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
053690/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,15990,15610,16010,15480,34553,546175030,00,0.00,N,2,490,
20250417,15500,15220,15550,15210,22650,350000415,00,0.00,N,2,230,
20250416,15270,15480,15530,15200,22129,340575050,00,0.00,N,5,-180,
20250415,15450,15080,15490,15080,28858,443357875,00,0.00,N,2,300,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 15990 15610 16010 15480 34553 546175030 00 0.00 N 2 490
3 20250417 15500 15220 15550 15210 22650 350000415 00 0.00 N 2 230
4 20250416 15270 15480 15530 15200 22129 340575050 00 0.00 N 5 -180
5 20250415 15450 15080 15490 15080 28858 443357875 00 0.00 N 2 300

621
053690/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191900,546175030,15990,15990,15990,15990,339
20250418,191800,546175030,15990,15990,15990,15990,0
20250418,191700,546175030,15990,15990,15990,15990,0
20250418,191600,546175030,15990,15990,15990,15990,0
20250418,191500,546175030,15990,15990,15990,15990,0
20250418,191400,546175030,15990,15990,15990,15990,0
20250418,191300,546175030,15990,15990,15990,15990,0
20250418,191200,546175030,15990,15990,15990,15990,0
20250418,191100,546175030,15990,15990,15990,15990,0
20250418,191000,546175030,15990,15990,15990,15990,0
20250418,190900,546175030,15990,15990,15990,15990,0
20250418,190800,546175030,15990,15990,15990,15990,0
20250418,190700,546175030,15990,15990,15990,15990,0
20250418,190600,546175030,15990,15990,15990,15990,0
20250418,190500,546175030,15990,15990,15990,15990,0
20250418,190400,546175030,15990,15990,15990,15990,0
20250418,190300,546175030,15990,15990,15990,15990,0
20250418,190200,546175030,15990,15990,15990,15990,0
20250418,190100,546175030,15990,15990,15990,15990,0
20250418,190000,546175030,15990,15990,15990,15990,0
20250418,185900,546175030,15990,15990,15990,15990,0
20250418,185800,546175030,15990,15990,15990,15990,0
20250418,185700,546175030,15990,15990,15990,15990,0
20250418,185600,546175030,15990,15990,15990,15990,0
20250418,185500,546175030,15990,15990,15990,15990,0
20250418,185400,546175030,15990,15990,15990,15990,0
20250418,185300,546175030,15990,15990,15990,15990,0
20250418,185200,546175030,15990,15990,15990,15990,0
20250418,185100,546175030,15990,15990,15990,15990,0
20250418,185000,546175030,15990,15990,15990,15990,0
20250418,184900,546175030,15990,15990,15990,15990,339
20250418,184800,546175030,15990,15990,15990,15990,0
20250418,184700,546175030,15990,15990,15990,15990,0
20250418,184600,546175030,15990,15990,15990,15990,0
20250418,184500,546175030,15990,15990,15990,15990,0
20250418,184400,546175030,15990,15990,15990,15990,0
20250418,184300,546175030,15990,15990,15990,15990,0
20250418,184200,546175030,15990,15990,15990,15990,0
20250418,184100,546175030,15990,15990,15990,15990,0
20250418,184000,546175030,15990,15990,15990,15990,0
20250418,183900,546175030,15990,15990,15990,15990,0
20250418,183800,546175030,15990,15990,15990,15990,0
20250418,183700,546175030,15990,15990,15990,15990,0
20250418,183600,546175030,15990,15990,15990,15990,0
20250418,183500,546175030,15990,15990,15990,15990,0
20250418,183400,546175030,15990,15990,15990,15990,0
20250418,183300,546175030,15990,15990,15990,15990,0
20250418,183200,546175030,15990,15990,15990,15990,0
20250418,183100,546175030,15990,15990,15990,15990,0
20250418,183000,546175030,15990,15990,15990,15990,0
20250418,182900,546175030,15990,15990,15990,15990,0
20250418,182800,546175030,15990,15990,15990,15990,0
20250418,182700,546175030,15990,15990,15990,15990,0
20250418,182600,546175030,15990,15990,15990,15990,0
20250418,182500,546175030,15990,15990,15990,15990,0
20250418,182400,546175030,15990,15990,15990,15990,0
20250418,182300,546175030,15990,15990,15990,15990,0
20250418,182200,546175030,15990,15990,15990,15990,0
20250418,182100,546175030,15990,15990,15990,15990,0
20250418,182000,546175030,15990,15990,15990,15990,0
20250418,181900,546175030,15990,15990,15990,15990,339
20250418,181800,546175030,15990,15990,15990,15990,0
20250418,181700,546175030,15990,15990,15990,15990,0
20250418,181600,546175030,15990,15990,15990,15990,0
20250418,181500,546175030,15990,15990,15990,15990,0
20250418,181400,546175030,15990,15990,15990,15990,0
20250418,181300,546175030,15990,15990,15990,15990,0
20250418,181200,546175030,15990,15990,15990,15990,0
20250418,181100,546175030,15990,15990,15990,15990,0
20250418,181000,546175030,15990,15990,15990,15990,0
20250418,180900,546175030,15990,15990,15990,15990,0
20250418,180800,546175030,15990,15990,15990,15990,0
20250418,180700,546175030,15990,15990,15990,15990,0
20250418,180600,546175030,15990,15990,15990,15990,0
20250418,180500,546175030,15990,15990,15990,15990,0
20250418,180400,546175030,15990,15990,15990,15990,0
20250418,180300,546175030,15990,15990,15990,15990,0
20250418,180200,546175030,15990,15990,15990,15990,0
20250418,180100,546175030,15990,15990,15990,15990,0
20250418,180000,546175030,15990,15990,15990,15990,0
20250418,175900,546175030,15990,15990,15990,15990,0
20250418,175800,546175030,15990,15990,15990,15990,0
20250418,175700,546175030,15990,15990,15990,15990,0
20250418,175600,546175030,15990,15990,15990,15990,0
20250418,175500,546175030,15990,15990,15990,15990,0
20250418,175400,546175030,15990,15990,15990,15990,0
20250418,175300,546175030,15990,15990,15990,15990,0
20250418,175200,546175030,15990,15990,15990,15990,0
20250418,175100,546175030,15990,15990,15990,15990,0
20250418,175000,546175030,15990,15990,15990,15990,0
20250418,174900,546175030,15990,15990,15990,15990,339
20250418,174800,546175030,15990,15990,15990,15990,0
20250418,174700,546175030,15990,15990,15990,15990,0
20250418,174600,546175030,15990,15990,15990,15990,0
20250418,174500,546175030,15990,15990,15990,15990,0
20250418,174400,546175030,15990,15990,15990,15990,0
20250418,174300,546175030,15990,15990,15990,15990,0
20250418,174200,546175030,15990,15990,15990,15990,0
20250418,174100,546175030,15990,15990,15990,15990,0
20250418,174000,546175030,15990,15990,15990,15990,0
20250418,173900,546175030,15990,15990,15990,15990,0
20250418,173800,546175030,15990,15990,15990,15990,0
20250418,173700,546175030,15990,15990,15990,15990,0
20250418,173600,546175030,15990,15990,15990,15990,0
20250418,173500,546175030,15990,15990,15990,15990,0
20250418,173400,546175030,15990,15990,15990,15990,0
20250418,173300,546175030,15990,15990,15990,15990,0
20250418,173200,546175030,15990,15990,15990,15990,0
20250418,173100,546175030,15990,15990,15990,15990,0
20250418,173000,546175030,15990,15990,15990,15990,0
20250418,172900,546175030,15990,15990,15990,15990,0
20250418,172800,546175030,15990,15990,15990,15990,0
20250418,172700,546175030,15990,15990,15990,15990,0
20250418,172600,546175030,15990,15990,15990,15990,0
20250418,172500,546175030,15990,15990,15990,15990,0
20250418,172400,546175030,15990,15990,15990,15990,0
20250418,172300,546175030,15990,15990,15990,15990,0
20250418,172200,546175030,15990,15990,15990,15990,0
20250418,172100,546175030,15990,15990,15990,15990,0
20250418,172000,546175030,15990,15990,15990,15990,0
20250418,171900,546175030,15990,15990,15990,15990,339
20250418,171800,546175030,15990,15990,15990,15990,0
20250418,171700,546175030,15990,15990,15990,15990,0
20250418,171600,546175030,15990,15990,15990,15990,0
20250418,171500,546175030,15990,15990,15990,15990,0
20250418,171400,546175030,15990,15990,15990,15990,0
20250418,171300,546175030,15990,15990,15990,15990,0
20250418,171200,546175030,15990,15990,15990,15990,0
20250418,171100,546175030,15990,15990,15990,15990,0
20250418,171000,546175030,15990,15990,15990,15990,0
20250418,170900,546175030,15990,15990,15990,15990,0
20250418,170800,546175030,15990,15990,15990,15990,0
20250418,170700,546175030,15990,15990,15990,15990,0
20250418,170600,546175030,15990,15990,15990,15990,0
20250418,170500,546175030,15990,15990,15990,15990,0
20250418,170400,546175030,15990,15990,15990,15990,0
20250418,170300,546175030,15990,15990,15990,15990,0
20250418,170200,546175030,15990,15990,15990,15990,0
20250418,170100,546175030,15990,15990,15990,15990,0
20250418,170000,546175030,15990,15990,15990,15990,0
20250418,165900,546175030,15990,15990,15990,15990,0
20250418,165800,546175030,15990,15990,15990,15990,0
20250418,165700,546175030,15990,15990,15990,15990,0
20250418,165600,546175030,15990,15990,15990,15990,0
20250418,165500,546175030,15990,15990,15990,15990,0
20250418,165400,546175030,15990,15990,15990,15990,0
20250418,165300,546175030,15990,15990,15990,15990,0
20250418,165200,546175030,15990,15990,15990,15990,0
20250418,165100,546175030,15990,15990,15990,15990,0
20250418,165000,546175030,15990,15990,15990,15990,0
20250418,164900,546175030,15990,15990,15990,15990,339
20250418,164800,546175030,15990,15990,15990,15990,0
20250418,164700,546175030,15990,15990,15990,15990,0
20250418,164600,546175030,15990,15990,15990,15990,0
20250418,164500,546175030,15990,15990,15990,15990,0
20250418,164400,546175030,15990,15990,15990,15990,0
20250418,164300,546175030,15990,15990,15990,15990,0
20250418,164200,546175030,15990,15990,15990,15990,0
20250418,164100,546175030,15990,15990,15990,15990,0
20250418,164000,546175030,15990,15990,15990,15990,0
20250418,163900,546175030,15990,15990,15990,15990,0
20250418,163800,546175030,15990,15990,15990,15990,0
20250418,163700,546175030,15990,15990,15990,15990,0
20250418,163600,546175030,15990,15990,15990,15990,0
20250418,163500,546175030,15990,15990,15990,15990,0
20250418,163400,546175030,15990,15990,15990,15990,0
20250418,163300,546175030,15990,15990,15990,15990,0
20250418,163200,546175030,15990,15990,15990,15990,0
20250418,163100,546175030,15990,15990,15990,15990,0
20250418,163000,546175030,15990,15990,15990,15990,0
20250418,162900,546175030,15990,15990,15990,15990,0
20250418,162800,546175030,15990,15990,15990,15990,0
20250418,162700,546175030,15990,15990,15990,15990,0
