300,
20250417,37100,36200,38700,36150,154151,5818122225,00,0.00,N,2,300,
20250416,36800,34500,37300,34400,192744,7002045725,00,0.00,N,2,2300,
20250415,34500,35000,35350,34000,278943,9638488450,00,0.00,N,2,400,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 36800 36700 37100 36350 32022 1176414325 00 0.00 N 5 -300
3 20250417 37100 36200 38700 36150 154151 5818122225 00 0.00 N 2 300
4 20250416 36800 34500 37300 34400 192744 7002045725 00 0.00 N 2 2300
5 20250415 34500 35000 35350 34000 278943 9638488450 00 0.00 N 2 400

617
049770/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191500,1176377525,36800,36800,36800,36800,1598
20250418,191400,1176377525,36800,36800,36800,36800,0
20250418,191300,1176377525,36800,36800,36800,36800,0
20250418,191200,1176377525,36800,36800,36800,36800,0
20250418,191100,1176377525,36800,36800,36800,36800,0
20250418,191000,1176377525,36800,36800,36800,36800,0
20250418,190900,1176377525,36800,36800,36800,36800,0
20250418,190800,1176377525,36800,36800,36800,36800,0
20250418,190700,1176377525,36800,36800,36800,36800,0
20250418,190600,1176377525,36800,36800,36800,36800,0
20250418,190500,1176377525,36800,36800,36800,36800,0
20250418,190400,1176377525,36800,36800,36800,36800,0
20250418,190300,1176377525,36800,36800,36800,36800,0
20250418,190200,1176377525,36800,36800,36800,36800,0
20250418,190100,1176377525,36800,36800,36800,36800,0
20250418,190000,1176377525,36800,36800,36800,36800,0
20250418,185900,1176377525,36800,36800,36800,36800,0
20250418,185800,1176377525,36800,36800,36800,36800,0
20250418,185700,1176377525,36800,36800,36800,36800,0
20250418,185600,1176377525,36800,36800,36800,36800,0
20250418,185500,1176377525,36800,36800,36800,36800,0
20250418,185400,1176377525,36800,36800,36800,36800,0
20250418,185300,1176377525,36800,36800,36800,36800,0
20250418,185200,1176377525,36800,36800,36800,36800,0
20250418,185100,1176377525,36800,36800,36800,36800,0
20250418,185000,1176377525,36800,36800,36800,36800,0
20250418,184900,1176377525,36800,36800,36800,36800,0
20250418,184800,1176377525,36800,36800,36800,36800,0
20250418,184700,1176377525,36800,36800,36800,36800,0
20250418,184600,1176377525,36800,36800,36800,36800,0
20250418,184500,1176377525,36800,36800,36800,36800,1598
20250418,184400,1176377525,36800,36800,36800,36800,0
20250418,184300,1176377525,36800,36800,36800,36800,0
20250418,184200,1176377525,36800,36800,36800,36800,0
20250418,184100,1176377525,36800,36800,36800,36800,0
20250418,184000,1176377525,36800,36800,36800,36800,0
20250418,183900,1176377525,36800,36800,36800,36800,0
20250418,183800,1176377525,36800,36800,36800,36800,0
20250418,183700,1176377525,36800,36800,36800,36800,0
20250418,183600,1176377525,36800,36800,36800,36800,0
20250418,183500,1176377525,36800,36800,36800,36800,0
20250418,183400,1176377525,36800,36800,36800,36800,0
20250418,183300,1176377525,36800,36800,36800,36800,0
20250418,183200,1176377525,36800,36800,36800,36800,0
20250418,183100,1176377525,36800,36800,36800,36800,0
20250418,183000,1176377525,36800,36800,36800,36800,0
20250418,182900,1176377525,36800,36800,36800,36800,0
20250418,182800,1176377525,36800,36800,36800,36800,0
20250418,182700,1176377525,36800,36800,36800,36800,0
20250418,182600,1176377525,36800,36800,36800,36800,0
20250418,182500,1176377525,36800,36800,36800,36800,0
20250418,182400,1176377525,36800,36800,36800,36800,0
20250418,182300,1176377525,36800,36800,36800,36800,0
20250418,182200,1176377525,36800,36800,36800,36800,0
20250418,182100,1176377525,36800,36800,36800,36800,0
20250418,182000,1176377525,36800,36800,36800,36800,0
20250418,181900,1176377525,36800,36800,36800,36800,0
20250418,181800,1176377525,36800,36800,36800,36800,0
20250418,181700,1176377525,36800,36800,36800,36800,0
20250418,181600,1176377525,36800,36800,36800,36800,0
20250418,181500,1176377525,36800,36800,36800,36800,1598
20250418,181400,1176377525,36800,36800,36800,36800,0
20250418,181300,1176377525,36800,36800,36800,36800,0
20250418,181200,1176377525,36800,36800,36800,36800,0
20250418,181100,1176377525,36800,36800,36800,36800,0
20250418,181000,1176377525,36800,36800,36800,36800,0
20250418,180900,1176377525,36800,36800,36800,36800,0
20250418,180800,1176377525,36800,36800,36800,36800,0
20250418,180700,1176377525,36800,36800,36800,36800,0
20250418,180600,1176377525,36800,36800,36800,36800,0
20250418,180500,1176377525,36800,36800,36800,36800,0
20250418,180400,1176377525,36800,36800,36800,36800,0
20250418,180300,1176377525,36800,36800,36800,36800,0
20250418,180200,1176377525,36800,36800,36800,36800,0
20250418,180100,1176377525,36800,36800,36800,36800,0
20250418,180000,1176377525,36800,36800,36800,36800,0
20250418,175900,1176377525,36800,36800,36800,36800,0
20250418,175800,1176377525,36800,36800,36800,36800,0
20250418,175700,1176377525,36800,36800,36800,36800,0
20250418,175600,1176377525,36800,36800,36800,36800,0
20250418,175500,1176377525,36800,36800,36800,36800,0
20250418,175400,1176377525,36800,36800,36800,36800,0
20250418,175300,1176377525,36800,36800,36800,36800,0
20250418,175200,1176377525,36800,36800,36800,36800,0
20250418,175100,1176377525,36800,36800,36800,36800,0
20250418,175000,1176377525,36800,36800,36800,36800,0
20250418,174900,1176377525,36800,36800,36800,36800,0
20250418,174800,1176377525,36800,36800,36800,36800,0
20250418,174700,1176377525,36800,36800,36800,36800,0
20250418,174600,1176377525,36800,36800,36800,36800,0
20250418,174500,1176377525,36800,36800,36800,36800,1598
20250418,174400,1176377525,36800,36800,36800,36800,0
20250418,174300,1176377525,36800,36800,36800,36800,0
20250418,174200,1176377525,36800,36800,36800,36800,0
20250418,174100,1176377525,36800,36800,36800,36800,0
20250418,174000,1176377525,36800,36800,36800,36800,0
20250418,173900,1176377525,36800,36800,36800,36800,0
20250418,173800,1176377525,36800,36800,36800,36800,0
20250418,173700,1176377525,36800,36800,36800,36800,0
20250418,173600,1176377525,36800,36800,36800,36800,0
20250418,173500,1176377525,36800,36800,36800,36800,0
20250418,173400,1176377525,36800,36800,36800,36800,0
20250418,173300,1176377525,36800,36800,36800,36800,0
20250418,173200,1176377525,36800,36800,36800,36800,0
20250418,173100,1176377525,36800,36800,36800,36800,0
20250418,173000,1176377525,36800,36800,36800,36800,0
20250418,172900,1176377525,36800,36800,36800,36800,0
20250418,172800,1176377525,36800,36800,36800,36800,0
20250418,172700,1176377525,36800,36800,36800,36800,0
20250418,172600,1176377525,36800,36800,36800,36800,0
20250418,172500,1176377525,36800,36800,36800,36800,0
20250418,172400,1176377525,36800,36800,36800,36800,0
20250418,172300,1176377525,36800,36800,36800,36800,0
20250418,172200,1176377525,36800,36800,36800,36800,0
20250418,172100,1176377525,36800,36800,36800,36800,0
20250418,172000,1176377525,36800,36800,36800,36800,0
20250418,171900,1176377525,36800,36800,36800,36800,0
20250418,171800,1176377525,36800,36800,36800,36800,0
20250418,171700,1176377525,36800,36800,36800,36800,0
20250418,171600,1176377525,36800,36800,36800,36800,0
20250418,171500,1176377525,36800,36800,36800,36800,1598
20250418,171400,1176377525,36800,36800,36800,36800,0
20250418,171300,1176377525,36800,36800,36800,36800,0
20250418,171200,1176377525,36800,36800,36800,36800,0
20250418,171100,1176377525,36800,36800,36800,36800,0
20250418,171000,1176377525,36800,36800,36800,36800,0
20250418,170900,1176377525,36800,36800,36800,36800,0
20250418,170800,1176377525,36800,36800,36800,36800,0
20250418,170700,1176377525,36800,36800,36800,36800,0
20250418,170600,1176377525,36800,36800,36800,36800,0
20250418,170500,1176377525,36800,36800,36800,36800,0
20250418,170400,1176377525,36800,36800,36800,36800,0
20250418,170300,1176377525,36800,36800,36800,36800,0
20250418,170200,1176377525,36800,36800,36800,36800,0
20250418,170100,1176377525,36800,36800,36800,36800,0
20250418,170000,1176377525,36800,36800,36800,36800,0
20250418,165900,1176377525,36800,36800,36800,36800,0
20250418,165800,1176377525,36800,36800,36800,36800,0
20250418,165700,1176377525,36800,36800,36800,36800,0
20250418,165600,1176377525,36800,36800,36800,36800,0
20250418,165500,1176377525,36800,36800,36800,36800,0
20250418,165400,1176377525,36800,36800,36800,36800,0
20250418,165300,1176377525,36800,36800,36800,36800,0
20250418,165200,1176377525,36800,36800,36800,36800,0
20250418,165100,1176377525,36800,36800,36800,36800,0
20250418,165000,1176377525,36800,36800,36800,36800,0
20250418,164900,1176377525,36800,36800,36800,36800,0
20250418,164800,1176377525,36800,36800,36800,36800,0
20250418,164700,1176377525,36800,36800,36800,36800,0
20250418,164600,1176377525,36800,36800,36800,36800,0
20250418,164500,1176377525,36800,36800,36800,36800,1598
20250418,164400,1176377525,36800,36800,36800,36800,0
20250418,164300,1176377525,36800,36800,36800,36800,0
20250418,164200,1176377525,36800,36800,36800,36800,0
20250418,164100,1176377525,36800,36800,36800,36800,0
20250418,164000,1176377525,36800,36800,36800,36800,0
20250418,163900,1176377525,36800,36800,36800,36800,0
20250418,163800,1176377525,36800,36800,36800,36800,0
20250418,163700,1176377525,36800,36800,36800,36800,0
20250418,163600,1176377525,36800,36800,36800,36800,0
20250418,163500,1176377525,36800,36800,36800,36800,0
20250418,163400,1176377525,36800,36800,36800,36800,0
20250418,163300,1176377525,36800,36800,36800,36800,0
20250418,163200,1176377525,36800,36800,36800,36800,0
20250418,163100,1176377525,36800,36800,36800,36800,0
20250418,163000,1176377525,36800,36800,36800,36800,0
20250418,162900,1176377525,36800,36800,36800,36800,0
20250418,162800,1176377525,36800,36800,36800,36800,0
20250418,162700,1176377525,36800,36800,36800,36800,0
20250418,162600,1176377525,36800,36800,36800,36800,0
20250418,162500,1176377525,36800,36800,36800,36800,0
20250418,162400,1176377525,36800,36800,36800,36800,0
20250418,162300,1176377525,36800,36800,36800,36800,0