20250418,162600,546175030,15990,15990,15990,15990,0
20250418,162500,546175030,15990,15990,15990,15990,0
20250418,162400,546175030,15990,15990,15990,15990,0
20250418,162300,546175030,15990,15990,15990,15990,0
20250418,162200,546175030,15990,15990,15990,15990,0
20250418,162100,546175030,15990,15990,15990,15990,0
20250418,162000,546175030,15990,15990,15990,15990,0
20250418,161900,546175030,15990,15990,15990,15990,339
20250418,161800,546175030,15990,15990,15990,15990,0
20250418,161700,546175030,15990,15990,15990,15990,0
20250418,161600,546175030,15990,15990,15990,15990,0
20250418,161500,546175030,15990,15990,15990,15990,0
20250418,161400,546175030,15990,15990,15990,15990,0
20250418,161300,546175030,15990,15990,15990,15990,0
20250418,161200,546175030,15990,15990,15990,15990,0
20250418,161100,546175030,15990,15990,15990,15990,0
20250418,161000,546175030,15990,15990,15990,15990,0
20250418,160900,546175030,15990,15990,15990,15990,0
20250418,160800,546175030,15990,15990,15990,15990,0
20250418,160700,546175030,15990,15990,15990,15990,0
20250418,160600,546175030,15990,15990,15990,15990,0
20250418,160500,546175030,15990,15990,15990,15990,0
20250418,160400,546175030,15990,15990,15990,15990,0
20250418,160300,546175030,15990,15990,15990,15990,0
20250418,160200,546175030,15990,15990,15990,15990,0
20250418,160100,546175030,15990,15990,15990,15990,0
20250418,160000,546175030,15990,15990,15990,15990,0
20250418,155900,546175030,15990,15990,15990,15990,0
20250418,155800,546175030,15990,15990,15990,15990,0
20250418,155700,546175030,15990,15990,15990,15990,0
20250418,155600,546175030,15990,15990,15990,15990,0
20250418,155500,546175030,15990,15990,15990,15990,0
20250418,155400,546175030,15990,15990,15990,15990,0
20250418,155300,546175030,15990,15990,15990,15990,0
20250418,155200,546175030,15990,15990,15990,15990,0
20250418,155100,546175030,15990,15990,15990,15990,0
20250418,155000,546175030,15990,15990,15990,15990,0
20250418,154900,546175030,15990,15990,15990,15990,339
20250418,154800,546175030,15990,15990,15990,15990,0
20250418,154700,546175030,15990,15990,15990,15990,0
20250418,154600,546175030,15990,15990,15990,15990,0
20250418,154500,546175030,15990,15990,15990,15990,0
20250418,154400,546175030,15990,15990,15990,15990,0
20250418,154300,546175030,15990,15990,15990,15990,0
20250418,154200,546175030,15990,15990,15990,15990,0
20250418,154100,546175030,15990,15990,15990,15990,0
20250418,154000,546175030,15990,15990,15990,15990,0
20250418,153900,546175030,15990,15990,15990,15990,0
20250418,153800,546175030,15990,15990,15990,15990,0
20250418,153700,546175030,15990,15990,15990,15990,0
20250418,153600,546175030,15990,15990,15990,15990,0
20250418,153500,546175030,15990,15990,15990,15990,0
20250418,153400,546175030,15990,15990,15990,15990,0
20250418,153300,546175030,15990,15990,15990,15990,0
20250418,153200,546175030,15990,15990,15990,15990,0
20250418,153100,546175030,15990,15990,15990,15990,0
20250418,153000,546175030,15990,15990,15990,15990,339
20250418,152900,540754420,16010,16010,16010,16010,0
20250418,152800,540754420,16010,16010,16010,16010,0
20250418,152700,540754420,16010,16010,16010,16010,0
20250418,152600,540754420,16010,16010,16010,16010,0
20250418,152500,540754420,16010,16010,16010,16010,0
20250418,152400,540754420,16010,16010,16010,16010,0
20250418,152300,540754420,16010,16010,16010,16010,0
20250418,152200,540754420,16010,16010,16010,16010,0
20250418,152100,540754420,16010,16010,16010,16010,0
20250418,152000,540754420,16010,16010,16010,16010,0
20250418,151900,540754420,16010,16000,16010,16000,520
20250418,151800,532432640,16000,16000,16000,15990,28
20250418,151700,531984840,16000,15990,16000,15990,17
20250418,151600,531712860,15990,15990,15990,15990,12
20250418,151500,531520980,15990,16000,16000,15990,20
20250418,151400,531201060,16000,15990,16000,15960,44
20250418,151300,530498250,16000,15990,16000,15990,38
20250418,151200,529890610,15990,15990,15990,15990,473
20250418,151100,522327340,15990,15990,15990,15980,6
20250418,151000,522231430,16000,15980,16000,15980,162
20250418,150900,519642630,16000,16000,16000,15980,74
20250418,150800,518459950,15980,16000,16000,15970,71
20250418,150700,517326040,16000,15990,16000,15980,160
20250418,150600,514767780,16000,16000,16000,16000,19
20250418,150500,514463780,16000,15990,16000,15990,13
20250418,150400,514255900,15990,15990,15990,15990,1
20250418,150300,514239910,15980,15980,15980,15980,119
20250418,150200,512338290,15980,15980,15980,15980,11
20250418,150100,512162510,15980,15970,15980,15970,35
20250418,150000,511603550,15990,15970,15990,15970,111
20250418,145900,509830860,15970,15980,15990,15970,150
20250418,145800,507433860,15990,15990,15990,15990,100
20250418,145700,505834860,15990,15990,15990,15970,32
20250418,145600,505323780,15980,16000,16000,15980,132
20250418,145500,503213770,16000,16000,16000,16000,12
20250418,145400,503021770,16010,16000,16010,15990,40
20250418,145300,502381770,16010,16000,16010,16000,140
20250418,145200,500141330,16010,16000,16010,16000,449
20250418,145100,492957120,16000,16000,16000,16000,254
20250418,145000,488893120,16000,15980,16000,15980,391
20250418,144900,482641640,15980,15960,15980,15960,77
20250418,144800,481411330,15970,15950,15970,15950,203
20250418,144700,478173460,15950,15950,15950,15950,1
20250418,144600,478157510,15910,15950,15950,15910,83
20250418,144500,476835790,15970,15970,15970,15970,2
20250418,144400,476803850,15970,15980,15980,15960,95
20250418,144300,475287010,15990,15990,16000,15990,445
20250418,144200,468171450,15990,15970,15990,15970,227
20250418,144100,464544050,15980,15970,15980,15960,124
20250418,144000,462563840,15970,15960,15970,15960,201
20250418,143900,459353880,15960,15940,15960,15940,120
20250418,143800,457439260,15940,15940,15940,15940,3
20250418,143700,457391440,15940,15920,15940,15920,101
20250418,143600,455782510,15930,15920,15930,15920,3
20250418,143500,455734740,15900,15900,15900,15900,7
20250418,143400,455623440,15900,15900,15900,15900,0
20250418,143300,455623440,15900,15900,15900,15900,1
20250418,143200,455607540,15890,15890,15890,15890,0
20250418,143100,455607540,15890,15890,15890,15890,29
20250418,143000,455146730,15880,15880,15880,15880,10
20250418,142900,454987930,15890,15890,15890,15890,0
20250418,142800,454987930,15890,15890,15890,15890,0
20250418,142700,454987930,15890,15880,15890,15880,10
20250418,142600,454829120,15880,15860,15880,15860,31
20250418,142500,454337040,15880,15880,15880,15880,0
20250418,142400,454337040,15880,15870,15880,15870,160
20250418,142300,451797830,15860,15840,15860,15840,10
20250418,142200,451639390,15860,15870,15870,15860,195
20250418,142100,448544980,15890,15900,15900,15890,16
20250418,142000,448290640,15900,15880,15900,15880,111
20250418,141900,446527940,15890,15890,15890,15890,31
20250418,141800,446035350,15900,15900,15900,15900,95
20250418,141700,444524850,15910,15910,15910,15910,0
20250418,141600,444524850,15910,15910,15910,15910,0
20250418,141500,444524850,15910,15910,15910,15910,0
20250418,141400,444524850,15910,15910,15910,15910,0
20250418,141300,444524850,15910,15910,15910,15910,0
20250418,141200,444524850,15910,15910,15910,15910,22
20250418,141100,444174830,15920,15920,15920,15920,6
20250418,141000,444079310,15930,15930,15930,15930,0
20250418,140900,444079310,15930,15930,15930,15930,0
20250418,140800,444079310,15930,15900,15930,15890,111
20250418,140700,442314410,15930,15930,15930,15910,506
20250418,140600,434263130,15930,15930,15930,15930,23
20250418,140500,433896740,15930,15930,15930,15930,23
20250418,140400,433530350,15930,15920,15940,15920,53
20250418,140300,432686560,15950,15950,15950,15950,0
20250418,140200,432686560,15950,15950,15950,15950,1
20250418,140100,432670610,15950,15940,15950,15910,299
20250418,140000,427911140,15950,15950,15950,15940,21
20250418,135900,427576370,15960,15960,15960,15960,0
20250418,135800,427576370,15960,15950,15960,15950,82
20250418,135700,426268445,15950,15950,15950,15950,5
20250418,135600,426188695,15950,15950,15950,15950,57
20250418,135500,425279545,15950,15940,15950,15940,39
20250418,135400,424657665,15950,15940,15950,15940,3
20250418,135300,424609835,15950,15950,15950,15930,82
20250418,135200,423301975,15940,15940,15940,15940,0
20250418,135100,423301975,15940,15960,15960,15940,217
20250418,135000,419842655,15960,15960,15960,15960,83
20250418,134900,418517975,15960,15970,15970,15960,40
20250418,134800,417879565,15960,15960,15960,15960,289
20250418,134700,413267125,15960,15960,15960,15960,100
20250418,134600,411671125,15950,15950,15960,15950,59
20250418,134500,410730055,15950,15950,15950,15950,48
20250418,134400,409964455,15950,15950,15950,15950,57
20250418,134300,409055305,15950,15950,15950,15950,110
20250418,134200,407300805,15950,15940,15950,15940,121
20250418,134100,405372055,15940,15940,15940,15940,97
20250418,134000,403825875,15940,15940,15940,15940,1
20250418,133900,403809935,15940,15940,15940,15940,2
20250418,133800,403778055,15930,15940,15940,15930,38
20250418,133700,403172685,15940,15940,15940,15940,1
20250418,133600,403156745,15940,15940,15940,15940,0
20250418,133500,403156745,15940,15940,15940,15940,0
20250418,133400,403156745,15940,15940,15940,15940,4
20250418,133300,403092985,15930,15950,15950,15930,159
20250418,133200,400559835,15950,15950,15950,15950,13
20250418,133100,400352485,15960,15960,15960,15960,29
20250418,133000,399889645,15960,15920,15960,15920,164
20250418,132900,397275885,15930,15930,15930,15930,4
20250418,132800,397212165,15930,15930,15930,15930,0
20250418,132700,397212165,15930,15930,15940,15930,27
20250418,132600,396782005,15960,15930,15960,15920,198
20250418,132500,393627425,15960,15960,15960,15940,79
20250418,132400,392366705,15960,15940,15960,15940,4
20250418,132300,392302925,15960,15950,15960,15950,48
20250418,132200,391537315,15950,15950,15950,15950,0
20250418,132100,391537315,15950,15950,15950,15920,78
20250418,132000,390294335,15950,15950,15950,15950,48
20250418,131900,389528735,15950,15920,15950,15890,136
20250418,131800,387362285,15920,15920,15940,15910,386
20250418,131700,381213335,15920,15910,15920,15910,246
20250418,131600,377297745,15910,15900,15910,15900,41
20250418,131500,376645465,15900,15900,15900,15900,3
20250418,131400,376597765,15900,15900,15900,15900,7
20250418,131300,376486465,15900,15900,15900,15900,1
20250418,131200,376470565,15900,15890,15900,15890,4
20250418,131100,376406985,15900,15910,15910,15900,67
20250418,131000,375341585,15910,15900,15910,15900,2
20250418,130900,375309775,15910,15910,15910,15910,3
20250418,130800,375262045,15910,15900,15910,15890,60
20250418,130700,374308085,15900,15900,15900,15900,7
20250418,130600,374196785,15900,15900,15900,15900,80
20250418,130500,372924785,15900,15890,15900,15890,13
20250418,130400,372718175,15900,15900,15900,15900,7
20250418,130300,372606875,15900,15900,15900,15900,8
20250418,130200,372479675,15900,15900,15900,15900,73
20250418,130100,371318975,15900,15900,15900,15900,20
20250418,130000,371000975,15900,15900,15900,15900,0
20250418,125900,371000975,15900,15900,15900,15890,41
20250418,125800,370349175,15900,15910,15910,15880,309
20250418,125700,365440015,15910,15900,15910,15900,129
20250418,125600,363388835,15910,15910,15910,15910,0
20250418,125500,363388835,15910,15920,15920,15910,43
20250418,125400,362704385,15920,15920,15920,15920,12
20250418,125300,362513345,15920,15920,15920,15910,54
20250418,125200,361654165,15920,15920,15920,15920,1
20250418,125100,361638245,15920,15920,15920,15900,385
20250418,125000,355509275,15920,15910,15920,15910,281
20250418,124900,351038535,15910,15910,15910,15900,244
20250418,124800,347157495,15920,15920,15920,15920,28
20250418,124700,346711735,15910,15910,15920,15900,845
20250418,124600,333260395,15920,15920,15920,15910,13
20250418,124500,333053535,15920,15910,15920,15910,155
20250418,124400,330587165,15910,15900,15910,15900,129
20250418,124300,328535165,15890,15890,15890,15890,103
20250418,124200,326898495,15890,15890,15890,15890,4
20250418,124100,326834935,15890,15890,15890,15880,35
20250418,124000,326278825,15890,15890,15890,15890,10
20250418,123900,326119925,15890,15890,15890,15890,0
20250418,123800,326119925,15890,15890,15890,15890,3
20250418,123700,326072255,15890,15890,15890,15890,0
20250418,123600,326072255,15890,15880,15890,15880,3
20250418,123500,326024595,15890,15890,15890,15890,0
20250418,123400,326024595,15890,15890,15890,15890,0
20250418,123300,326024595,15890,15880,15890,15880,58
20250418,123200,325103175,15890,15890,15890,15890,0
20250418,123100,325103175,15890,15870,15890,15870,4
20250418,123000,325039675,15870,15870,15870,15870,270
20250418,122900,320754775,15890,15900,15900,15850,327
20250418,122800,315562485,15890,15890,15890,15890,32
20250418,122700,315054005,15890,15890,15890,15870,105
20250418,122600,313387435,15890,15890,15890,15890,0
20250418,122500,313387435,15890,15890,15890,15890,0
20250418,122400,313387435,15890,15890,15890,15890,0
20250418,122300,313387435,15890,15890,15890,15880,148
20250418,122200,311036475,15880,15880,15880,15880,1
20250418,122100,311020595,15900,15900,15900,15900,0
20250418,122000,311020595,15900,15890,15900,15880,489
20250418,121900,303254055,15900,15910,15910,15900,122
20250418,121800,301313755,15910,15900,15910,15900,56
20250418,121700,300423295,15900,15910,15910,15900,257
20250418,121600,296336985,15880,15890,15890,15880,42
20250418,121500,295669875,15910,15910,15910,15910,0
20250418,121400,295669875,15910,15910,15910,15910,0
20250418,121300,295669875,15910,15910,15910,15910,74
20250418,121200,294492535,15910,15910,15910,15910,0
20250418,121100,294492535,15910,15870,15910,15870,51
20250418,121000,293683125,15910,15910,15910,15870,114
20250418,120900,291873865,15880,15880,15880,15880,29
20250418,120800,291413345,15910,15880,15910,15880,90
20250418,120700,289984115,15910,15870,15910,15870,81
20250418,120600,288695955,15910,15890,15910,15880,101
20250418,120500,287090495,15910,15890,15910,15890,151
20250418,120400,284689925,15890,15870,15890,15870,73
20250418,120300,283530435,15880,15860,15880,15860,89
20250418,120200,282117795,15870,15870,15870,15860,16
20250418,120100,281863995,15870,15870,15870,15870,0
20250418,120000,281863995,15870,15870,15870,15870,68
20250418,115900,280784835,15870,15860,15870,15860,61
20250418,115800,279817365,15860,15780,15860,15780,997
20250418,115700,264043605,15780,15780,15780,15780,0
20250418,115600,264043605,15780,15780,15780,15780,1
20250418,115500,264027825,15780,15780,15780,15780,2
20250418,115400,263996265,15780,15780,15780,15780,0
20250418,115300,263996265,15780,15780,15780,15780,13
20250418,115200,263791125,15740,15730,15740,15730,705
20250418,115100,252700665,15730,15730,15730,15730,13
20250418,115000,252496175,15730,15730,15730,15730,0
20250418,114900,252496175,15730,15740,15740,15720,53
20250418,114800,251662625,15740,15740,15740,15740,2
20250418,114700,251631145,15740,15740,15740,15740,151
20250418,114600,249254405,15740,15740,15740,15740,0
20250418,114500,249254405,15740,15740,15740,15730,38
20250418,114400,248656365,15750,15750,15750,15750,0
20250418,114300,248656365,15750,15750,15750,15750,11
20250418,114200,248483115,15770,15770,15770,15770,1
20250418,114100,248467345,15760,15760,15760,15760,2
20250418,114000,248435825,15770,15780,15800,15750,405
20250418,113900,242052615,15800,15800,15800,15800,0
20250418,113800,242052615,15800,15800,15800,15800,0
20250418,113700,242052615,15800,15800,15800,15780,91
20250418,113600,240615785,15800,15800,15800,15800,1
20250418,113500,240599985,15790,15800,15800,15790,83
20250418,113400,239289275,15820,15820,15820,15820,1
20250418,113300,239273455,15810,15810,15810,15800,102
20250418,113200,237660845,15830,15800,15830,15800,83
20250418,113100,236349415,15800,15790,15800,15790,94
20250418,113000,234865085,15830,15800,15830,15800,17
20250418,112900,234596215,15830,15830,15830,15830,51
20250418,112800,233788885,15830,15800,15830,15800,51
20250418,112700,232983055,15800,15830,15830,15800,15
20250418,112600,232745755,15810,15830,15830,15810,110
20250418,112500,231005555,15830,15830,15830,15820,19
20250418,112400,230704885,15830,15840,15840,15830,9
20250418,112300,230562365,15840,15830,15840,15830,233
20250418,112200,226872665,15820,15810,15820,15810,175
20250418,112100,224104555,15810,15780,15810,15780,118
20250418,112000,222239955,15790,15810,15810,15790,22
20250418,111900,221892435,15800,15800,15800,15800,597
20250418,111800,212459835,15800,15800,15800,15800,7
20250418,111700,212349235,15800,15790,15800,15790,17
20250418,111600,212080785,15780,15790,15790,15780,30
20250418,111500,211607355,15790,15790,15790,15790,18
20250418,111400,211323135,15790,15770,15790,15770,14
20250418,111300,211102335,15770,15770,15770,15770,24
20250418,111200,210723855,15770,15770,15770,15770,1
20250418,111100,210708085,15760,15750,15760,15750,59
20250418,111000,209778815,15760,15780,15780,15760,25
20250418,110900,209384575,15780,15790,15790,15780,9
20250418,110800,209242545,15790,15780,15800,15780,220
20250418,110700,205769965,15780,15760,15780,15760,39
20250418,110600,205154955,15780,15780,15780,15780,0
20250418,110500,205154955,15780,15770,15780,15750,18
20250418,110400,204871045,15740,15740,15740,15740,1
20250418,110300,204855305,15720,15730,15730,15720,12
20250418,110200,204666605,15720,15780,15780,15720,67
20250418,110100,203612145,15800,15800,15800,15800,3
20250418,110000,203564745,15810,15810,15810,15810,1
20250418,105900,203548935,15810,15800,15810,15760,140
20250418,105800,201338135,15800,15800,15800,15800,251
20250418,105700,197372335,15800,15790,15800,15780,118
20250418,105600,195509085,15790,15780,15790,15780,19
20250418,105500,195209255,15780,15780,15780,15780,62
20250418,105400,194230895,15780,15780,15780,15775,116
20250418,105300,192400450,15780,15780,15780,15780,104
20250418,105200,190759330,15770,15770,15770,15770,5
20250418,105100,190680480,15760,15770,15770,15760,101
20250418,105000,189088210,15760,15750,15760,15750,331
20250418,104900,183872720,15750,15750,15750,15750,4
20250418,104800,183809720,15750,15750,15760,15750,30
20250418,104700,183337100,15760,15760,15760,15760,0
20250418,104600,183337100,15760,15750,15760,15750,3
20250418,104500,183289840,15760,15750,15760,15730,69
20250418,104400,182203110,15750,15740,15750,15740,19
20250418,104300,181903870,15750,15740,15750,15740,75
20250418,104200,180723040,15740,15720,15740,15720,5
20250418,104100,180644360,15720,15740,15740,15720,12
20250418,104000,180455700,15730,15720,15730,15720,244
20250418,103900,176619600,15720,15680,15720,15680,4
20250418,103800,176556830,15720,15720,15720,15680,448
20250418,103700,169516200,15720,15700,15720,15680,114
20250418,103600,167725660,15700,15740,15750,15700,1694
20250418,103500,141073500,15740,15650,15750,15630,1690
20250418,103400,114536850,15650,15650,15650,15650,1
20250418,103300,114521200,15660,15620,15660,15600,489
20250418,103200,106873010,15620,15640,15640,15620,25
20250418,103100,106482080,15630,15620,15630,15590,384
20250418,103000,100482040,15620,15620,15620,15620,0
20250418,102900,100482040,15620,15580,15620,15580,425
20250418,102800,93859040,15580,15580,15580,15580,20
20250418,102700,93547440,15570,15550,15570,15550,280
20250418,102600,89189670,15560,15560,15560,15560,2
20250418,102500,89158550,15560,15560,15560,15560,0
20250418,102400,89158550,15560,15560,15560,15550,6
20250418,102300,89065210,15560,15560,15560,15560,1
20250418,102200,89049650,15560,15560,15560,15560,2
20250418,102100,89018530,15560,15560,15560,15560,2
20250418,102000,88987410,15570,15570,15570,15570,0
20250418,101900,88987410,15570,15560,15570,15560,39