20250418,162200,1176377525,36800,36800,36800,36800,0
20250418,162100,1176377525,36800,36800,36800,36800,0
20250418,162000,1176377525,36800,36800,36800,36800,0
20250418,161900,1176377525,36800,36800,36800,36800,0
20250418,161800,1176377525,36800,36800,36800,36800,0
20250418,161700,1176377525,36800,36800,36800,36800,0
20250418,161600,1176377525,36800,36800,36800,36800,0
20250418,161500,1176377525,36800,36800,36800,36800,1598
20250418,161400,1176377525,36800,36800,36800,36800,0
20250418,161300,1176377525,36800,36800,36800,36800,0
20250418,161200,1176377525,36800,36800,36800,36800,0
20250418,161100,1176377525,36800,36800,36800,36800,0
20250418,161000,1176377525,36800,36800,36800,36800,0
20250418,160900,1176377525,36800,36800,36800,36800,0
20250418,160800,1176377525,36800,36800,36800,36800,0
20250418,160700,1176377525,36800,36800,36800,36800,0
20250418,160600,1176377525,36800,36800,36800,36800,0
20250418,160500,1176377525,36800,36800,36800,36800,0
20250418,160400,1176377525,36800,36800,36800,36800,0
20250418,160300,1176377525,36800,36800,36800,36800,0
20250418,160200,1176377525,36800,36800,36800,36800,0
20250418,160100,1176377525,36800,36800,36800,36800,0
20250418,160000,1176377525,36800,36800,36800,36800,0
20250418,155900,1176377525,36800,36800,36800,36800,0
20250418,155800,1176377525,36800,36800,36800,36800,0
20250418,155700,1176377525,36800,36800,36800,36800,0
20250418,155600,1176377525,36800,36800,36800,36800,0
20250418,155500,1176377525,36800,36800,36800,36800,0
20250418,155400,1176377525,36800,36800,36800,36800,0
20250418,155300,1176377525,36800,36800,36800,36800,0
20250418,155200,1176377525,36800,36800,36800,36800,0
20250418,155100,1176377525,36800,36800,36800,36800,0
20250418,155000,1176377525,36800,36800,36800,36800,0
20250418,154900,1176377525,36800,36800,36800,36800,0
20250418,154800,1176377525,36800,36800,36800,36800,0
20250418,154700,1176377525,36800,36800,36800,36800,0
20250418,154600,1176377525,36800,36800,36800,36800,0
20250418,154500,1176377525,36800,36800,36800,36800,1598
20250418,154400,1176377525,36800,36800,36800,36800,0
20250418,154300,1176377525,36800,36800,36800,36800,0
20250418,154200,1176377525,36800,36800,36800,36800,0
20250418,154100,1176377525,36800,36800,36800,36800,0
20250418,154000,1176377525,36800,36800,36800,36800,0
20250418,153900,1176377525,36800,36800,36800,36800,0
20250418,153800,1176377525,36800,36800,36800,36800,0
20250418,153700,1176377525,36800,36800,36800,36800,0
20250418,153600,1176377525,36800,36800,36800,36800,0
20250418,153500,1176377525,36800,36800,36800,36800,0
20250418,153400,1176377525,36800,36800,36800,36800,0
20250418,153300,1176377525,36800,36800,36800,36800,0
20250418,153200,1176377525,36800,36800,36800,36800,0
20250418,153100,1176377525,36800,36800,36800,36800,0
20250418,153000,1176377525,36800,36800,36800,36800,1598
20250418,152900,1117571125,37050,37050,37050,37050,0
20250418,152800,1117571125,37050,37050,37050,37050,0
20250418,152700,1117571125,37050,37050,37050,37050,0
20250418,152600,1117571125,37050,37050,37050,37050,0
20250418,152500,1117571125,37050,37050,37050,37050,0
20250418,152400,1117571125,37050,37050,37050,37050,0
20250418,152300,1117571125,37050,37050,37050,37050,0
20250418,152200,1117571125,37050,37050,37050,37050,0
20250418,152100,1117571125,37050,37050,37050,37050,0
20250418,152000,1117571125,37050,37050,37050,37050,0
20250418,151900,1117571125,37050,37000,37100,37000,174
20250418,151800,1111123225,37050,37000,37050,37000,33
20250418,151700,1109902175,37000,37000,37050,37000,90
20250418,151600,1106572125,36950,36950,37000,36950,38
20250418,151500,1105166225,37000,37000,37000,36950,72
20250418,151400,1102502275,36950,36950,36950,36950,72
20250418,151300,1099841875,36950,37000,37000,36900,59
20250418,151200,1097662925,37050,37050,37050,37000,106
20250418,151100,1093737125,37000,37050,37050,37000,71
20250418,151000,1091108375,37000,37000,37050,37000,84
20250418,150900,1087998625,37000,36950,37000,36950,50
20250418,150800,1086148675,36950,36950,37000,36950,89
20250418,150700,1082856625,37000,36950,37000,36950,71
20250418,150600,1080230075,36950,37000,37000,36950,47
20250418,150500,1078491675,37000,36950,37000,36950,214
20250418,150400,1070581325,36900,36950,36950,36900,137
20250418,150300,1065524025,36900,36900,36900,36900,66
20250418,150200,1063088625,36900,36950,37000,36900,71
20250418,150100,1060466825,36950,37000,37000,36950,136
20250418,150000,1055436475,36950,37000,37000,36900,57
20250418,145900,1053328575,37000,37000,37000,37000,71
20250418,145800,1050701575,37000,37000,37000,36950,203
20250418,145700,1043194275,37000,36950,37000,36950,70
20250418,145600,1040606025,36950,36950,36950,36950,75
20250418,145500,1037834775,36950,36900,36950,36900,46
20250418,145400,1036135175,36900,36900,36900,36900,73
20250418,145300,1033441475,36900,36950,36950,36900,154
20250418,145200,1027756775,36950,36950,37000,36900,191
20250418,145100,1020697625,36950,36950,36950,36900,264
20250418,145000,1010952525,36950,36900,36950,36900,87
20250418,144900,1007738325,36950,36900,36950,36900,365
20250418,144800,994267775,36900,36900,36900,36900,42
20250418,144700,992717975,36850,36850,36850,36850,75
20250418,144600,989954225,36850,36850,36850,36850,78
20250418,144500,987079925,36850,36850,36850,36850,43
20250418,144400,985495375,36850,36850,36850,36850,0
20250418,144300,985495375,36850,36850,36850,36850,11
20250418,144200,985090025,36850,36850,36850,36850,0
20250418,144100,985090025,36850,36850,36850,36850,8
20250418,144000,984795225,36800,36800,36800,36800,3
20250418,143900,984684825,36750,36850,36850,36750,307
20250418,143800,973387225,36850,36850,36850,36850,0
20250418,143700,973387225,36850,36850,36850,36850,6
20250418,143600,973166125,36850,36850,36850,36850,4
20250418,143500,973018725,36800,36800,36800,36800,6
20250418,143400,972797925,36800,36800,36800,36800,7
20250418,143300,972540325,36800,36750,36800,36750,77
20250418,143200,969707325,36700,36750,36750,36700,120
20250418,143100,965302925,36750,36750,36750,36750,175
20250418,143000,958871675,36700,36700,36700,36650,25
20250418,142900,957954825,36700,36650,36700,36650,6
20250418,142800,957734675,36650,36700,36700,36650,48
20250418,142700,955973975,36700,36700,36750,36700,15
20250418,142600,955423025,36700,36750,36750,36700,31
20250418,142500,954284925,36700,36700,36700,36650,102
20250418,142400,950541575,36750,36700,36750,36700,18
20250418,142300,949880725,36700,36750,36750,36700,81
20250418,142200,946904425,36800,36750,36800,36750,247
20250418,142100,937820425,36750,36750,36800,36750,27
20250418,142000,936827925,36750,36750,36800,36750,18
20250418,141900,936166175,36750,36800,36800,36750,21
20250418,141800,935394125,36750,36750,36750,36750,28
20250418,141700,934365125,36750,36750,36800,36750,25
20250418,141600,933446025,36750,36750,36800,36750,21
20250418,141500,932674025,36750,36750,36800,36750,52
20250418,141400,930762725,36750,36700,36800,36700,214
20250418,141300,922893825,36700,36750,36750,36700,25
20250418,141200,921975975,36700,36700,36700,36700,36
20250418,141100,920654775,36750,36700,36750,36700,19
20250418,141000,919957175,36750,36700,36750,36700,32
20250418,140900,918782475,36700,36700,36750,36700,28
20250418,140800,917754625,36700,36650,36750,36650,80
20250418,140700,914815975,36650,36700,36700,36650,7
20250418,140600,914559125,36650,36700,36700,36650,29
20250418,140500,913495925,36650,36700,36700,36650,34
20250418,140400,912249425,36700,36650,36700,36650,80
20250418,140300,909313475,36650,36650,36650,36650,26
20250418,140200,908360575,36650,36650,36700,36600,70
20250418,140100,905795575,36650,36600,36650,36600,80
20250418,140000,902864975,36600,36600,36650,36600,70
20250418,135900,900302475,36600,36650,36650,36600,61
20250418,135800,898068175,36700,36650,36700,36600,60
20250418,135700,895869775,36650,36650,36700,36600,56
20250418,135600,893817325,36650,36650,36650,36600,61
20250418,135500,891582725,36600,36700,36750,36600,711
20250418,135400,865500675,36700,36700,36750,36700,63
20250418,135300,863188225,36700,36750,36750,36700,33
20250418,135200,861976925,36700,36700,36700,36700,26
20250418,135100,861022725,36750,36700,36750,36700,20
20250418,135000,860288375,36800,36700,36800,36700,83
20250418,134900,857239975,36700,36700,36750,36700,32
20250418,134800,856065225,36700,36700,36750,36700,40
20250418,134700,854596925,36700,36700,36750,36700,15
20250418,134600,854046125,36700,36700,36750,36700,16
20250418,134500,853458875,36750,36750,36750,36700,81
20250418,134400,850485725,36750,36750,36750,36750,6
20250418,134300,850265225,36800,36750,36800,36750,26
20250418,134200,849309525,36750,36750,36800,36750,38
20250418,134100,847912725,36750,36750,36800,36750,28
20250418,134000,846883475,36750,36750,36800,36750,25
20250418,133900,845964425,36750,36750,36750,36750,30
20250418,133800,844861925,36800,36800,36800,36750,179
20250418,133700,838275125,36850,36700,36850,36700,141
20250418,133600,833086425,36700,36700,36750,36700,27
20250418,133500,832095175,36700,36700,36750,36700,37
20250418,133400,830736975,36700,36750,36750,36700,10
20250418,133300,830369575,36750,36750,36750,36750,13
20250418,133200,829891825,36750,36750,36750,36700,43
20250418,133100,828312075,36750,36750,36800,36750,12
20250418,133000,827870825,36750,36750,36800,36750,31
20250418,132900,826731275,36750,36750,36800,36750,39
20250418,132800,825297725,36750,36700,36750,36700,30
20250418,132700,824195725,36750,36700,36750,36700,26
20250418,132600,823240625,36700,36700,36700,36700,5
20250418,132500,823057125,36750,36750,36750,36700,40
20250418,132400,821588325,36750,36750,36750,36700,8
20250418,132300,821294375,36750,36750,36800,36750,38
20250418,132200,819897575,36750,36750,36800,36750,56
20250418,132100,817839275,36750,36700,36750,36700,40
20250418,132000,816370125,36700,36750,36750,36700,39
20250418,131900,814938575,36700,36750,36750,36700,20