20250418,101800,88380510,15560,15560,15560,15560,3
20250418,101700,88333830,15560,15560,15560,15560,25
20250418,101600,87944830,15560,15560,15560,15560,2
20250418,101500,87913710,15570,15570,15570,15570,0
20250418,101400,87913710,15570,15570,15570,15570,8
20250418,101300,87789150,15570,15570,15570,15570,2
20250418,101200,87758010,15570,15570,15570,15570,0
20250418,101100,87758010,15570,15570,15570,15570,7
20250418,101000,87649020,15570,15550,15570,15550,5
20250418,100900,87571190,15550,15540,15550,15540,4
20250418,100800,87509020,15540,15580,15580,15540,4
20250418,100700,87446780,15580,15570,15580,15570,43
20250418,100600,86777220,15570,15570,15570,15570,3
20250418,100500,86730510,15570,15530,15570,15530,94
20250418,100400,85270360,15570,15540,15570,15540,36
20250418,100300,84710860,15570,15570,15570,15570,0
20250418,100200,84710860,15570,15560,15580,15550,15
20250418,100100,84477330,15550,15560,15570,15550,103
20250418,100000,82875500,15580,15580,15580,15580,2
20250418,095900,82844340,15590,15590,15590,15590,0
20250418,095800,82844340,15590,15590,15590,15590,0
20250418,095700,82844340,15590,15560,15590,15560,3
20250418,095600,82797630,15590,15590,15590,15590,2
20250418,095500,82766450,15590,15590,15590,15590,2
20250418,095400,82735270,15590,15550,15590,15550,54
20250418,095300,81894810,15580,15580,15580,15580,2
20250418,095200,81863650,15580,15580,15580,15580,2
20250418,095100,81832490,15590,15590,15590,15590,5
20250418,095000,81754540,15590,15570,15590,15570,24
20250418,094900,81380820,15570,15570,15570,15570,90
20250418,094800,79979520,15570,15570,15570,15570,3
20250418,094700,79932810,15570,15570,15570,15570,0
20250418,094600,79932810,15570,15570,15570,15570,27
20250418,094500,79512420,15570,15550,15570,15550,71
20250418,094400,78407750,15550,15550,15550,15550,24
20250418,094300,78034550,15550,15550,15550,15550,0
20250418,094200,78034550,15550,15550,15550,15550,5
20250418,094100,77956800,15540,15540,15540,15540,17
20250418,094000,77692620,15540,15520,15540,15520,53
20250418,093900,76869800,15550,15530,15550,15530,19
20250418,093800,76574670,15560,15560,15560,15560,0
20250418,093700,76574670,15560,15560,15560,15560,0
20250418,093600,76574670,15560,15560,15560,15560,0
20250418,093500,76574670,15560,15560,15560,15560,2
20250418,093400,76543550,15560,15550,15560,15550,10
20250418,093300,76388020,15550,15550,15550,15550,3
20250418,093200,76341370,15550,15550,15550,15550,1
20250418,093100,76325820,15550,15550,15550,15540,74
20250418,093000,75175130,15550,15550,15550,15540,378
20250418,092900,69298570,15560,15550,15560,15550,5
20250418,092800,69220780,15560,15570,15570,15560,1255
20250418,092700,49689960,15570,15615,15615,15570,91
20250418,092600,48270810,15630,15630,15630,15630,0
20250418,092500,48270810,15630,15630,15630,15630,0
20250418,092400,48270810,15630,15630,15630,15630,0
20250418,092300,48270810,15630,15630,15630,15630,0
20250418,092200,48270810,15630,15620,15630,15620,282
20250418,092100,43863250,15640,15640,15640,15640,0
20250418,092000,43863250,15640,15630,15640,15630,256
20250418,091900,39859790,15640,15640,15640,15640,177
20250418,091800,37091510,15630,15620,15640,15620,868
20250418,091700,23525850,15610,15610,15610,15610,0
20250418,091600,23525850,15610,15610,15610,15610,1
20250418,091500,23510240,15610,15600,15610,15600,65
20250418,091400,22495600,15610,15610,15610,15610,2
20250418,091300,22464380,15610,15610,15610,15610,1
20250418,091200,22448770,15610,15550,15610,15550,38
20250418,091100,21857270,15570,15570,15570,15570,19
20250418,091000,21561440,15570,15570,15570,15570,8
20250418,090900,21436880,15570,15510,15570,15510,102
20250418,090800,19854800,15570,15510,15570,15510,2
20250418,090700,19823720,15510,15550,15570,15510,107
20250418,090600,18160370,15580,15550,15580,15510,329
20250418,090500,13044280,15600,15600,15600,15510,48
20250418,090400,12299450,15600,15600,15600,15600,47
20250418,090300,11566250,15600,15550,15600,15550,5
20250418,090200,11488420,15610,15610,15610,15610,2
20250418,090100,11457200,15610,15610,15610,15550,16
20250418,090000,11208280,15610,15610,15620,15480,720
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191900 546175030 15990 15990 15990 15990 339
3 20250418 191800 546175030 15990 15990 15990 15990 0
4 20250418 191700 546175030 15990 15990 15990 15990 0
5 20250418 191600 546175030 15990 15990 15990 15990 0
6 20250418 191500 546175030 15990 15990 15990 15990 0
7 20250418 191400 546175030 15990 15990 15990 15990 0
8 20250418 191300 546175030 15990 15990 15990 15990 0
9 20250418 191200 546175030 15990 15990 15990 15990 0
10 20250418 191100 546175030 15990 15990 15990 15990 0
11 20250418 191000 546175030 15990 15990 15990 15990 0
12 20250418 190900 546175030 15990 15990 15990 15990 0
13 20250418 190800 546175030 15990 15990 15990 15990 0
14 20250418 190700 546175030 15990 15990 15990 15990 0
15 20250418 190600 546175030 15990 15990 15990 15990 0
16 20250418 190500 546175030 15990 15990 15990 15990 0
17 20250418 190400 546175030 15990 15990 15990 15990 0
18 20250418 190300 546175030 15990 15990 15990 15990 0
19 20250418 190200 546175030 15990 15990 15990 15990 0
20 20250418 190100 546175030 15990 15990 15990 15990 0
21 20250418 190000 546175030 15990 15990 15990 15990 0
22 20250418 185900 546175030 15990 15990 15990 15990 0
23 20250418 185800 546175030 15990 15990 15990 15990 0
24 20250418 185700 546175030 15990 15990 15990 15990 0
25 20250418 185600 546175030 15990 15990 15990 15990 0
26 20250418 185500 546175030 15990 15990 15990 15990 0
27 20250418 185400 546175030 15990 15990 15990 15990 0
28 20250418 185300 546175030 15990 15990 15990 15990 0
29 20250418 185200 546175030 15990 15990 15990 15990 0
30 20250418 185100 546175030 15990 15990 15990 15990 0
31 20250418 185000 546175030 15990 15990 15990 15990 0
32 20250418 184900 546175030 15990 15990 15990 15990 339
33 20250418 184800 546175030 15990 15990 15990 15990 0
34 20250418 184700 546175030 15990 15990 15990 15990 0
35 20250418 184600 546175030 15990 15990 15990 15990 0
36 20250418 184500 546175030 15990 15990 15990 15990 0
37 20250418 184400 546175030 15990 15990 15990 15990 0
38 20250418 184300 546175030 15990 15990 15990 15990 0
39 20250418 184200 546175030 15990 15990 15990 15990 0
40 20250418 184100 546175030 15990 15990 15990 15990 0
41 20250418 184000 546175030 15990 15990 15990 15990 0
42 20250418 183900 546175030 15990 15990 15990 15990 0
43 20250418 183800 546175030 15990 15990 15990 15990 0
44 20250418 183700 546175030 15990 15990 15990 15990 0
45 20250418 183600 546175030 15990 15990 15990 15990 0
46 20250418 183500 546175030 15990 15990 15990 15990 0
47 20250418 183400 546175030 15990 15990 15990 15990 0
48 20250418 183300 546175030 15990 15990 15990 15990 0
49 20250418 183200 546175030 15990 15990 15990 15990 0
50 20250418 183100 546175030 15990 15990 15990 15990 0
51 20250418 183000 546175030 15990 15990 15990 15990 0
52 20250418 182900 546175030 15990 15990 15990 15990 0
53 20250418 182800 546175030 15990 15990 15990 15990 0
54 20250418 182700 546175030 15990 15990 15990 15990 0
55 20250418 182600 546175030 15990 15990 15990 15990 0
56 20250418 182500 546175030 15990 15990 15990 15990 0
57 20250418 182400 546175030 15990 15990 15990 15990 0
58 20250418 182300 546175030 15990 15990 15990 15990 0
59 20250418 182200 546175030 15990 15990 15990 15990 0
60 20250418 182100 546175030 15990 15990 15990 15990 0
61 20250418 182000 546175030 15990 15990 15990 15990 0
62 20250418 181900 546175030 15990 15990 15990 15990 339
63 20250418 181800 546175030 15990 15990 15990 15990 0
64 20250418 181700 546175030 15990 15990 15990 15990 0
65 20250418 181600 546175030 15990 15990 15990 15990 0
66 20250418 181500 546175030 15990 15990 15990 15990 0
67 20250418 181400 546175030 15990 15990 15990 15990 0
68 20250418 181300 546175030 15990 15990 15990 15990 0
69 20250418 181200 546175030 15990 15990 15990 15990 0
70 20250418 181100 546175030 15990 15990 15990 15990 0
71 20250418 181000 546175030 15990 15990 15990 15990 0
72 20250418 180900 546175030 15990 15990 15990 15990 0
73 20250418 180800 546175030 15990 15990 15990 15990 0
74 20250418 180700 546175030 15990 15990 15990 15990 0
75 20250418 180600 546175030 15990 15990 15990 15990 0
76 20250418 180500 546175030 15990 15990 15990 15990 0
77 20250418 180400 546175030 15990 15990 15990 15990 0
78 20250418 180300 546175030 15990 15990 15990 15990 0
79 20250418 180200 546175030 15990 15990 15990 15990 0
80 20250418 180100 546175030 15990 15990 15990 15990 0
81 20250418 180000 546175030 15990 15990 15990 15990 0
82 20250418 175900 546175030 15990 15990 15990 15990 0
83 20250418 175800 546175030 15990 15990 15990 15990 0
84 20250418 175700 546175030 15990 15990 15990 15990 0
85 20250418 175600 546175030 15990 15990 15990 15990 0
86 20250418 175500 546175030 15990 15990 15990 15990 0
87 20250418 175400 546175030 15990 15990 15990 15990 0
88 20250418 175300 546175030 15990 15990 15990 15990 0
89 20250418 175200 546175030 15990 15990 15990 15990 0
90 20250418 175100 546175030 15990 15990 15990 15990 0
91 20250418 175000 546175030 15990 15990 15990 15990 0
92 20250418 174900 546175030 15990 15990 15990 15990 339
93 20250418 174800 546175030 15990 15990 15990 15990 0
94 20250418 174700 546175030 15990 15990 15990 15990 0
95 20250418 174600 546175030 15990 15990 15990 15990 0
96 20250418 174500 546175030 15990 15990 15990 15990 0
97 20250418 174400 546175030 15990 15990 15990 15990 0
98 20250418 174300 546175030 15990 15990 15990 15990 0
99 20250418 174200 546175030 15990 15990 15990 15990 0
100 20250418 174100 546175030 15990 15990 15990 15990 0
101 20250418 174000 546175030 15990 15990 15990 15990 0
102 20250418 173900 546175030 15990 15990 15990 15990 0
103 20250418 173800 546175030 15990 15990 15990 15990 0
104 20250418 173700 546175030 15990 15990 15990 15990 0
105 20250418 173600 546175030 15990 15990 15990 15990 0
106 20250418 173500 546175030 15990 15990 15990 15990 0
107 20250418 173400 546175030 15990 15990 15990 15990 0
108 20250418 173300 546175030 15990 15990 15990 15990 0
109 20250418 173200 546175030 15990 15990 15990 15990 0
110 20250418 173100 546175030 15990 15990 15990 15990 0
111 20250418 173000 546175030 15990 15990 15990 15990 0
112 20250418 172900 546175030 15990 15990 15990 15990 0
113 20250418 172800 546175030 15990 15990 15990 15990 0
114 20250418 172700 546175030 15990 15990 15990 15990 0
115 20250418 172600 546175030 15990 15990 15990 15990 0
116 20250418 172500 546175030 15990 15990 15990 15990 0
117 20250418 172400 546175030 15990 15990 15990 15990 0
118 20250418 172300 546175030 15990 15990 15990 15990 0
119 20250418 172200 546175030 15990 15990 15990 15990 0
120 20250418 172100 546175030 15990 15990 15990 15990 0
121 20250418 172000 546175030 15990 15990 15990 15990 0
122 20250418 171900 546175030 15990 15990 15990 15990 339
123 20250418 171800 546175030 15990 15990 15990 15990 0
124 20250418 171700 546175030 15990 15990 15990 15990 0
125 20250418 171600 546175030 15990 15990 15990 15990 0
126 20250418 171500 546175030 15990 15990 15990 15990 0
127 20250418 171400 546175030 15990 15990 15990 15990 0
128 20250418 171300 546175030 15990 15990 15990 15990 0
129 20250418 171200 546175030 15990 15990 15990 15990 0
130 20250418 171100 546175030 15990 15990 15990 15990 0
131 20250418 171000 546175030 15990 15990 15990 15990 0
132 20250418 170900 546175030 15990 15990 15990 15990 0
133 20250418 170800 546175030 15990 15990 15990 15990 0
134 20250418 170700 546175030 15990 15990 15990 15990 0
135 20250418 170600 546175030 15990 15990 15990 15990 0
136 20250418 170500 546175030 15990 15990 15990 15990 0
137 20250418 170400 546175030 15990 15990 15990 15990 0
138 20250418 170300 546175030 15990 15990 15990 15990 0
139 20250418 170200 546175030 15990 15990 15990 15990 0
140 20250418 170100 546175030 15990 15990 15990 15990 0
141 20250418 170000 546175030 15990 15990 15990 15990 0
142 20250418 165900 546175030 15990 15990 15990 15990 0
143 20250418 165800 546175030 15990 15990 15990 15990 0
144 20250418 165700 546175030 15990 15990 15990 15990 0
145 20250418 165600 546175030 15990 15990 15990 15990 0
146 20250418 165500 546175030 15990 15990 15990 15990 0
147 20250418 165400 546175030 15990 15990 15990 15990 0
148 20250418 165300 546175030 15990 15990 15990 15990 0
149 20250418 165200 546175030 15990 15990 15990 15990 0
150 20250418 165100 546175030 15990 15990 15990 15990 0
151 20250418 165000 546175030 15990 15990 15990 15990 0
152 20250418 164900 546175030 15990 15990 15990 15990 339
153 20250418 164800 546175030 15990 15990 15990 15990 0
154 20250418 164700 546175030 15990 15990 15990 15990 0
155 20250418 164600 546175030 15990 15990 15990 15990 0
156 20250418 164500 546175030 15990 15990 15990 15990 0
157 20250418 164400 546175030 15990 15990 15990 15990 0
158 20250418 164300 546175030 15990 15990 15990 15990 0
159 20250418 164200 546175030 15990 15990 15990 15990 0
160 20250418 164100 546175030 15990 15990 15990 15990 0
161 20250418 164000 546175030 15990 15990 15990 15990 0
162 20250418 163900 546175030 15990 15990 15990 15990 0
163 20250418 163800 546175030 15990 15990 15990 15990 0
164 20250418 163700 546175030 15990 15990 15990 15990 0
165 20250418 163600 546175030 15990 15990 15990 15990 0
166 20250418 163500 546175030 15990 15990 15990 15990 0
167 20250418 163400 546175030 15990 15990 15990 15990 0
168 20250418 163300 546175030 15990 15990 15990 15990 0
169 20250418 163200 546175030 15990 15990 15990 15990 0
170 20250418 163100 546175030 15990 15990 15990 15990 0
171 20250418 163000 546175030 15990 15990 15990 15990 0
172 20250418 162900 546175030 15990 15990 15990 15990 0
173 20250418 162800 546175030 15990 15990 15990 15990 0
174 20250418 162700 546175030 15990 15990 15990 15990 0
175 20250418 162600 546175030 15990 15990 15990 15990 0
176 20250418 162500 546175030 15990 15990 15990 15990 0
177 20250418 162400 546175030 15990 15990 15990 15990 0
178 20250418 162300 546175030 15990 15990 15990 15990 0
179 20250418 162200 546175030 15990 15990 15990 15990 0
180 20250418 162100 546175030 15990 15990 15990 15990 0
181 20250418 162000 546175030 15990 15990 15990 15990 0
182 20250418 161900 546175030 15990 15990 15990 15990 339
183 20250418 161800 546175030 15990 15990 15990 15990 0
184 20250418 161700 546175030 15990 15990 15990 15990 0
185 20250418 161600 546175030 15990 15990 15990 15990 0
186 20250418 161500 546175030 15990 15990 15990 15990 0
187 20250418 161400 546175030 15990 15990 15990 15990 0
188 20250418 161300 546175030 15990 15990 15990 15990 0
189 20250418 161200 546175030 15990 15990 15990 15990 0
190 20250418 161100 546175030 15990 15990 15990 15990 0
191 20250418 161000 546175030 15990 15990 15990 15990 0
192 20250418 160900 546175030 15990 15990 15990 15990 0
193 20250418 160800 546175030 15990 15990 15990 15990 0
194 20250418 160700 546175030 15990 15990 15990 15990 0
195 20250418 160600 546175030 15990 15990 15990 15990 0
196 20250418 160500 546175030 15990 15990 15990 15990 0
197 20250418 160400 546175030 15990 15990 15990 15990 0
198 20250418 160300 546175030 15990 15990 15990 15990 0
199 20250418 160200 546175030 15990 15990 15990 15990 0
200 20250418 160100 546175030 15990 15990 15990 15990 0
201 20250418 160000 546175030 15990 15990 15990 15990 0
202 20250418 155900 546175030 15990 15990 15990 15990 0
203 20250418 155800 546175030 15990 15990 15990 15990 0
204 20250418 155700 546175030 15990 15990 15990 15990 0
205 20250418 155600 546175030 15990 15990 15990 15990 0
206 20250418 155500 546175030 15990 15990 15990 15990 0
207 20250418 155400 546175030 15990 15990 15990 15990 0
208 20250418 155300 546175030 15990 15990 15990 15990 0
209 20250418 155200 546175030 15990 15990 15990 15990 0
210 20250418 155100 546175030 15990 15990 15990 15990 0
211 20250418 155000 546175030 15990 15990 15990 15990 0
212 20250418 154900 546175030 15990 15990 15990 15990 339
213 20250418 154800 546175030 15990 15990 15990 15990 0
214 20250418 154700 546175030 15990 15990 15990 15990 0
215 20250418 154600 546175030 15990 15990 15990 15990 0
216 20250418 154500 546175030 15990 15990 15990 15990 0
217 20250418 154400 546175030 15990 15990 15990 15990 0
218 20250418 154300 546175030 15990 15990 15990 15990 0
219 20250418 154200 546175030 15990 15990 15990 15990 0
220 20250418 154100 546175030 15990 15990 15990 15990 0
221 20250418 154000 546175030 15990 15990 15990 15990 0
222 20250418 153900 546175030 15990 15990 15990 15990 0
223 20250418 153800 546175030 15990 15990 15990 15990 0
224 20250418 153700 546175030 15990 15990 15990 15990 0
225 20250418 153600 546175030 15990 15990 15990 15990 0
226 20250418 153500 546175030 15990 15990 15990 15990 0
227 20250418 153400 546175030 15990 15990 15990 15990 0
228 20250418 153300 546175030 15990 15990 15990 15990 0
229 20250418 153200 546175030 15990 15990 15990 15990 0
230 20250418 153100 546175030 15990 15990 15990 15990 0
231 20250418 153000 546175030 15990 15990 15990 15990 339
232 20250418 152900 540754420 16010 16010 16010 16010 0
233 20250418 152800 540754420 16010 16010 16010 16010 0
234 20250418 152700 540754420 16010 16010 16010 16010 0
235 20250418 152600 540754420 16010 16010 16010 16010 0
236 20250418 152500 540754420 16010 16010 16010 16010 0
237 20250418 152400 540754420 16010 16010 16010 16010 0
238 20250418 152300 540754420 16010 16010 16010 16010 0
239 20250418 152200 540754420 16010 16010 16010 16010 0
240 20250418 152100 540754420 16010 16010 16010 16010 0
241 20250418 152000 540754420 16010 16010 16010 16010 0
242 20250418 151900 540754420 16010 16000 16010 16000 520
243 20250418 151800 532432640 16000 16000 16000 15990 28
244 20250418 151700 531984840 16000 15990 16000 15990 17
245 20250418 151600 531712860 15990 15990 15990 15990 12
246 20250418 151500 531520980 15990 16000 16000 15990 20
247 20250418 151400 531201060 16000 15990 16000 15960 44
248 20250418 151300 530498250 16000 15990 16000 15990 38
249 20250418 151200 529890610 15990 15990 15990 15990 473
250 20250418 151100 522327340 15990 15990 15990 15980 6
251 20250418 151000 522231430 16000 15980 16000 15980 162
252 20250418 150900 519642630 16000 16000 16000 15980 74
253 20250418 150800 518459950 15980 16000 16000 15970 71
254 20250418 150700 517326040 16000 15990 16000 15980 160
255 20250418 150600 514767780 16000 16000 16000 16000 19
256 20250418 150500 514463780 16000 15990 16000 15990 13
257 20250418 150400 514255900 15990 15990 15990 15990 1
258 20250418 150300 514239910 15980 15980 15980 15980 119
259 20250418 150200 512338290 15980 15980 15980 15980 11
260 20250418 150100 512162510 15980 15970 15980 15970 35
261 20250418 150000 511603550 15990 15970 15990 15970 111
262 20250418 145900 509830860 15970 15980 15990 15970 150
263 20250418 145800 507433860 15990 15990 15990 15990 100
264 20250418 145700 505834860 15990 15990 15990 15970 32
265 20250418 145600 505323780 15980 16000 16000 15980 132
266 20250418 145500 503213770 16000 16000 16000 16000 12
267 20250418 145400 503021770 16010 16000 16010 15990 40
268 20250418 145300 502381770 16010 16000 16010 16000 140
269 20250418 145200 500141330 16010 16000 16010 16000 449
270 20250418 145100 492957120 16000 16000 16000 16000 254
271 20250418 145000 488893120 16000 15980 16000 15980 391
272 20250418 144900 482641640 15980 15960 15980 15960 77
273 20250418 144800 481411330 15970 15950 15970 15950 203
274 20250418 144700 478173460 15950 15950 15950 15950 1
275 20250418 144600 478157510 15910 15950 15950 15910 83
276 20250418 144500 476835790 15970 15970 15970 15970 2