20250418,131800,814204475,36750,36700,36750,36700,73
20250418,131700,811522875,36700,36700,36750,36700,27
20250418,131600,810531775,36750,36700,36750,36700,21
20250418,131500,809760725,36700,36750,36750,36700,31
20250418,131400,808622575,36700,36750,36750,36700,23
20250418,131300,807778125,36700,36700,36700,36700,13
20250418,131200,807301025,36750,36750,36750,36700,43
20250418,131100,805721625,36750,36750,36800,36750,18
20250418,131000,805059925,36750,36750,36800,36750,34
20250418,130900,803810125,36750,36750,36800,36750,36
20250418,130800,802486825,36750,36700,36750,36700,76
20250418,130700,799694025,36700,36750,36750,36700,243
20250418,130600,790775725,36700,36700,36700,36700,1
20250418,130500,790739025,36750,36700,36750,36700,47
20250418,130400,789013025,36700,36700,36750,36700,15
20250418,130300,788462225,36750,36700,36750,36700,24
20250418,130200,787580975,36700,36750,36800,36700,217
20250418,130100,779611675,36750,36750,36800,36750,23
20250418,130000,778766075,36750,36850,36850,36750,45
20250418,125900,777110425,36850,36800,36850,36750,79
20250418,125800,774205675,36800,36700,36800,36700,70
20250418,125700,771631125,36750,36700,36750,36700,24
20250418,125600,770749175,36700,36700,36750,36700,138
20250418,125500,765678775,36700,36650,36750,36650,107
20250418,125400,761748975,36650,36750,36750,36650,166
20250418,125300,755655975,36700,36700,36700,36700,23
20250418,125200,754811875,36750,36750,36750,36700,49
20250418,125100,753012125,36800,36750,36800,36750,20
20250418,125000,752276925,36750,36700,36800,36700,37
20250418,124900,750917325,36750,36750,36750,36700,188
20250418,124800,744009975,36700,36700,36750,36700,50
20250418,124700,742174375,36650,36700,36700,36650,25
20250418,124600,741257375,36700,36700,36700,36650,26
20250418,124500,740303425,36700,36650,36700,36650,60
20250418,124400,738102925,36650,36650,36700,36650,28
20250418,124300,737075675,36650,36650,36750,36650,29
20250418,124200,736011575,36650,36700,36700,36650,35
20250418,124100,734728425,36700,36700,36750,36650,34
20250418,124000,733480475,36700,36700,36750,36700,37
20250418,123900,732121975,36750,36750,36750,36700,39
20250418,123800,730689875,36700,36700,36750,36700,26
20250418,123700,729735475,36700,36700,36750,36700,35
20250418,123600,728450025,36700,36650,36750,36650,30
20250418,123500,727348825,36650,36700,36700,36650,36
20250418,123400,726028825,36700,36700,36700,36650,16
20250418,123300,725442025,36700,36700,36750,36700,26
20250418,123200,724487525,36700,36750,36750,36650,40
20250418,123100,723019925,36700,36750,36750,36700,21
20250418,123000,722248925,36750,36750,36750,36750,19
20250418,122900,721550675,36700,36750,36800,36700,43
20250418,122800,719971175,36750,36800,36800,36750,63
20250418,122700,717655675,36750,36800,36800,36750,42
20250418,122600,716111375,36800,36750,36800,36750,48
20250418,122500,714346625,36750,36800,36800,36700,28
20250418,122400,713317125,36750,36750,36750,36700,26
20250418,122300,712362325,36750,36650,36750,36650,63
20250418,122200,710050225,36650,36750,36800,36650,50
20250418,122100,708212825,36750,36750,36750,36750,7
20250418,122000,707955575,36750,36750,36750,36700,25
20250418,121900,707037675,36800,36750,36800,36700,45
20250418,121800,705384475,36750,36800,36800,36750,32
20250418,121700,704207675,36750,36750,36750,36700,22
20250418,121600,703399575,36750,36700,36750,36700,30
20250418,121500,702297975,36700,36750,36750,36700,22
20250418,121400,701489575,36750,36750,36750,36750,19
20250418,121300,700791325,36750,36750,36750,36700,16
20250418,121200,700203375,36750,36750,36800,36750,34
20250418,121100,698952975,36750,36750,36850,36750,26
20250418,121000,697996225,36800,36800,36850,36800,15
20250418,120900,697443975,36800,36800,36900,36750,48
20250418,120800,695677425,36800,36850,36900,36800,150
20250418,120700,690149325,36850,36850,36850,36800,29
20250418,120600,689081425,36800,36750,36800,36750,33
20250418,120500,687868175,36750,36800,36850,36750,33
20250418,120400,686653525,36800,36750,36850,36750,30
20250418,120300,685549625,36750,36800,36800,36750,23
20250418,120200,684703625,36800,36800,36850,36750,45
20250418,120100,683048175,36800,36750,36800,36750,9
20250418,120000,682717025,36800,36800,36850,36800,37
20250418,115900,681354575,36850,36800,36850,36750,43
20250418,115800,679772825,36800,36700,36800,36700,132
20250418,115700,674916875,36750,36700,36800,36700,25
20250418,115600,673998225,36750,36800,36800,36700,55
20250418,115500,671976475,36750,36750,36750,36750,26
20250418,115400,671020975,36750,36700,36800,36650,47
20250418,115300,669292725,36750,36750,36750,36750,24
20250418,115200,668410725,36750,36800,36850,36650,265
20250418,115100,658682425,36800,36750,36800,36750,23
20250418,115000,657836525,36800,36750,36800,36750,35
20250418,114900,656549325,36800,36800,36850,36750,28
20250418,114800,655519025,36750,36800,36800,36750,15
20250418,114700,654967325,36800,36800,36850,36800,19
20250418,114600,654267925,36800,36800,36850,36800,41
20250418,114500,652758875,36800,36750,36800,36750,17
20250418,114400,652133575,36750,36800,36800,36750,33
20250418,114300,650920125,36800,36800,36800,36750,31
20250418,114200,649779775,36750,36750,36800,36750,47
20250418,114100,648051875,36750,36800,36800,36750,10
20250418,114000,647684275,36800,36800,36800,36700,23
20250418,113900,646838525,36800,36750,36800,36700,41
20250418,113800,645331975,36750,36750,36800,36750,8
20250418,113700,645037725,36800,36850,36850,36800,119
20250418,113600,640657575,36800,36750,36850,36750,64
20250418,113500,638302625,36750,36800,36800,36750,19
20250418,113400,637603725,36750,36800,36800,36750,15
20250418,113300,637052025,36800,36800,36850,36750,26
20250418,113200,636094725,36750,36750,36800,36700,139
20250418,113100,630981825,36750,36750,36800,36750,37
20250418,113000,629621225,36750,36800,36800,36750,16
20250418,112900,629032625,36800,36850,36850,36750,41
20250418,112800,627524925,36800,36800,36800,36800,17
20250418,112700,626899325,36750,36800,36800,36750,45
20250418,112600,625244075,36850,36900,36950,36850,263
20250418,112500,615542525,36900,36950,36950,36900,25
20250418,112400,614619225,36900,36900,37000,36900,35
20250418,112300,613326625,36900,36900,36950,36850,120
20250418,112200,608893375,36900,36850,37000,36850,273
20250418,112100,598810225,36900,36800,36900,36800,27
20250418,112000,597815425,36800,36800,36800,36750,138
20250418,111900,592737175,36800,36850,36850,36700,458
20250418,111800,575911625,36850,36850,36900,36850,19
20250418,111700,575210875,36850,36800,36900,36800,31
20250418,111600,574068375,36850,37000,37000,36850,245
20250418,111500,565027925,36950,36850,36950,36850,58
20250418,111400,562887025,36850,36850,36850,36800,194
20250418,111300,555741925,36850,36900,36900,36850,19
20250418,111200,555041225,36950,36800,36950,36800,169
20250418,111100,548806375,36850,36850,36900,36850,28
20250418,111000,547774375,36850,36850,36900,36850,35
20250418,110900,546484025,36900,36850,36900,36800,38
20250418,110800,545083675,36850,36800,36850,36800,109
20250418,110700,541067775,36800,36800,36900,36800,49
20250418,110600,539263275,36800,36850,36850,36800,219
20250418,110500,531193525,36800,36800,36850,36800,41
20250418,110400,529683675,36800,36800,36850,36800,39
20250418,110300,528247625,36800,36800,36850,36750,31
20250418,110200,527107425,36750,36750,36750,36750,50
20250418,110100,525269925,36750,36750,36750,36700,21
20250418,110000,524498225,36750,36750,36850,36750,26
20250418,105900,523541375,36850,36800,36850,36750,132
20250418,105800,518688375,36800,36850,36850,36800,43
20250418,105700,517105675,36850,36900,36900,36800,59
20250418,105600,514932275,36850,36850,36850,36800,41
20250418,105500,513422425,36850,36950,36950,36850,26
20250418,105400,512463725,36900,36850,36900,36850,42
20250418,105300,510915225,36850,36800,36900,36800,16
20250418,105200,510325525,36800,36850,36900,36800,146
20250418,105100,504947925,37000,36750,37000,36750,219
20250418,105000,496864275,36750,36800,36800,36750,38
20250418,104900,495466725,36750,36800,36800,36750,18
20250418,104800,494804525,36850,36800,36850,36800,46
20250418,104700,493110975,36750,36800,36800,36750,38
20250418,104600,491714175,36800,36800,36850,36800,171
20250418,104500,485415975,36800,36750,36850,36750,68
20250418,104400,482911975,36800,36850,36850,36800,24
20250418,104300,482028475,36800,36750,36800,36750,27
20250418,104200,481035625,36800,36650,36800,36650,225
20250418,104100,472765825,36700,36700,36700,36650,57
20250418,104000,470674825,36750,36700,36800,36700,18
20250418,103900,470013550,36650,36750,36750,36650,57
20250418,103800,467920900,36750,36750,36750,36750,16
20250418,103700,467332900,36750,36750,36750,36700,89
20250418,103600,464065100,36700,36750,36750,36700,37
20250418,103500,462707000,36750,36700,36750,36700,11
20250418,103400,462303100,36700,36650,36700,36650,30
20250418,103300,461202950,36650,36650,36700,36650,35
20250418,103200,459919950,36650,36600,36650,36600,15
20250418,103100,459370250,36650,36650,36650,36650,17
20250418,103000,458747200,36650,36650,36650,36600,12
20250418,102900,458307450,36600,36600,36650,36600,51
20250418,102800,456439850,36600,36600,36650,36600,138
20250418,102700,451388850,36600,36600,36650,36600,19
20250418,102600,450693150,36600,36650,36700,36600,55
20250418,102500,448677400,36650,36650,36700,36650,20
20250418,102400,447944150,36650,36650,36700,36650,43
20250418,102300,446367900,36650,36700,36700,36650,34
20250418,102200,445120550,36750,36700,36750,36700,13
20250418,102100,444643200,36750,36750,36750,36700,60
20250418,102000,442440200,36750,36750,36750,36750,9
20250418,101900,442109450,36750,36750,36750,36700,38
20250418,101800,440713350,36700,36700,36750,36700,63
20250418,101700,438399250,36700,36700,36700,36700,6
20250418,101600,438179050,36750,36750,36750,36700,38
20250418,101500,436783750,36750,36700,36800,36700,67
20250418,101400,434322125,36700,36600,36700,36600,60