277 20250418 144400 476803850 15970 15980 15980 15960 95
278 20250418 144300 475287010 15990 15990 16000 15990 445
279 20250418 144200 468171450 15990 15970 15990 15970 227
280 20250418 144100 464544050 15980 15970 15980 15960 124
281 20250418 144000 462563840 15970 15960 15970 15960 201
282 20250418 143900 459353880 15960 15940 15960 15940 120
283 20250418 143800 457439260 15940 15940 15940 15940 3
284 20250418 143700 457391440 15940 15920 15940 15920 101
285 20250418 143600 455782510 15930 15920 15930 15920 3
286 20250418 143500 455734740 15900 15900 15900 15900 7
287 20250418 143400 455623440 15900 15900 15900 15900 0
288 20250418 143300 455623440 15900 15900 15900 15900 1
289 20250418 143200 455607540 15890 15890 15890 15890 0
290 20250418 143100 455607540 15890 15890 15890 15890 29
291 20250418 143000 455146730 15880 15880 15880 15880 10
292 20250418 142900 454987930 15890 15890 15890 15890 0
293 20250418 142800 454987930 15890 15890 15890 15890 0
294 20250418 142700 454987930 15890 15880 15890 15880 10
295 20250418 142600 454829120 15880 15860 15880 15860 31
296 20250418 142500 454337040 15880 15880 15880 15880 0
297 20250418 142400 454337040 15880 15870 15880 15870 160
298 20250418 142300 451797830 15860 15840 15860 15840 10
299 20250418 142200 451639390 15860 15870 15870 15860 195
300 20250418 142100 448544980 15890 15900 15900 15890 16
301 20250418 142000 448290640 15900 15880 15900 15880 111
302 20250418 141900 446527940 15890 15890 15890 15890 31
303 20250418 141800 446035350 15900 15900 15900 15900 95
304 20250418 141700 444524850 15910 15910 15910 15910 0
305 20250418 141600 444524850 15910 15910 15910 15910 0
306 20250418 141500 444524850 15910 15910 15910 15910 0
307 20250418 141400 444524850 15910 15910 15910 15910 0
308 20250418 141300 444524850 15910 15910 15910 15910 0
309 20250418 141200 444524850 15910 15910 15910 15910 22
310 20250418 141100 444174830 15920 15920 15920 15920 6
311 20250418 141000 444079310 15930 15930 15930 15930 0
312 20250418 140900 444079310 15930 15930 15930 15930 0
313 20250418 140800 444079310 15930 15900 15930 15890 111
314 20250418 140700 442314410 15930 15930 15930 15910 506
315 20250418 140600 434263130 15930 15930 15930 15930 23
316 20250418 140500 433896740 15930 15930 15930 15930 23
317 20250418 140400 433530350 15930 15920 15940 15920 53
318 20250418 140300 432686560 15950 15950 15950 15950 0
319 20250418 140200 432686560 15950 15950 15950 15950 1
320 20250418 140100 432670610 15950 15940 15950 15910 299
321 20250418 140000 427911140 15950 15950 15950 15940 21
322 20250418 135900 427576370 15960 15960 15960 15960 0
323 20250418 135800 427576370 15960 15950 15960 15950 82
324 20250418 135700 426268445 15950 15950 15950 15950 5
325 20250418 135600 426188695 15950 15950 15950 15950 57
326 20250418 135500 425279545 15950 15940 15950 15940 39
327 20250418 135400 424657665 15950 15940 15950 15940 3
328 20250418 135300 424609835 15950 15950 15950 15930 82
329 20250418 135200 423301975 15940 15940 15940 15940 0
330 20250418 135100 423301975 15940 15960 15960 15940 217
331 20250418 135000 419842655 15960 15960 15960 15960 83
332 20250418 134900 418517975 15960 15970 15970 15960 40
333 20250418 134800 417879565 15960 15960 15960 15960 289
334 20250418 134700 413267125 15960 15960 15960 15960 100
335 20250418 134600 411671125 15950 15950 15960 15950 59
336 20250418 134500 410730055 15950 15950 15950 15950 48
337 20250418 134400 409964455 15950 15950 15950 15950 57
338 20250418 134300 409055305 15950 15950 15950 15950 110
339 20250418 134200 407300805 15950 15940 15950 15940 121
340 20250418 134100 405372055 15940 15940 15940 15940 97
341 20250418 134000 403825875 15940 15940 15940 15940 1
342 20250418 133900 403809935 15940 15940 15940 15940 2
343 20250418 133800 403778055 15930 15940 15940 15930 38
344 20250418 133700 403172685 15940 15940 15940 15940 1
345 20250418 133600 403156745 15940 15940 15940 15940 0
346 20250418 133500 403156745 15940 15940 15940 15940 0
347 20250418 133400 403156745 15940 15940 15940 15940 4
348 20250418 133300 403092985 15930 15950 15950 15930 159
349 20250418 133200 400559835 15950 15950 15950 15950 13
350 20250418 133100 400352485 15960 15960 15960 15960 29
351 20250418 133000 399889645 15960 15920 15960 15920 164
352 20250418 132900 397275885 15930 15930 15930 15930 4
353 20250418 132800 397212165 15930 15930 15930 15930 0
354 20250418 132700 397212165 15930 15930 15940 15930 27
355 20250418 132600 396782005 15960 15930 15960 15920 198
356 20250418 132500 393627425 15960 15960 15960 15940 79
357 20250418 132400 392366705 15960 15940 15960 15940 4
358 20250418 132300 392302925 15960 15950 15960 15950 48
359 20250418 132200 391537315 15950 15950 15950 15950 0
360 20250418 132100 391537315 15950 15950 15950 15920 78
361 20250418 132000 390294335 15950 15950 15950 15950 48
362 20250418 131900 389528735 15950 15920 15950 15890 136
363 20250418 131800 387362285 15920 15920 15940 15910 386
364 20250418 131700 381213335 15920 15910 15920 15910 246
365 20250418 131600 377297745 15910 15900 15910 15900 41
366 20250418 131500 376645465 15900 15900 15900 15900 3
367 20250418 131400 376597765 15900 15900 15900 15900 7
368 20250418 131300 376486465 15900 15900 15900 15900 1
369 20250418 131200 376470565 15900 15890 15900 15890 4
370 20250418 131100 376406985 15900 15910 15910 15900 67
371 20250418 131000 375341585 15910 15900 15910 15900 2
372 20250418 130900 375309775 15910 15910 15910 15910 3
373 20250418 130800 375262045 15910 15900 15910 15890 60
374 20250418 130700 374308085 15900 15900 15900 15900 7
375 20250418 130600 374196785 15900 15900 15900 15900 80
376 20250418 130500 372924785 15900 15890 15900 15890 13
377 20250418 130400 372718175 15900 15900 15900 15900 7
378 20250418 130300 372606875 15900 15900 15900 15900 8
379 20250418 130200 372479675 15900 15900 15900 15900 73
380 20250418 130100 371318975 15900 15900 15900 15900 20
381 20250418 130000 371000975 15900 15900 15900 15900 0
382 20250418 125900 371000975 15900 15900 15900 15890 41
383 20250418 125800 370349175 15900 15910 15910 15880 309
384 20250418 125700 365440015 15910 15900 15910 15900 129
385 20250418 125600 363388835 15910 15910 15910 15910 0
386 20250418 125500 363388835 15910 15920 15920 15910 43
387 20250418 125400 362704385 15920 15920 15920 15920 12
388 20250418 125300 362513345 15920 15920 15920 15910 54
389 20250418 125200 361654165 15920 15920 15920 15920 1
390 20250418 125100 361638245 15920 15920 15920 15900 385
391 20250418 125000 355509275 15920 15910 15920 15910 281
392 20250418 124900 351038535 15910 15910 15910 15900 244
393 20250418 124800 347157495 15920 15920 15920 15920 28
394 20250418 124700 346711735 15910 15910 15920 15900 845
395 20250418 124600 333260395 15920 15920 15920 15910 13
396 20250418 124500 333053535 15920 15910 15920 15910 155
397 20250418 124400 330587165 15910 15900 15910 15900 129
398 20250418 124300 328535165 15890 15890 15890 15890 103
399 20250418 124200 326898495 15890 15890 15890 15890 4
400 20250418 124100 326834935 15890 15890 15890 15880 35
401 20250418 124000 326278825 15890 15890 15890 15890 10
402 20250418 123900 326119925 15890 15890 15890 15890 0
403 20250418 123800 326119925 15890 15890 15890 15890 3
404 20250418 123700 326072255 15890 15890 15890 15890 0
405 20250418 123600 326072255 15890 15880 15890 15880 3
406 20250418 123500 326024595 15890 15890 15890 15890 0
407 20250418 123400 326024595 15890 15890 15890 15890 0
408 20250418 123300 326024595 15890 15880 15890 15880 58
409 20250418 123200 325103175 15890 15890 15890 15890 0
410 20250418 123100 325103175 15890 15870 15890 15870 4
411 20250418 123000 325039675 15870 15870 15870 15870 270
412 20250418 122900 320754775 15890 15900 15900 15850 327
413 20250418 122800 315562485 15890 15890 15890 15890 32
414 20250418 122700 315054005 15890 15890 15890 15870 105
415 20250418 122600 313387435 15890 15890 15890 15890 0
416 20250418 122500 313387435 15890 15890 15890 15890 0
417 20250418 122400 313387435 15890 15890 15890 15890 0
418 20250418 122300 313387435 15890 15890 15890 15880 148
419 20250418 122200 311036475 15880 15880 15880 15880 1
420 20250418 122100 311020595 15900 15900 15900 15900 0
421 20250418 122000 311020595 15900 15890 15900 15880 489
422 20250418 121900 303254055 15900 15910 15910 15900 122
423 20250418 121800 301313755 15910 15900 15910 15900 56
424 20250418 121700 300423295 15900 15910 15910 15900 257
425 20250418 121600 296336985 15880 15890 15890 15880 42
426 20250418 121500 295669875 15910 15910 15910 15910 0
427 20250418 121400 295669875 15910 15910 15910 15910 0
428 20250418 121300 295669875 15910 15910 15910 15910 74
429 20250418 121200 294492535 15910 15910 15910 15910 0
430 20250418 121100 294492535 15910 15870 15910 15870 51
431 20250418 121000 293683125 15910 15910 15910 15870 114
432 20250418 120900 291873865 15880 15880 15880 15880 29
433 20250418 120800 291413345 15910 15880 15910 15880 90
434 20250418 120700 289984115 15910 15870 15910 15870 81
435 20250418 120600 288695955 15910 15890 15910 15880 101
436 20250418 120500 287090495 15910 15890 15910 15890 151
437 20250418 120400 284689925 15890 15870 15890 15870 73
438 20250418 120300 283530435 15880 15860 15880 15860 89
439 20250418 120200 282117795 15870 15870 15870 15860 16
440 20250418 120100 281863995 15870 15870 15870 15870 0
441 20250418 120000 281863995 15870 15870 15870 15870 68
442 20250418 115900 280784835 15870 15860 15870 15860 61
443 20250418 115800 279817365 15860 15780 15860 15780 997
444 20250418 115700 264043605 15780 15780 15780 15780 0
445 20250418 115600 264043605 15780 15780 15780 15780 1
446 20250418 115500 264027825 15780 15780 15780 15780 2
447 20250418 115400 263996265 15780 15780 15780 15780 0
448 20250418 115300 263996265 15780 15780 15780 15780 13
449 20250418 115200 263791125 15740 15730 15740 15730 705
450 20250418 115100 252700665 15730 15730 15730 15730 13
451 20250418 115000 252496175 15730 15730 15730 15730 0
452 20250418 114900 252496175 15730 15740 15740 15720 53
453 20250418 114800 251662625 15740 15740 15740 15740 2
454 20250418 114700 251631145 15740 15740 15740 15740 151
455 20250418 114600 249254405 15740 15740 15740 15740 0
456 20250418 114500 249254405 15740 15740 15740 15730 38
457 20250418 114400 248656365 15750 15750 15750 15750 0
458 20250418 114300 248656365 15750 15750 15750 15750 11
459 20250418 114200 248483115 15770 15770 15770 15770 1
460 20250418 114100 248467345 15760 15760 15760 15760 2
461 20250418 114000 248435825 15770 15780 15800 15750 405
462 20250418 113900 242052615 15800 15800 15800 15800 0
463 20250418 113800 242052615 15800 15800 15800 15800 0
464 20250418 113700 242052615 15800 15800 15800 15780 91
465 20250418 113600 240615785 15800 15800 15800 15800 1
466 20250418 113500 240599985 15790 15800 15800 15790 83
467 20250418 113400 239289275 15820 15820 15820 15820 1
468 20250418 113300 239273455 15810 15810 15810 15800 102
469 20250418 113200 237660845 15830 15800 15830 15800 83
470 20250418 113100 236349415 15800 15790 15800 15790 94
471 20250418 113000 234865085 15830 15800 15830 15800 17
472 20250418 112900 234596215 15830 15830 15830 15830 51
473 20250418 112800 233788885 15830 15800 15830 15800 51
474 20250418 112700 232983055 15800 15830 15830 15800 15
475 20250418 112600 232745755 15810 15830 15830 15810 110
476 20250418 112500 231005555 15830 15830 15830 15820 19
477 20250418 112400 230704885 15830 15840 15840 15830 9
478 20250418 112300 230562365 15840 15830 15840 15830 233
479 20250418 112200 226872665 15820 15810 15820 15810 175
480 20250418 112100 224104555 15810 15780 15810 15780 118
481 20250418 112000 222239955 15790 15810 15810 15790 22
482 20250418 111900 221892435 15800 15800 15800 15800 597
483 20250418 111800 212459835 15800 15800 15800 15800 7
484 20250418 111700 212349235 15800 15790 15800 15790 17
485 20250418 111600 212080785 15780 15790 15790 15780 30
486 20250418 111500 211607355 15790 15790 15790 15790 18
487 20250418 111400 211323135 15790 15770 15790 15770 14
488 20250418 111300 211102335 15770 15770 15770 15770 24
489 20250418 111200 210723855 15770 15770 15770 15770 1
490 20250418 111100 210708085 15760 15750 15760 15750 59
491 20250418 111000 209778815 15760 15780 15780 15760 25
492 20250418 110900 209384575 15780 15790 15790 15780 9
493 20250418 110800 209242545 15790 15780 15800 15780 220
494 20250418 110700 205769965 15780 15760 15780 15760 39
495 20250418 110600 205154955 15780 15780 15780 15780 0
496 20250418 110500 205154955 15780 15770 15780 15750 18
497 20250418 110400 204871045 15740 15740 15740 15740 1
498 20250418 110300 204855305 15720 15730 15730 15720 12
499 20250418 110200 204666605 15720 15780 15780 15720 67
500 20250418 110100 203612145 15800 15800 15800 15800 3
501 20250418 110000 203564745 15810 15810 15810 15810 1
502 20250418 105900 203548935 15810 15800 15810 15760 140
503 20250418 105800 201338135 15800 15800 15800 15800 251
504 20250418 105700 197372335 15800 15790 15800 15780 118
505 20250418 105600 195509085 15790 15780 15790 15780 19
506 20250418 105500 195209255 15780 15780 15780 15780 62
507 20250418 105400 194230895 15780 15780 15780 15775 116
508 20250418 105300 192400450 15780 15780 15780 15780 104
509 20250418 105200 190759330 15770 15770 15770 15770 5
510 20250418 105100 190680480 15760 15770 15770 15760 101
511 20250418 105000 189088210 15760 15750 15760 15750 331
512 20250418 104900 183872720 15750 15750 15750 15750 4
513 20250418 104800 183809720 15750 15750 15760 15750 30
514 20250418 104700 183337100 15760 15760 15760 15760 0
515 20250418 104600 183337100 15760 15750 15760 15750 3
516 20250418 104500 183289840 15760 15750 15760 15730 69
517 20250418 104400 182203110 15750 15740 15750 15740 19
518 20250418 104300 181903870 15750 15740 15750 15740 75
519 20250418 104200 180723040 15740 15720 15740 15720 5
520 20250418 104100 180644360 15720 15740 15740 15720 12
521 20250418 104000 180455700 15730 15720 15730 15720 244
522 20250418 103900 176619600 15720 15680 15720 15680 4
523 20250418 103800 176556830 15720 15720 15720 15680 448
524 20250418 103700 169516200 15720 15700 15720 15680 114
525 20250418 103600 167725660 15700 15740 15750 15700 1694
526 20250418 103500 141073500 15740 15650 15750 15630 1690
527 20250418 103400 114536850 15650 15650 15650 15650 1
528 20250418 103300 114521200 15660 15620 15660 15600 489
529 20250418 103200 106873010 15620 15640 15640 15620 25
530 20250418 103100 106482080 15630 15620 15630 15590 384
531 20250418 103000 100482040 15620 15620 15620 15620 0
532 20250418 102900 100482040 15620 15580 15620 15580 425
533 20250418 102800 93859040 15580 15580 15580 15580 20
534 20250418 102700 93547440 15570 15550 15570 15550 280
535 20250418 102600 89189670 15560 15560 15560 15560 2
536 20250418 102500 89158550 15560 15560 15560 15560 0
537 20250418 102400 89158550 15560 15560 15560 15550 6
538 20250418 102300 89065210 15560 15560 15560 15560 1
539 20250418 102200 89049650 15560 15560 15560 15560 2
540 20250418 102100 89018530 15560 15560 15560 15560 2
541 20250418 102000 88987410 15570 15570 15570 15570 0
542 20250418 101900 88987410 15570 15560 15570 15560 39
543 20250418 101800 88380510 15560 15560 15560 15560 3
544 20250418 101700 88333830 15560 15560 15560 15560 25
545 20250418 101600 87944830 15560 15560 15560 15560 2
546 20250418 101500 87913710 15570 15570 15570 15570 0
547 20250418 101400 87913710 15570 15570 15570 15570 8
548 20250418 101300 87789150 15570 15570 15570 15570 2
549 20250418 101200 87758010 15570 15570 15570 15570 0
550 20250418 101100 87758010 15570 15570 15570 15570 7
551 20250418 101000 87649020 15570 15550 15570 15550 5
552 20250418 100900 87571190 15550 15540 15550 15540 4
553 20250418 100800 87509020 15540 15580 15580 15540 4
554 20250418 100700 87446780 15580 15570 15580 15570 43
555 20250418 100600 86777220 15570 15570 15570 15570 3
556 20250418 100500 86730510 15570 15530 15570 15530 94
557 20250418 100400 85270360 15570 15540 15570 15540 36
558 20250418 100300 84710860 15570 15570 15570 15570 0
559 20250418 100200 84710860 15570 15560 15580 15550 15
560 20250418 100100 84477330 15550 15560 15570 15550 103
561 20250418 100000 82875500 15580 15580 15580 15580 2
562 20250418 095900 82844340 15590 15590 15590 15590 0
563 20250418 095800 82844340 15590 15590 15590 15590 0
564 20250418 095700 82844340 15590 15560 15590 15560 3
565 20250418 095600 82797630 15590 15590 15590 15590 2
566 20250418 095500 82766450 15590 15590 15590 15590 2
567 20250418 095400 82735270 15590 15550 15590 15550 54
568 20250418 095300 81894810 15580 15580 15580 15580 2
569 20250418 095200 81863650 15580 15580 15580 15580 2
570 20250418 095100 81832490 15590 15590 15590 15590 5
571 20250418 095000 81754540 15590 15570 15590 15570 24
572 20250418 094900 81380820 15570 15570 15570 15570 90
573 20250418 094800 79979520 15570 15570 15570 15570 3
574 20250418 094700 79932810 15570 15570 15570 15570 0
575 20250418 094600 79932810 15570 15570 15570 15570 27
576 20250418 094500 79512420 15570 15550 15570 15550 71
577 20250418 094400 78407750 15550 15550 15550 15550 24
578 20250418 094300 78034550 15550 15550 15550 15550 0
579 20250418 094200 78034550 15550 15550 15550 15550 5
580 20250418 094100 77956800 15540 15540 15540 15540 17
581 20250418 094000 77692620 15540 15520 15540 15520 53
582 20250418 093900 76869800 15550 15530 15550 15530 19
583 20250418 093800 76574670 15560 15560 15560 15560 0
584 20250418 093700 76574670 15560 15560 15560 15560 0
585 20250418 093600 76574670 15560 15560 15560 15560 0
586 20250418 093500 76574670 15560 15560 15560 15560 2
587 20250418 093400 76543550 15560 15550 15560 15550 10
588 20250418 093300 76388020 15550 15550 15550 15550 3
589 20250418 093200 76341370 15550 15550 15550 15550 1
590 20250418 093100 76325820 15550 15550 15550 15540 74
591 20250418 093000 75175130 15550 15550 15550 15540 378
592 20250418 092900 69298570 15560 15550 15560 15550 5
593 20250418 092800 69220780 15560 15570 15570 15560 1255
594 20250418 092700 49689960 15570 15615 15615 15570 91
595 20250418 092600 48270810 15630 15630 15630 15630 0
596 20250418 092500 48270810 15630 15630 15630 15630 0
597 20250418 092400 48270810 15630 15630 15630 15630 0
598 20250418 092300 48270810 15630 15630 15630 15630 0
599 20250418 092200 48270810 15630 15620 15630 15620 282
600 20250418 092100 43863250 15640 15640 15640 15640 0
601 20250418 092000 43863250 15640 15630 15640 15630 256
602 20250418 091900 39859790 15640 15640 15640 15640 177
603 20250418 091800 37091510 15630 15620 15640 15620 868
604 20250418 091700 23525850 15610 15610 15610 15610 0
605 20250418 091600 23525850 15610 15610 15610 15610 1
606 20250418 091500 23510240 15610 15600 15610 15600 65
607 20250418 091400 22495600 15610 15610 15610 15610 2
608 20250418 091300 22464380 15610 15610 15610 15610 1
609 20250418 091200 22448770 15610 15550 15610 15550 38
610 20250418 091100 21857270 15570 15570 15570 15570 19
611 20250418 091000 21561440 15570 15570 15570 15570 8
612 20250418 090900 21436880 15570 15510 15570 15510 102
613 20250418 090800 19854800 15570 15510 15570 15510 2
614 20250418 090700 19823720 15510 15550 15570 15510 107
615 20250418 090600 18160370 15580 15550 15580 15510 329
616 20250418 090500 13044280 15600 15600 15600 15510 48
617 20250418 090400 12299450 15600 15600 15600 15600 47
618 20250418 090300 11566250 15600 15550 15600 15550 5
619 20250418 090200 11488420 15610 15610 15610 15610 2