20250418,101300,432122525,36650,36650,36650,36600,25
20250418,101200,431207025,36650,36600,36650,36600,40
20250418,101100,429741125,36600,36700,36750,36600,304
20250418,101000,418589575,36700,36750,36750,36700,13
20250418,100900,418112275,36750,36750,36800,36700,49
20250418,100800,416312775,36750,36750,36750,36700,17
20250418,100700,415688375,36750,36700,36750,36700,56
20250418,100600,413633025,36750,36700,36750,36700,30
20250418,100500,412531175,36700,36750,36750,36700,17
20250418,100400,411906875,36650,36650,36750,36650,119
20250418,100300,407535025,36650,36550,36650,36550,44
20250418,100200,405925375,36600,36600,36600,36550,52
20250418,100100,404023925,36550,36500,36550,36500,30
20250418,100000,402928175,36500,36400,36500,36350,208
20250418,095900,395353725,36400,36500,36500,36400,98
20250418,095800,391778425,36500,36400,36500,36400,299
20250418,095700,380866725,36400,36550,36550,36400,211
20250418,095600,373169050,36550,36500,36550,36500,52
20250418,095500,371270600,36500,36525,36525,36500,170
20250418,095400,365065075,36500,36550,36550,36500,254
20250418,095300,355793675,36550,36550,36575,36550,68
20250418,095200,353307850,36550,36550,36550,36550,13
20250418,095100,352832700,36550,36550,36575,36550,46
20250418,095000,351151000,36600,36625,36625,36600,123
20250418,094900,346648775,36600,36675,36675,36600,47
20250418,094800,344926875,36700,36700,36700,36700,71
20250418,094700,342321175,36750,36600,36750,36600,305
20250418,094600,331132325,36600,36650,36650,36550,111
20250418,094500,327069375,36650,36650,36650,36600,34
20250418,094400,325823725,36600,36650,36650,36600,41
20250418,094300,324322925,36650,36650,36650,36600,182
20250418,094200,317653375,36700,36750,36750,36650,16
20250418,094100,317066775,36700,36600,36700,36550,146
20250418,094000,311722925,36550,36550,36550,36550,13
20250418,093900,311247775,36550,36600,36600,36550,33
20250418,093800,310041475,36600,36650,36650,36600,79
20250418,093700,307146225,36650,36600,36650,36600,34
20250418,093600,305900375,36600,36700,36700,36600,130
20250418,093500,301130875,36650,36650,36750,36650,104
20250418,093400,297315175,36700,36650,36700,36650,142
20250418,093300,292110825,36650,36600,36700,36600,32
20250418,093200,290937575,36600,36550,36700,36550,256
20250418,093100,281572775,36550,36600,36600,36550,58
20250418,093000,279450675,36600,36600,36625,36600,17
20250418,092900,278828400,36600,36600,36600,36550,103
20250418,092800,275061650,36600,36600,36700,36600,90
20250418,092700,271763950,36600,36600,36600,36600,20
20250418,092600,271031950,36600,36600,36650,36600,32
20250418,092500,269860700,36650,36650,36650,36650,17
20250418,092400,269237650,36700,36700,36700,36700,129
20250418,092300,264503350,36700,36700,36700,36700,48
20250418,092200,262741750,36700,36700,36700,36700,0
20250418,092100,262741750,36700,36650,36700,36650,119
20250418,092000,258378600,36600,36500,36650,36500,172
20250418,091900,252083150,36550,36600,36600,36550,77
20250418,091800,249268600,36600,36600,36600,36600,33
20250418,091700,248060800,36600,36600,36650,36600,12
20250418,091600,247621550,36550,36450,36550,36450,334
20250418,091500,235430200,36500,36550,36600,36500,299
20250418,091400,224513750,36550,36550,36550,36450,123
20250418,091300,220020250,36550,36500,36550,36500,74
20250418,091200,217318450,36500,36600,36600,36500,205
20250418,091100,209829400,36650,36650,36700,36650,192
20250418,091000,202792500,36550,36500,36650,36500,401
20250418,090900,188131300,36500,36550,36550,36500,598
20250418,090800,166289600,36550,36650,36650,36550,630
20250418,090700,143235750,36600,36650,36650,36600,260
20250418,090600,133715900,36600,36700,36700,36600,401
20250418,090500,119019050,36800,36650,36800,36600,940
20250418,090400,84590400,36700,36850,36900,36650,783
20250418,090300,55805150,36850,36900,36950,36850,183
20250418,090200,49051150,36900,36900,36950,36650,860
20250418,090100,17408550,36900,36950,36950,36850,86
20250418,090000,14236750,37000,36700,37050,36700,386
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191500 1176377525 36800 36800 36800 36800 1598
3 20250418 191400 1176377525 36800 36800 36800 36800 0
4 20250418 191300 1176377525 36800 36800 36800 36800 0
5 20250418 191200 1176377525 36800 36800 36800 36800 0
6 20250418 191100 1176377525 36800 36800 36800 36800 0
7 20250418 191000 1176377525 36800 36800 36800 36800 0
8 20250418 190900 1176377525 36800 36800 36800 36800 0
9 20250418 190800 1176377525 36800 36800 36800 36800 0
10 20250418 190700 1176377525 36800 36800 36800 36800 0
11 20250418 190600 1176377525 36800 36800 36800 36800 0
12 20250418 190500 1176377525 36800 36800 36800 36800 0
13 20250418 190400 1176377525 36800 36800 36800 36800 0
14 20250418 190300 1176377525 36800 36800 36800 36800 0
15 20250418 190200 1176377525 36800 36800 36800 36800 0
16 20250418 190100 1176377525 36800 36800 36800 36800 0
17 20250418 190000 1176377525 36800 36800 36800 36800 0
18 20250418 185900 1176377525 36800 36800 36800 36800 0
19 20250418 185800 1176377525 36800 36800 36800 36800 0
20 20250418 185700 1176377525 36800 36800 36800 36800 0
21 20250418 185600 1176377525 36800 36800 36800 36800 0
22 20250418 185500 1176377525 36800 36800 36800 36800 0
23 20250418 185400 1176377525 36800 36800 36800 36800 0
24 20250418 185300 1176377525 36800 36800 36800 36800 0
25 20250418 185200 1176377525 36800 36800 36800 36800 0
26 20250418 185100 1176377525 36800 36800 36800 36800 0
27 20250418 185000 1176377525 36800 36800 36800 36800 0
28 20250418 184900 1176377525 36800 36800 36800 36800 0
29 20250418 184800 1176377525 36800 36800 36800 36800 0
30 20250418 184700 1176377525 36800 36800 36800 36800 0
31 20250418 184600 1176377525 36800 36800 36800 36800 0
32 20250418 184500 1176377525 36800 36800 36800 36800 1598
33 20250418 184400 1176377525 36800 36800 36800 36800 0
34 20250418 184300 1176377525 36800 36800 36800 36800 0
35 20250418 184200 1176377525 36800 36800 36800 36800 0
36 20250418 184100 1176377525 36800 36800 36800 36800 0
37 20250418 184000 1176377525 36800 36800 36800 36800 0
38 20250418 183900 1176377525 36800 36800 36800 36800 0
39 20250418 183800 1176377525 36800 36800 36800 36800 0
40 20250418 183700 1176377525 36800 36800 36800 36800 0
41 20250418 183600 1176377525 36800 36800 36800 36800 0
42 20250418 183500 1176377525 36800 36800 36800 36800 0
43 20250418 183400 1176377525 36800 36800 36800 36800 0
44 20250418 183300 1176377525 36800 36800 36800 36800 0
45 20250418 183200 1176377525 36800 36800 36800 36800 0
46 20250418 183100 1176377525 36800 36800 36800 36800 0
47 20250418 183000 1176377525 36800 36800 36800 36800 0
48 20250418 182900 1176377525 36800 36800 36800 36800 0
49 20250418 182800 1176377525 36800 36800 36800 36800 0
50 20250418 182700 1176377525 36800 36800 36800 36800 0
51 20250418 182600 1176377525 36800 36800 36800 36800 0
52 20250418 182500 1176377525 36800 36800 36800 36800 0
53 20250418 182400 1176377525 36800 36800 36800 36800 0
54 20250418 182300 1176377525 36800 36800 36800 36800 0
55 20250418 182200 1176377525 36800 36800 36800 36800 0
56 20250418 182100 1176377525 36800 36800 36800 36800 0
57 20250418 182000 1176377525 36800 36800 36800 36800 0
58 20250418 181900 1176377525 36800 36800 36800 36800 0
59 20250418 181800 1176377525 36800 36800 36800 36800 0
60 20250418 181700 1176377525 36800 36800 36800 36800 0
61 20250418 181600 1176377525 36800 36800 36800 36800 0
62 20250418 181500 1176377525 36800 36800 36800 36800 1598
63 20250418 181400 1176377525 36800 36800 36800 36800 0
64 20250418 181300 1176377525 36800 36800 36800 36800 0
65 20250418 181200 1176377525 36800 36800 36800 36800 0
66 20250418 181100 1176377525 36800 36800 36800 36800 0
67 20250418 181000 1176377525 36800 36800 36800 36800 0
68 20250418 180900 1176377525 36800 36800 36800 36800 0
69 20250418 180800 1176377525 36800 36800 36800 36800 0
70 20250418 180700 1176377525 36800 36800 36800 36800 0
71 20250418 180600 1176377525 36800 36800 36800 36800 0
72 20250418 180500 1176377525 36800 36800 36800 36800 0
73 20250418 180400 1176377525 36800 36800 36800 36800 0
74 20250418 180300 1176377525 36800 36800 36800 36800 0
75 20250418 180200 1176377525 36800 36800 36800 36800 0
76 20250418 180100 1176377525 36800 36800 36800 36800 0
77 20250418 180000 1176377525 36800 36800 36800 36800 0
78 20250418 175900 1176377525 36800 36800 36800 36800 0
79 20250418 175800 1176377525 36800 36800 36800 36800 0
80 20250418 175700 1176377525 36800 36800 36800 36800 0
81 20250418 175600 1176377525 36800 36800 36800 36800 0
82 20250418 175500 1176377525 36800 36800 36800 36800 0
83 20250418 175400 1176377525 36800 36800 36800 36800 0
84 20250418 175300 1176377525 36800 36800 36800 36800 0
85 20250418 175200 1176377525 36800 36800 36800 36800 0
86 20250418 175100 1176377525 36800 36800 36800 36800 0
87 20250418 175000 1176377525 36800 36800 36800 36800 0
88 20250418 174900 1176377525 36800 36800 36800 36800 0
89 20250418 174800 1176377525 36800 36800 36800 36800 0
90 20250418 174700 1176377525 36800 36800 36800 36800 0
91 20250418 174600 1176377525 36800 36800 36800 36800 0
92 20250418 174500 1176377525 36800 36800 36800 36800 1598
93 20250418 174400 1176377525 36800 36800 36800 36800 0
94 20250418 174300 1176377525 36800 36800 36800 36800 0
95 20250418 174200 1176377525 36800 36800 36800 36800 0
96 20250418 174100 1176377525 36800 36800 36800 36800 0
97 20250418 174000 1176377525 36800 36800 36800 36800 0
98 20250418 173900 1176377525 36800 36800 36800 36800 0
99 20250418 173800 1176377525 36800 36800 36800 36800 0
100 20250418 173700 1176377525 36800 36800 36800 36800 0
101 20250418 173600 1176377525 36800 36800 36800 36800 0
102 20250418 173500 1176377525 36800 36800 36800 36800 0
103 20250418 173400 1176377525 36800 36800 36800 36800 0
104 20250418 173300 1176377525 36800 36800 36800 36800 0
105 20250418 173200 1176377525 36800 36800 36800 36800 0
106 20250418 173100 1176377525 36800 36800 36800 36800 0
107 20250418 173000 1176377525 36800 36800 36800 36800 0
108 20250418 172900 1176377525 36800 36800 36800 36800 0
109 20250418 172800 1176377525 36800 36800 36800 36800 0
110 20250418 172700 1176377525 36800 36800 36800 36800 0
111 20250418 172600 1176377525 36800 36800 36800 36800 0
112 20250418 172500 1176377525 36800 36800 36800 36800 0
113 20250418 172400 1176377525 36800 36800 36800 36800 0
114 20250418 172300 1176377525 36800 36800 36800 36800 0
115 20250418 172200 1176377525 36800 36800 36800 36800 0
116 20250418 172100 1176377525 36800 36800 36800 36800 0
117 20250418 172000 1176377525 36800 36800 36800 36800 0
118 20250418 171900 1176377525 36800 36800 36800 36800 0
119 20250418 171800 1176377525 36800 36800 36800 36800 0
120 20250418 171700 1176377525 36800 36800 36800 36800 0
121 20250418 171600 1176377525 36800 36800 36800 36800 0
122 20250418 171500 1176377525 36800 36800 36800 36800 1598
123 20250418 171400 1176377525 36800 36800 36800 36800 0
124 20250418 171300 1176377525 36800 36800 36800 36800 0
125 20250418 171200 1176377525 36800 36800 36800 36800 0
126 20250418 171100 1176377525 36800 36800 36800 36800 0
127 20250418 171000 1176377525 36800 36800 36800 36800 0
128 20250418 170900 1176377525 36800 36800 36800 36800 0
129 20250418 170800 1176377525 36800 36800 36800 36800 0
130 20250418 170700 1176377525 36800 36800 36800 36800 0
131 20250418 170600 1176377525 36800 36800 36800 36800 0
132 20250418 170500 1176377525 36800 36800 36800 36800 0
133 20250418 170400 1176377525 36800 36800 36800 36800 0
134 20250418 170300 1176377525 36800 36800 36800 36800 0
135 20250418 170200 1176377525 36800 36800 36800 36800 0
136 20250418 170100 1176377525 36800 36800 36800 36800 0
137 20250418 170000 1176377525 36800 36800 36800 36800 0
138 20250418 165900 1176377525 36800 36800 36800 36800 0
139 20250418 165800 1176377525 36800 36800 36800 36800 0
140 20250418 165700 1176377525 36800 36800 36800 36800 0
141 20250418 165600 1176377525 36800 36800 36800 36800 0
142 20250418 165500 1176377525 36800 36800 36800 36800 0
143 20250418 165400 1176377525 36800 36800 36800 36800 0
144 20250418 165300 1176377525 36800 36800 36800 36800 0
145 20250418 165200 1176377525 36800 36800 36800 36800 0
146 20250418 165100 1176377525 36800 36800 36800 36800 0
147 20250418 165000 1176377525 36800 36800 36800 36800 0
148 20250418 164900 1176377525 36800 36800 36800 36800 0
149 20250418 164800 1176377525 36800 36800 36800 36800 0
150 20250418 164700 1176377525 36800 36800 36800 36800 0
151 20250418 164600 1176377525 36800 36800 36800 36800 0
152 20250418 164500 1176377525 36800 36800 36800 36800 1598
153 20250418 164400 1176377525 36800 36800 36800 36800 0
154 20250418 164300 1176377525 36800 36800 36800 36800 0
155 20250418 164200 1176377525 36800 36800 36800 36800 0
156 20250418 164100 1176377525 36800 36800 36800 36800 0
157 20250418 164000 1176377525 36800 36800 36800 36800 0
158 20250418 163900 1176377525 36800 36800 36800 36800 0
159 20250418 163800 1176377525 36800 36800 36800 36800 0
160 20250418 163700 1176377525 36800 36800 36800 36800 0
161 20250418 163600 1176377525 36800 36800 36800 36800 0
162 20250418 163500 1176377525 36800 36800 36800 36800 0
163 20250418 163400 1176377525 36800 36800 36800 36800 0
164 20250418 163300 1176377525 36800 36800 36800 36800 0
165 20250418 163200 1176377525 36800 36800 36800 36800 0
166 20250418 163100 1176377525 36800 36800 36800 36800 0
167 20250418 163000 1176377525 36800 36800 36800 36800 0
168 20250418 162900 1176377525 36800 36800 36800 36800 0
169 20250418 162800 1176377525 36800 36800 36800 36800 0
170 20250418 162700 1176377525 36800 36800 36800 36800 0
171 20250418 162600 1176377525 36800 36800 36800 36800 0
172 20250418 162500 1176377525 36800 36800 36800 36800 0
173 20250418 162400 1176377525 36800 36800 36800 36800 0
174 20250418 162300 1176377525 36800 36800 36800 36800 0
175 20250418 162200 1176377525 36800 36800 36800 36800 0
176 20250418 162100 1176377525 36800 36800 36800 36800 0
177 20250418 162000 1176377525 36800 36800 36800 36800 0
178 20250418 161900 1176377525 36800 36800 36800 36800 0
179 20250418 161800 1176377525 36800 36800 36800 36800 0
180 20250418 161700 1176377525 36800 36800 36800 36800 0
181 20250418 161600 1176377525 36800 36800 36800 36800 0
182 20250418 161500 1176377525 36800 36800 36800 36800 1598
183 20250418 161400 1176377525 36800 36800 36800 36800 0
184 20250418 161300 1176377525 36800 36800 36800 36800 0
185 20250418 161200 1176377525 36800 36800 36800 36800 0
186 20250418 161100 1176377525 36800 36800 36800 36800 0
187 20250418 161000 1176377525 36800 36800 36800 36800 0
188 20250418 160900 1176377525 36800 36800 36800 36800 0
189 20250418 160800 1176377525 36800 36800 36800 36800 0
190 20250418 160700 1176377525 36800 36800 36800 36800 0
191 20250418 160600 1176377525 36800 36800 36800 36800 0
192 20250418 160500 1176377525 36800 36800 36800 36800 0
193 20250418 160400 1176377525 36800 36800 36800 36800 0
194 20250418 160300 1176377525 36800 36800 36800 36800 0
195 20250418 160200 1176377525 36800 36800 36800 36800 0
196 20250418 160100 1176377525 36800 36800 36800 36800 0
197 20250418 160000 1176377525 36800 36800 36800 36800 0
198 20250418 155900 1176377525 36800 36800 36800 36800 0
199 20250418 155800 1176377525 36800 36800 36800 36800 0
200 20250418 155700 1176377525 36800 36800 36800 36800 0
201 20250418 155600 1176377525 36800 36800 36800 36800 0
202 20250418 155500 1176377525 36800 36800 36800 36800 0
203 20250418 155400 1176377525 36800 36800 36800 36800 0
204 20250418 155300 1176377525 36800 36800 36800 36800 0
205 20250418 155200 1176377525 36800 36800 36800 36800 0
206 20250418 155100 1176377525 36800 36800 36800 36800 0
207 20250418 155000 1176377525 36800 36800 36800 36800 0
208 20250418 154900 1176377525 36800 36800 36800 36800 0
209 20250418 154800 1176377525 36800 36800 36800 36800 0
210 20250418 154700 1176377525 36800 36800 36800 36800 0
211 20250418 154600 1176377525 36800 36800 36800 36800 0
212 20250418 154500 1176377525 36800 36800 36800 36800 1598
213 20250418 154400 1176377525 36800 36800 36800 36800 0
214 20250418 154300 1176377525 36800 36800 36800 36800 0
215 20250418 154200 1176377525 36800 36800 36800 36800 0
216 20250418 154100 1176377525 36800 36800 36800 36800 0
217 20250418 154000 1176377525 36800 36800 36800 36800 0
218 20250418 153900 1176377525 36800 36800 36800 36800 0
219 20250418 153800 1176377525 36800 36800 36800 36800 0
220 20250418 153700 1176377525 36800 36800 36800 36800 0
221 20250418 153600 1176377525 36800 36800 36800 36800 0
222 20250418 153500 1176377525 36800 36800 36800 36800 0
223 20250418 153400 1176377525 36800 36800 36800 36800 0
224 20250418 153300 1176377525 36800 36800 36800 36800 0
225 20250418 153200 1176377525 36800 36800 36800 36800 0
226 20250418 153100 1176377525 36800 36800 36800 36800 0
227 20250418 153000 1176377525 36800 36800 36800 36800 1598
228 20250418 152900 1117571125 37050 37050 37050 37050 0
229 20250418 152800 1117571125 37050 37050 37050 37050 0
230 20250418 152700 1117571125 37050 37050 37050 37050 0
231 20250418 152600 1117571125 37050 37050 37050 37050 0
232 20250418 152500 1117571125 37050 37050 37050 37050 0
233 20250418 152400 1117571125 37050 37050 37050 37050 0
234 20250418 152300 1117571125 37050 37050 37050 37050 0
235 20250418 152200 1117571125 37050 37050 37050 37050 0
236 20250418 152100 1117571125 37050 37050 37050 37050 0
237 20250418 152000 1117571125 37050 37050 37050 37050 0
238 20250418 151900 1117571125 37050 37000 37100 37000 174
239 20250418 151800 1111123225 37050 37000 37050 37000 33
240 20250418 151700 1109902175 37000 37000 37050 37000 90
241 20250418 151600 1106572125 36950 36950 37000 36950 38
242 20250418 151500 1105166225 37000 37000 37000 36950 72
243 20250418 151400 1102502275 36950 36950 36950 36950 72
244 20250418 151300 1099841875 36950 37000 37000 36900 59
245 20250418 151200 1097662925 37050 37050 37050 37000 106
246 20250418 151100 1093737125 37000 37050 37050 37000 71
247 20250418 151000 1091108375 37000 37000 37050 37000 84
248 20250418 150900 1087998625 37000 36950 37000 36950 50
249 20250418 150800 1086148675 36950 36950 37000 36950 89
250 20250418 150700 1082856625 37000 36950 37000 36950 71
251 20250418 150600 1080230075 36950 37000 37000 36950 47
252 20250418 150500 1078491675 37000 36950 37000 36950 214
253 20250418 150400 1070581325 36900 36950 36950 36900 137
254 20250418 150300 1065524025 36900 36900 36900 36900 66
255 20250418 150200 1063088625 36900 36950 37000 36900 71
256 20250418 150100 1060466825 36950 37000 37000 36950 136
257 20250418 150000 1055436475 36950 37000 37000 36900 57
258 20250418 145900 1053328575 37000 37000 37000 37000 71
259 20250418 145800 1050701575 37000 37000 37000 36950 203
260 20250418 145700 1043194275 37000 36950 37000 36950 70
261 20250418 145600 1040606025 36950 36950 36950 36950 75
262 20250418 145500 1037834775 36950 36900 36950 36900 46
263 20250418 145400 1036135175 36900 36900 36900 36900 73
264 20250418 145300 1033441475 36900 36950 36950 36900 154
265 20250418 145200 1027756775 36950 36950 37000 36900 191
266 20250418 145100 1020697625 36950 36950 36950 36900 264
267 20250418 145000 1010952525 36950 36900 36950 36900 87
268 20250418 144900 1007738325 36950 36900 36950 36900 365
269 20250418 144800 994267775 36900 36900 36900 36900 42
270 20250418 144700 992717975 36850 36850 36850 36850 75
271 20250418 144600 989954225 36850 36850 36850 36850 78
272 20250418 144500 987079925 36850 36850 36850 36850 43
273 20250418 144400 985495375 36850 36850 36850 36850 0
274 20250418 144300 985495375 36850 36850 36850 36850 11
275 20250418 144200 985090025 36850 36850 36850 36850 0
276 20250418 144100 985090025 36850 36850 36850 36850 8
277 20250418 144000 984795225 36800 36800 36800 36800 3
278 20250418 143900 984684825 36750 36850 36850 36750 307
279 20250418 143800 973387225 36850 36850 36850 36850 0
280 20250418 143700 973387225 36850 36850 36850 36850 6
281 20250418 143600 973166125 36850 36850 36850 36850 4
282 20250418 143500 973018725 36800 36800 36800 36800 6
283 20250418 143400 972797925 36800 36800 36800 36800 7
284 20250418 143300 972540325 36800 36750 36800 36750 77
285 20250418 143200 969707325 36700 36750 36750 36700 120
286 20250418 143100 965302925 36750 36750 36750 36750 175
287 20250418 143000 958871675 36700 36700 36700 36650 25
288 20250418 142900 957954825 36700 36650 36700 36650 6
289 20250418 142800 957734675 36650 36700 36700 36650 48
290 20250418 142700 955973975 36700 36700 36750 36700 15
291 20250418 142600 955423025 36700 36750 36750 36700 31
292 20250418 142500 954284925 36700 36700 36700 36650 102
293 20250418 142400 950541575 36750 36700 36750 36700 18
294 20250418 142300 949880725 36700 36750 36750 36700 81
295 20250418 142200 946904425 36800 36750 36800 36750 247
296 20250418 142100 937820425 36750 36750 36800 36750 27
297 20250418 142000 936827925 36750 36750 36800 36750 18
298 20250418 141900 936166175 36750 36800 36800 36750 21
299 20250418 141800 935394125 36750 36750 36750 36750 28
300 20250418 141700 934365125 36750 36750 36800 36750 25
301 20250418 141600 933446025 36750 36750 36800 36750 21
302 20250418 141500 932674025 36750 36750 36800 36750 52
303 20250418 141400 930762725 36750 36700 36800 36700 214
304 20250418 141300 922893825 36700 36750 36750 36700 25
305 20250418 141200 921975975 36700 36700 36700 36700 36
306 20250418 141100 920654775 36750 36700 36750 36700 19
307 20250418 141000 919957175 36750 36700 36750 36700 32
308 20250418 140900 918782475 36700 36700 36750 36700 28
309 20250418 140800 917754625 36700 36650 36750 36650 80
310 20250418 140700 914815975 36650 36700 36700 36650 7
311 20250418 140600 914559125 36650 36700 36700 36650 29
312 20250418 140500 913495925 36650 36700 36700 36650 34
313 20250418 140400 912249425 36700 36650 36700 36650 80
314 20250418 140300 909313475 36650 36650 36650 36650 26
315 20250418 140200 908360575 36650 36650 36700 36600 70
316 20250418 140100 905795575 36650 36600 36650 36600 80
317 20250418 140000 902864975 36600 36600 36650 36600 70
318 20250418 135900 900302475 36600 36650 36650 36600 61
319 20250418 135800 898068175 36700 36650 36700 36600 60
320 20250418 135700 895869775 36650 36650 36700 36600 56
321 20250418 135600 893817325 36650 36650 36650 36600 61
322 20250418 135500 891582725 36600 36700 36750 36600 711
323 20250418 135400 865500675 36700 36700 36750 36700 63
324 20250418 135300 863188225 36700 36750 36750 36700 33
325 20250418 135200 861976925 36700 36700 36700 36700 26
326 20250418 135100 861022725 36750 36700 36750 36700 20
327 20250418 135000 860288375 36800 36700 36800 36700 83
328 20250418 134900 857239975 36700 36700 36750 36700 32
329 20250418 134800 856065225 36700 36700 36750 36700 40
330 20250418 134700 854596925 36700 36700 36750 36700 15
331 20250418 134600 854046125 36700 36700 36750 36700 16
332 20250418 134500 853458875 36750 36750 36750 36700 81
333 20250418 134400 850485725 36750 36750 36750 36750 6
334 20250418 134300 850265225 36800 36750 36800 36750 26
335 20250418 134200 849309525 36750 36750 36800 36750 38
336 20250418 134100 847912725 36750 36750 36800 36750 28
337 20250418 134000 846883475 36750 36750 36800 36750 25
338 20250418 133900 845964425 36750 36750 36750 36750 30
339 20250418 133800 844861925 36800 36800 36800 36750 179
340 20250418 133700 838275125 36850 36700 36850 36700 141
341 20250418 133600 833086425 36700 36700 36750 36700 27
342 20250418 133500 832095175 36700 36700 36750 36700 37
343 20250418 133400 830736975 36700 36750 36750 36700 10
344 20250418 133300 830369575 36750 36750 36750 36750 13
345 20250418 133200 829891825 36750 36750 36750 36700 43
346 20250418 133100 828312075 36750 36750 36800 36750 12
347 20250418 133000 827870825 36750 36750 36800 36750 31
348 20250418 132900 826731275 36750 36750 36800 36750 39
349 20250418 132800 825297725 36750 36700 36750 36700 30
350 20250418 132700 824195725 36750 36700 36750 36700 26
351 20250418 132600 823240625 36700 36700 36700 36700 5
352 20250418 132500 823057125 36750 36750 36750 36700 40
353 20250418 132400 821588325 36750 36750 36750 36700 8
354 20250418 132300 821294375 36750 36750 36800 36750 38
355 20250418 132200 819897575 36750 36750 36800 36750 56
356 20250418 132100 817839275 36750 36700 36750 36700 40
357 20250418 132000 816370125 36700 36750 36750 36700 39
358 20250418 131900 814938575 36700 36750 36750 36700 20
359 20250418 131800 814204475 36750 36700 36750 36700 73
360 20250418 131700 811522875 36700 36700 36750 36700 27
361 20250418 131600 810531775 36750 36700 36750 36700 21
362 20250418 131500 809760725 36700 36750 36750 36700 31
363 20250418 131400 808622575 36700 36750 36750 36700 23
364 20250418 131300 807778125 36700 36700 36700 36700 13
365 20250418 131200 807301025 36750 36750 36750 36700 43
366 20250418 131100 805721625 36750 36750 36800 36750 18
367 20250418 131000 805059925 36750 36750 36800 36750 34
368 20250418 130900 803810125 36750 36750 36800 36750 36
369 20250418 130800 802486825 36750 36700 36750 36700 76
370 20250418 130700 799694025 36700 36750 36750 36700 243
371 20250418 130600 790775725 36700 36700 36700 36700 1
372 20250418 130500 790739025 36750 36700 36750 36700 47
373 20250418 130400 789013025 36700 36700 36750 36700 15
374 20250418 130300 788462225 36750 36700 36750 36700 24
375 20250418 130200 787580975 36700 36750 36800 36700 217
376 20250418 130100 779611675 36750 36750 36800 36750 23
377 20250418 130000 778766075 36750 36850 36850 36750 45
378 20250418 125900 777110425 36850 36800 36850 36750 79
379 20250418 125800 774205675 36800 36700 36800 36700 70
380 20250418 125700 771631125 36750 36700 36750 36700 24
381 20250418 125600 770749175 36700 36700 36750 36700 138
382 20250418 125500 765678775 36700 36650 36750 36650 107
383 20250418 125400 761748975 36650 36750 36750 36650 166
384 20250418 125300 755655975 36700 36700 36700 36700 23
385 20250418 125200 754811875 36750 36750 36750 36700 49
386 20250418 125100 753012125 36800 36750 36800 36750 20
387 20250418 125000 752276925 36750 36700 36800 36700 37
388 20250418 124900 750917325 36750 36750 36750 36700 188
389 20250418 124800 744009975 36700 36700 36750 36700 50
390 20250418 124700 742174375 36650 36700 36700 36650 25
391 20250418 124600 741257375 36700 36700 36700 36650 26
392 20250418 124500 740303425 36700 36650 36700 36650 60
393 20250418 124400 738102925 36650 36650 36700 36650 28
394 20250418 124300 737075675 36650 36650 36750 36650 29
395 20250418 124200 736011575 36650 36700 36700 36650 35
396 20250418 124100 734728425 36700 36700 36750 36650 34
397 20250418 124000 733480475 36700 36700 36750 36700 37
398 20250418 123900 732121975 36750 36750 36750 36700 39
399 20250418 123800 730689875 36700 36700 36750 36700 26
400 20250418 123700 729735475 36700 36700 36750 36700 35
401 20250418 123600 728450025 36700 36650 36750 36650 30
402 20250418 123500 727348825 36650 36700 36700 36650 36
403 20250418 123400 726028825 36700 36700 36700 36650 16
404 20250418 123300 725442025 36700 36700 36750 36700 26
405 20250418 123200 724487525 36700 36750 36750 36650 40
406 20250418 123100 723019925 36700 36750 36750 36700 21
407 20250418 123000 722248925 36750 36750 36750 36750 19
408 20250418 122900 721550675 36700 36750 36800 36700 43
409 20250418 122800 719971175 36750 36800 36800 36750 63
410 20250418 122700 717655675 36750 36800 36800 36750 42
411 20250418 122600 716111375 36800 36750 36800 36750 48
412 20250418 122500 714346625 36750 36800 36800 36700 28
413 20250418 122400 713317125 36750 36750 36750 36700 26
414 20250418 122300 712362325 36750 36650 36750 36650 63
415 20250418 122200 710050225 36650 36750 36800 36650 50
416 20250418 122100 708212825 36750 36750 36750 36750 7
417 20250418 122000 707955575 36750 36750 36750 36700 25
418 20250418 121900 707037675 36800 36750 36800 36700 45
419 20250418 121800 705384475 36750 36800 36800 36750 32
420 20250418 121700 704207675 36750 36750 36750 36700 22
421 20250418 121600 703399575 36750 36700 36750 36700 30
422 20250418 121500 702297975 36700 36750 36750 36700 22
423 20250418 121400 701489575 36750 36750 36750 36750 19
424 20250418 121300 700791325 36750 36750 36750 36700 16
425 20250418 121200 700203375 36750 36750 36800 36750 34
426 20250418 121100 698952975 36750 36750 36850 36750 26
427 20250418 121000 697996225 36800 36800 36850 36800 15
428 20250418 120900 697443975 36800 36800 36900 36750 48
429 20250418 120800 695677425 36800 36850 36900 36800 150
430 20250418 120700 690149325 36850 36850 36850 36800 29
431 20250418 120600 689081425 36800 36750 36800 36750 33
432 20250418 120500 687868175 36750 36800 36850 36750 33
433 20250418 120400 686653525 36800 36750 36850 36750 30
434 20250418 120300 685549625 36750 36800 36800 36750 23
435 20250418 120200 684703625 36800 36800 36850 36750 45
436 20250418 120100 683048175 36800 36750 36800 36750 9
437 20250418 120000 682717025 36800 36800 36850 36800 37
438 20250418 115900 681354575 36850 36800 36850 36750 43
439 20250418 115800 679772825 36800 36700 36800 36700 132
440 20250418 115700 674916875 36750 36700 36800 36700 25
441 20250418 115600 673998225 36750 36800 36800 36700 55
442 20250418 115500 671976475 36750 36750 36750 36750 26
443 20250418 115400 671020975 36750 36700 36800 36650 47
444 20250418 115300 669292725 36750 36750 36750 36750 24
445 20250418 115200 668410725 36750 36800 36850 36650 265
446 20250418 115100 658682425 36800 36750 36800 36750 23
447 20250418 115000 657836525 36800 36750 36800 36750 35
448 20250418 114900 656549325 36800 36800 36850 36750 28
449 20250418 114800 655519025 36750 36800 36800 36750 15
450 20250418 114700 654967325 36800 36800 36850 36800 19
451 20250418 114600 654267925 36800 36800 36850 36800 41
452 20250418 114500 652758875 36800 36750 36800 36750 17
453 20250418 114400 652133575 36750 36800 36800 36750 33
454 20250418 114300 650920125 36800 36800 36800 36750 31
455 20250418 114200 649779775 36750 36750 36800 36750 47
456 20250418 114100 648051875 36750 36800 36800 36750 10
457 20250418 114000 647684275 36800 36800 36800 36700 23
458 20250418 113900 646838525 36800 36750 36800 36700 41
459 20250418 113800 645331975 36750 36750 36800 36750 8
460 20250418 113700 645037725 36800 36850 36850 36800 119
461 20250418 113600 640657575 36800 36750 36850 36750 64
462 20250418 113500 638302625 36750 36800 36800 36750 19
463 20250418 113400 637603725 36750 36800 36800 36750 15
464 20250418 113300 637052025 36800 36800 36850 36750 26
465 20250418 113200 636094725 36750 36750 36800 36700 139
466 20250418 113100 630981825 36750 36750 36800 36750 37
467 20250418 113000 629621225 36750 36800 36800 36750 16
468 20250418 112900 629032625 36800 36850 36850 36750 41
469 20250418 112800 627524925 36800 36800 36800 36800 17
470 20250418 112700 626899325 36750 36800 36800 36750 45
471 20250418 112600 625244075 36850 36900 36950 36850 263
472 20250418 112500 615542525 36900 36950 36950 36900 25
473 20250418 112400 614619225 36900 36900 37000 36900 35
474 20250418 112300 613326625 36900 36900 36950 36850 120
475 20250418 112200 608893375 36900 36850 37000 36850 273
476 20250418 112100 598810225 36900 36800 36900 36800 27
477 20250418 112000 597815425 36800 36800 36800 36750 138
478 20250418 111900 592737175 36800 36850 36850 36700 458
479 20250418 111800 575911625 36850 36850 36900 36850 19
480 20250418 111700 575210875 36850 36800 36900 36800 31
481 20250418 111600 574068375 36850 37000 37000 36850 245
482 20250418 111500 565027925 36950 36850 36950 36850 58
483 20250418 111400 562887025 36850 36850 36850 36800 194
484 20250418 111300 555741925 36850 36900 36900 36850 19
485 20250418 111200 555041225 36950 36800 36950 36800 169
486 20250418 111100 548806375 36850 36850 36900 36850 28
487 20250418 111000 547774375 36850 36850 36900 36850 35
488 20250418 110900 546484025 36900 36850 36900 36800 38
489 20250418 110800 545083675 36850 36800 36850 36800 109
490 20250418 110700 541067775 36800 36800 36900 36800 49
491 20250418 110600 539263275 36800 36850 36850 36800 219
492 20250418 110500 531193525 36800 36800 36850 36800 41
493 20250418 110400 529683675 36800 36800 36850 36800 39
494 20250418 110300 528247625 36800 36800 36850 36750 31
495 20250418 110200 527107425 36750 36750 36750 36750 50
496 20250418 110100 525269925 36750 36750 36750 36700 21
497 20250418 110000 524498225 36750 36750 36850 36750 26
498 20250418 105900 523541375 36850 36800 36850 36750 132
499 20250418 105800 518688375 36800 36850 36850 36800 43
500 20250418 105700 517105675 36850 36900 36900 36800 59
501 20250418 105600 514932275 36850 36850 36850 36800 41
502 20250418 105500 513422425 36850 36950 36950 36850 26
503 20250418 105400 512463725 36900 36850 36900 36850 42
504 20250418 105300 510915225 36850 36800 36900 36800 16
505 20250418 105200 510325525 36800 36850 36900 36800 146
506 20250418 105100 504947925 37000 36750 37000 36750 219
507 20250418 105000 496864275 36750 36800 36800 36750 38
508 20250418 104900 495466725 36750 36800 36800 36750 18
509 20250418 104800 494804525 36850 36800 36850 36800 46
510 20250418 104700 493110975 36750 36800 36800 36750 38
511 20250418 104600 491714175 36800 36800 36850 36800 171
512 20250418 104500 485415975 36800 36750 36850 36750 68
513 20250418 104400 482911975 36800 36850 36850 36800 24
514 20250418 104300 482028475 36800 36750 36800 36750 27
515 20250418 104200 481035625 36800 36650 36800 36650 225
516 20250418 104100 472765825 36700 36700 36700 36650 57
517 20250418 104000 470674825 36750 36700 36800 36700 18
518 20250418 103900 470013550 36650 36750 36750 36650 57
519 20250418 103800 467920900 36750 36750 36750 36750 16
520 20250418 103700 467332900 36750 36750 36750 36700 89
521 20250418 103600 464065100 36700 36750 36750 36700 37
522 20250418 103500 462707000 36750 36700 36750 36700 11
523 20250418 103400 462303100 36700 36650 36700 36650 30
524 20250418 103300 461202950 36650 36650 36700 36650 35
525 20250418 103200 459919950 36650 36600 36650 36600 15
526 20250418 103100 459370250 36650 36650 36650 36650 17
527 20250418 103000 458747200 36650 36650 36650 36600 12
528 20250418 102900 458307450 36600 36600 36650 36600 51
529 20250418 102800 456439850 36600 36600 36650 36600 138
530 20250418 102700 451388850 36600 36600 36650 36600 19
531 20250418 102600 450693150 36600 36650 36700 36600 55
532 20250418 102500 448677400 36650 36650 36700 36650 20
533 20250418 102400 447944150 36650 36650 36700 36650 43
534 20250418 102300 446367900 36650 36700 36700 36650 34
535 20250418 102200 445120550 36750 36700 36750 36700 13
536 20250418 102100 444643200 36750 36750 36750 36700 60
537 20250418 102000 442440200 36750 36750 36750 36750 9
538 20250418 101900 442109450 36750 36750 36750 36700 38
539 20250418 101800 440713350 36700 36700 36750 36700 63
540 20250418 101700 438399250 36700 36700 36700 36700 6
541 20250418 101600 438179050 36750 36750 36750 36700 38
542 20250418 101500 436783750 36750 36700 36800 36700 67
543 20250418 101400 434322125 36700 36600 36700 36600 60
544 20250418 101300 432122525 36650 36650 36650 36600 25
545 20250418 101200 431207025 36650 36600 36650 36600 40
546 20250418 101100 429741125 36600 36700 36750 36600 304
547 20250418 101000 418589575 36700 36750 36750 36700 13
548 20250418 100900 418112275 36750 36750 36800 36700 49
549 20250418 100800 416312775 36750 36750 36750 36700 17
550 20250418 100700 415688375 36750 36700 36750 36700 56
551 20250418 100600 413633025 36750 36700 36750 36700 30
552 20250418 100500 412531175 36700 36750 36750 36700 17
553 20250418 100400 411906875 36650 36650 36750 36650 119
554 20250418 100300 407535025 36650 36550 36650 36550 44
555 20250418 100200 405925375 36600 36600 36600 36550 52
556 20250418 100100 404023925 36550 36500 36550 36500 30
557 20250418 100000 402928175 36500 36400 36500 36350 208
558 20250418 095900 395353725 36400 36500 36500 36400 98
559 20250418 095800 391778425 36500 36400 36500 36400 299
560 20250418 095700 380866725 36400 36550 36550 36400 211
561 20250418 095600 373169050 36550 36500 36550 36500 52
562 20250418 095500 371270600 36500 36525 36525 36500 170
563 20250418 095400 365065075 36500 36550 36550 36500 254
564 20250418 095300 355793675 36550 36550 36575 36550 68
565 20250418 095200 353307850 36550 36550 36550 36550 13
566 20250418 095100 352832700 36550 36550 36575 36550 46
567 20250418 095000 351151000 36600 36625 36625 36600 123
568 20250418 094900 346648775 36600 36675 36675 36600 47
569 20250418 094800 344926875 36700 36700 36700 36700 71
570 20250418 094700 342321175 36750 36600 36750 36600 305
571 20250418 094600 331132325 36600 36650 36650 36550 111
572 20250418 094500 327069375 36650 36650 36650 36600 34
573 20250418 094400 325823725 36600 36650 36650 36600 41
574 20250418 094300 324322925 36650 36650 36650 36600 182
575 20250418 094200 317653375 36700 36750 36750 36650 16
576 20250418 094100 317066775 36700 36600 36700 36550 146
577 20250418 094000 311722925 36550 36550 36550 36550 13
578 20250418 093900 311247775 36550 36600 36600 36550 33
579 20250418 093800 310041475 36600 36650 36650 36600 79
580 20250418 093700 307146225 36650 36600 36650 36600 34
581 20250418 093600 305900375 36600 36700 36700 36600 130
582 20250418 093500 301130875 36650 36650 36750 36650 104
583 20250418 093400 297315175 36700 36650 36700 36650 142
584 20250418 093300 292110825 36650 36600 36700 36600 32
585 20250418 093200 290937575 36600 36550 36700 36550 256
586 20250418 093100 281572775 36550 36600 36600 36550 58
587 20250418 093000 279450675 36600 36600 36625 36600 17
588 20250418 092900 278828400 36600 36600 36600 36550 103
589 20250418 092800 275061650 36600 36600 36700 36600 90
590 20250418 092700 271763950 36600 36600 36600 36600 20
591 20250418 092600 271031950 36600 36600 36650 36600 32
592 20250418 092500 269860700 36650 36650 36650 36650 17
593 20250418 092400 269237650 36700 36700 36700 36700 129
594 20250418 092300 264503350 36700 36700 36700 36700 48
595 20250418 092200 262741750 36700 36700 36700 36700 0
596 20250418 092100 262741750 36700 36650 36700 36650 119
597 20250418 092000 258378600 36600 36500 36650 36500 172
598 20250418 091900 252083150 36550 36600 36600 36550 77
599 20250418 091800 249268600 36600 36600 36600 36600 33
600 20250418 091700 248060800 36600 36600 36650 36600 12
601 20250418 091600 247621550 36550 36450 36550 36450 334
602 20250418 091500 235430200 36500 36550 36600 36500 299
603 20250418 091400 224513750 36550 36550 36550 36450 123
604 20250418 091300 220020250 36550 36500 36550 36500 74
605 20250418 091200 217318450 36500 36600 36600 36500 205
606 20250418 091100 209829400 36650 36650 36700 36650 192
607 20250418 091000 202792500 36550 36500 36650 36500 401
608 20250418 090900 188131300 36500 36550 36550 36500 598
609 20250418 090800 166289600 36550 36650 36650 36550 630
610 20250418 090700 143235750 36600 36650 36650 36600 260
611 20250418 090600 133715900 36600 36700 36700 36600 401
612 20250418 090500 119019050 36800 36650 36800 36600 940
613 20250418 090400 84590400 36700 36850 36900 36650 783
614 20250418 090300 55805150 36850 36900 36950 36850 183
615 20250418 090200 49051150 36900 36900 36950 36650 860
616 20250418 090100 17408550 36900 36950 36950 36850 86
617 20250418 090000 14236750 37000 36700 37050 36700 386

8
049770/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
20250418,160506,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,-300,5,-0.81,1176414325,32022,20.77,36700,37100,36350,48200,26000,37100,36737.69,8.41,0,-1044,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7101,5.55,0.66,12,0.17,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,150512,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36950,-150,5,-0.40,1074608875,29262,18.98,36700,37050,36350,48200,26000,37100,36723.70,8.41,0,-326,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7130,5.58,0.66,12,0.15,6625.00,56123.00,48900,20240617,-24.44,29150,20250131,26.76,38700,-4.52,20250417,29150,26.76,20250131,48900,-24.44,20240617,29150,26.76,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,140515,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36650,-450,5,-1.21,912872875,24873,16.14,36700,37050,36350,48200,26000,37100,36701.36,8.41,0,1312,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7072,5.53,0.65,12,0.13,6625.00,56123.00,48900,20240617,-25.05,29150,20250131,25.73,38700,-5.30,20250417,29150,25.73,20250131,48900,-25.05,20240617,29150,25.73,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,130513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36700,-400,5,-1.08,789049725,21500,13.95,36700,37050,36350,48200,26000,37100,36699.99,8.41,0,2040,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7081,5.54,0.65,12,0.11,6625.00,56123.00,48900,20240617,-24.95,29150,20250131,25.90,38700,-5.17,20250417,29150,25.90,20250131,48900,-24.95,20240617,29150,25.90,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,120511,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36750,-350,5,-0.94,686800575,18717,12.14,36700,37050,36350,48200,26000,37100,36693.95,8.41,0,2199,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7091,5.55,0.65,12,0.10,6625.00,56123.00,48900,20240617,-24.85,29150,20250131,26.07,38700,-5.04,20250417,29150,26.07,20250131,48900,-24.85,20240617,29150,26.07,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,110514,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36800,-300,5,-0.81,530125275,14462,9.38,36700,37050,36350,48200,26000,37100,36656.43,8.41,0,2605,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7101,5.55,0.66,12,0.07,6625.00,56123.00,48900,20240617,-24.74,29150,20250131,26.24,38700,-4.91,20250417,29150,26.24,20250131,48900,-24.74,20240617,29150,26.24,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,100513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36750,-350,5,-0.94,411943625,11246,7.30,36700,37050,36350,48200,26000,37100,36630.24,8.41,0,2642,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7091,5.55,0.65,12,0.06,6625.00,56123.00,48900,20240617,-24.85,29150,20250131,26.07,38700,-5.04,20250417,29150,26.07,20250131,48900,-24.85,20240617,29150,26.07,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250418,090516,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,36650,-450,5,-1.21,85066850,2311,1.50,36700,37050,36650,48200,26000,37100,36809.54,8.41,0,823,39866,38482,37316,35932,34766,39175,36625,193,11100,1000,27450,50,1,19295620,7072,5.53,0.65,12,0.01,6625.00,56123.00,48900,20240617,-25.05,29150,20250131,25.73,38700,-5.30,20250417,29150,25.73,20250131,48900,-25.05,20240617,29150,25.73,20250131,0.26,Y,049770,1000,192 억,,1622829,N,N,61,N,00,N
20250417,160510,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37100,300,2,0.82,5818122225,154151,79.98,36200,38700,36150,47800,25800,36800,37743.03,8.67,0,-9582,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7159,5.60,0.66,12,0.80,6625.00,56123.00,48900,20240617,-24.13,29150,20250131,27.27,38700,-4.13,20250417,29150,27.27,20250131,48900,-24.13,20240617,29150,27.27,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,60,N,00,N
20250417,150513,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,450,2,1.22,5744962225,152189,78.96,36200,38700,36150,47800,25800,36800,37748.88,8.67,0,-9831,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7188,5.62,0.66,12,0.79,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,N,00,N
20250417,140516,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,37250,450,2,1.22,5109360325,135174,70.13,36200,38700,36150,47800,25800,36800,37798.41,8.67,0,-10016,39066,37932,36166,35032,33266,38500,35600,193,11000,1000,27230,50,1,19295620,7188,5.62,0.66,12,0.70,6625.00,56123.00,48900,20240617,-23.82,29150,20250131,27.79,38700,-3.75,20250417,29150,27.79,20250131,48900,-23.82,20240617,29150,27.79,20250131,0.34,Y,049770,1000,192 억,,1672881,N,N,0,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 160506 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36800 -300 5 -0.81 1176414325 32022 20.77 36700 37100 36350 48200 26000 37100 36737.69 8.41 0 -1044 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7101 5.55 0.66 12 0.17 6625.00 56123.00 48900 20240617 -24.74 29150 20250131 26.24 38700 -4.91 20250417 29150 26.24 20250131 48900 -24.74 20240617 29150 26.24 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
3 20250418 150512 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36950 -150 5 -0.40 1074608875 29262 18.98 36700 37050 36350 48200 26000 37100 36723.70 8.41 0 -326 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7130 5.58 0.66 12 0.15 6625.00 56123.00 48900 20240617 -24.44 29150 20250131 26.76 38700 -4.52 20250417 29150 26.76 20250131 48900 -24.44 20240617 29150 26.76 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
4 20250418 140515 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36650 -450 5 -1.21 912872875 24873 16.14 36700 37050 36350 48200 26000 37100 36701.36 8.41 0 1312 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7072 5.53 0.65 12 0.13 6625.00 56123.00 48900 20240617 -25.05 29150 20250131 25.73 38700 -5.30 20250417 29150 25.73 20250131 48900 -25.05 20240617 29150 25.73 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
5 20250418 130513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36700 -400 5 -1.08 789049725 21500 13.95 36700 37050 36350 48200 26000 37100 36699.99 8.41 0 2040 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7081 5.54 0.65 12 0.11 6625.00 56123.00 48900 20240617 -24.95 29150 20250131 25.90 38700 -5.17 20250417 29150 25.90 20250131 48900 -24.95 20240617 29150 25.90 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
6 20250418 120511 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36750 -350 5 -0.94 686800575 18717 12.14 36700 37050 36350 48200 26000 37100 36693.95 8.41 0 2199 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7091 5.55 0.65 12 0.10 6625.00 56123.00 48900 20240617 -24.85 29150 20250131 26.07 38700 -5.04 20250417 29150 26.07 20250131 48900 -24.85 20240617 29150 26.07 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
7 20250418 110514 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36800 -300 5 -0.81 530125275 14462 9.38 36700 37050 36350 48200 26000 37100 36656.43 8.41 0 2605 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7101 5.55 0.66 12 0.07 6625.00 56123.00 48900 20240617 -24.74 29150 20250131 26.24 38700 -4.91 20250417 29150 26.24 20250131 48900 -24.74 20240617 29150 26.24 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
8 20250418 100513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36750 -350 5 -0.94 411943625 11246 7.30 36700 37050 36350 48200 26000 37100 36630.24 8.41 0 2642 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7091 5.55 0.65 12 0.06 6625.00 56123.00 48900 20240617 -24.85 29150 20250131 26.07 38700 -5.04 20250417 29150 26.07 20250131 48900 -24.85 20240617 29150 26.07 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
9 20250418 090516 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 36650 -450 5 -1.21 85066850 2311 1.50 36700 37050 36650 48200 26000 37100 36809.54 8.41 0 823 39866 38482 37316 35932 34766 39175 36625 193 11100 1000 27450 50 1 19295620 7072 5.53 0.65 12 0.01 6625.00 56123.00 48900 20240617 -25.05 29150 20250131 25.73 38700 -5.30 20250417 29150 25.73 20250131 48900 -25.05 20240617 29150 25.73 20250131 0.26 Y 049770 1000 192 억 1622829 N N 61 N 00 N
10 20250417 160510 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37100 300 2 0.82 5818122225 154151 79.98 36200 38700 36150 47800 25800 36800 37743.03 8.67 0 -9582 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7159 5.60 0.66 12 0.80 6625.00 56123.00 48900 20240617 -24.13 29150 20250131 27.27 38700 -4.13 20250417 29150 27.27 20250131 48900 -24.13 20240617 29150 27.27 20250131 0.34 Y 049770 1000 192 억 1672881 N N 60 N 00 N
11 20250417 150513 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37250 450 2 1.22 5744962225 152189 78.96 36200 38700 36150 47800 25800 36800 37748.88 8.67 0 -9831 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7188 5.62 0.66 12 0.79 6625.00 56123.00 48900 20240617 -23.82 29150 20250131 27.79 38700 -3.75 20250417 29150 27.79 20250131 48900 -23.82 20240617 29150 27.79 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N
12 20250417 140516 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 37250 450 2 1.22 5109360325 135174 70.13 36200 38700 36150 47800 25800 36800 37798.41 8.67 0 -10016 39066 37932 36166 35032 33266 38500 35600 193 11000 1000 27230 50 1 19295620 7188 5.62 0.66 12 0.70 6625.00 56123.00 48900 20240617 -23.82 29150 20250131 27.79 38700 -3.75 20250417 29150 27.79 20250131 48900 -23.82 20240617 29150 27.79 20250131 0.34 Y 049770 1000 192 억 1672881 N N 0 N 00 N

1
049770/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,19295620,0,710078816000,0.00
20250415,0,19295620,0,665698890000,0.00
20250414,0,19295620,0,657980642000,0.00
20250411,0,19295620,0,628072431000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 19295620 0 710078816000 0.00
3 20250415 0 19295620 0 665698890000 0.00
4 20250414 0 19295620 0 657980642000 0.00
5 20250411 0 19295620 0 628072431000 0.00