620 20250418 090100 11457200 15610 15610 15610 15550 16
621 20250418 090000 11208280 15610 15610 15620 15480 720

8
053690/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
20250418,160521,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15990,490,2,3.16,546175030,34553,152.55,15610,16010,15480,20150,10850,15500,15806.88,4.70,0,-1925,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1752,8.75,0.79,12,0.32,1828.00,20205.00,21450,20241126,-25.45,13530,20250409,18.18,19500,-18.00,20250213,13530,18.18,20250409,21450,-25.45,20241126,13530,18.18,20250409,4.87,Y,053690,500,54 억,,514609,N,N,3026,N,00,N
20250418,150527,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,16000,500,2,3.23,514463780,32570,143.80,15610,16010,15480,20150,10850,15500,15795.63,4.70,0,-1861,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1753,8.75,0.79,12,0.30,1828.00,20205.00,21450,20241126,-25.41,13530,20250409,18.26,19500,-17.95,20250213,13530,18.26,20250409,21450,-25.41,20241126,13530,18.26,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250418,140531,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15930,430,2,2.77,433880810,27520,121.50,15610,15970,15480,20150,10850,15500,15766.02,4.70,0,-1072,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1746,8.71,0.79,12,0.25,1828.00,20205.00,21450,20241126,-25.73,13530,20250409,17.74,19500,-18.31,20250213,13530,17.74,20250409,21450,-25.73,20241126,13530,17.74,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250418,130529,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15900,400,2,2.58,372877085,23692,104.60,15610,15920,15480,20150,10850,15500,15738.52,4.70,0,-231,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1742,8.70,0.79,12,0.22,1828.00,20205.00,21450,20241126,-25.87,13530,20250409,17.52,19500,-18.46,20250213,13530,17.52,20250409,21450,-25.87,20241126,13530,17.52,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250418,120527,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15910,410,2,2.65,287090495,18296,80.78,15610,15910,15480,20150,10850,15500,15691.44,4.70,0,640,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1743,8.70,0.79,12,0.17,1828.00,20205.00,21450,20241126,-25.83,13530,20250409,17.59,19500,-18.41,20250213,13530,17.59,20250409,21450,-25.83,20241126,13530,17.59,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250418,110530,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15750,250,2,1.61,205139175,13108,57.87,15610,15810,15480,20150,10850,15500,15649.92,4.70,0,783,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1726,8.62,0.78,12,0.12,1828.00,20205.00,21450,20241126,-26.57,13530,20250409,16.41,19500,-19.23,20250213,13530,16.41,20250409,21450,-26.57,20241126,13530,16.41,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250418,100530,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15570,70,2,0.45,86730510,5567,24.58,15610,15640,15480,20150,10850,15500,15579.40,4.70,0,-1146,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1706,8.52,0.77,12,0.05,1828.00,20205.00,21450,20241126,-27.41,13530,20250409,15.08,19500,-20.15,20250213,13530,15.08,20250409,21450,-27.41,20241126,13530,15.08,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250418,090532,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15600,100,2,0.65,12454810,800,3.53,15610,15620,15480,20150,10850,15500,15568.51,4.70,0,-363,15760,15630,15420,15290,15080,15695,15355,55,4650,500,11470,10,1,10957550,1709,8.53,0.77,12,0.01,1828.00,20205.00,21450,20241126,-27.27,13530,20250409,15.30,19500,-20.00,20250213,13530,15.30,20250409,21450,-27.27,20241126,13530,15.30,20250409,4.87,Y,053690,500,54 억,,514609,N,N,2031,N,00,N
20250417,160525,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15500,230,2,1.51,350000415,22650,102.35,15220,15550,15210,19850,10690,15270,15452.56,4.68,0,1039,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1698,8.48,0.77,12,0.21,1828.00,20205.00,21450,20241126,-27.74,13530,20250409,14.56,19500,-20.51,20250213,13530,14.56,20250409,21450,-27.74,20241126,13530,14.56,20250409,4.91,Y,053690,500,54 억,,512842,N,N,2031,N,00,N
20250417,150529,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15520,250,2,1.64,334417685,21645,97.81,15220,15550,15210,19850,10690,15270,15450.11,4.68,0,1408,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1701,8.49,0.77,12,0.20,1828.00,20205.00,21450,20241126,-27.65,13530,20250409,14.71,19500,-20.41,20250213,13530,14.71,20250409,21450,-27.65,20241126,13530,14.71,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,N,00,N
20250417,140533,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15500,230,2,1.51,252760385,16383,74.03,15220,15550,15210,19850,10690,15270,15428.21,4.68,0,2933,15663,15466,15333,15136,15003,15400,15070,55,4580,500,11290,10,1,10957550,1698,8.48,0.77,12,0.15,1828.00,20205.00,21450,20241126,-27.74,13530,20250409,14.56,19500,-20.51,20250213,13530,14.56,20250409,21450,-27.74,20241126,13530,14.56,20250409,4.91,Y,053690,500,54 억,,512842,N,N,1763,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 160521 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15990 490 2 3.16 546175030 34553 152.55 15610 16010 15480 20150 10850 15500 15806.88 4.70 0 -1925 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1752 8.75 0.79 12 0.32 1828.00 20205.00 21450 20241126 -25.45 13530 20250409 18.18 19500 -18.00 20250213 13530 18.18 20250409 21450 -25.45 20241126 13530 18.18 20250409 4.87 Y 053690 500 54 억 514609 N N 3026 N 00 N
3 20250418 150527 55 60.00 KOSPI 일반서비스 N N N Y 60 N 16000 500 2 3.23 514463780 32570 143.80 15610 16010 15480 20150 10850 15500 15795.63 4.70 0 -1861 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1753 8.75 0.79 12 0.30 1828.00 20205.00 21450 20241126 -25.41 13530 20250409 18.26 19500 -17.95 20250213 13530 18.26 20250409 21450 -25.41 20241126 13530 18.26 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
4 20250418 140531 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15930 430 2 2.77 433880810 27520 121.50 15610 15970 15480 20150 10850 15500 15766.02 4.70 0 -1072 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1746 8.71 0.79 12 0.25 1828.00 20205.00 21450 20241126 -25.73 13530 20250409 17.74 19500 -18.31 20250213 13530 17.74 20250409 21450 -25.73 20241126 13530 17.74 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
5 20250418 130529 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15900 400 2 2.58 372877085 23692 104.60 15610 15920 15480 20150 10850 15500 15738.52 4.70 0 -231 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1742 8.70 0.79 12 0.22 1828.00 20205.00 21450 20241126 -25.87 13530 20250409 17.52 19500 -18.46 20250213 13530 17.52 20250409 21450 -25.87 20241126 13530 17.52 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
6 20250418 120527 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15910 410 2 2.65 287090495 18296 80.78 15610 15910 15480 20150 10850 15500 15691.44 4.70 0 640 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1743 8.70 0.79 12 0.17 1828.00 20205.00 21450 20241126 -25.83 13530 20250409 17.59 19500 -18.41 20250213 13530 17.59 20250409 21450 -25.83 20241126 13530 17.59 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
7 20250418 110530 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15750 250 2 1.61 205139175 13108 57.87 15610 15810 15480 20150 10850 15500 15649.92 4.70 0 783 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1726 8.62 0.78 12 0.12 1828.00 20205.00 21450 20241126 -26.57 13530 20250409 16.41 19500 -19.23 20250213 13530 16.41 20250409 21450 -26.57 20241126 13530 16.41 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
8 20250418 100530 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15570 70 2 0.45 86730510 5567 24.58 15610 15640 15480 20150 10850 15500 15579.40 4.70 0 -1146 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1706 8.52 0.77 12 0.05 1828.00 20205.00 21450 20241126 -27.41 13530 20250409 15.08 19500 -20.15 20250213 13530 15.08 20250409 21450 -27.41 20241126 13530 15.08 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
9 20250418 090532 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15600 100 2 0.65 12454810 800 3.53 15610 15620 15480 20150 10850 15500 15568.51 4.70 0 -363 15760 15630 15420 15290 15080 15695 15355 55 4650 500 11470 10 1 10957550 1709 8.53 0.77 12 0.01 1828.00 20205.00 21450 20241126 -27.27 13530 20250409 15.30 19500 -20.00 20250213 13530 15.30 20250409 21450 -27.27 20241126 13530 15.30 20250409 4.87 Y 053690 500 54 억 514609 N N 2031 N 00 N
10 20250417 160525 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15500 230 2 1.51 350000415 22650 102.35 15220 15550 15210 19850 10690 15270 15452.56 4.68 0 1039 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1698 8.48 0.77 12 0.21 1828.00 20205.00 21450 20241126 -27.74 13530 20250409 14.56 19500 -20.51 20250213 13530 14.56 20250409 21450 -27.74 20241126 13530 14.56 20250409 4.91 Y 053690 500 54 억 512842 N N 2031 N 00 N
11 20250417 150529 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15520 250 2 1.64 334417685 21645 97.81 15220 15550 15210 19850 10690 15270 15450.11 4.68 0 1408 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1701 8.49 0.77 12 0.20 1828.00 20205.00 21450 20241126 -27.65 13530 20250409 14.71 19500 -20.41 20250213 13530 14.71 20250409 21450 -27.65 20241126 13530 14.71 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N
12 20250417 140533 55 60.00 KOSPI 일반서비스 N N N Y 60 N 15500 230 2 1.51 252760385 16383 74.03 15220 15550 15210 19850 10690 15270 15428.21 4.68 0 2933 15663 15466 15333 15136 15003 15400 15070 55 4580 500 11290 10 1 10957550 1698 8.48 0.77 12 0.15 1828.00 20205.00 21450 20241126 -27.74 13530 20250409 14.56 19500 -20.51 20250213 13530 14.56 20250409 21450 -27.74 20241126 13530 14.56 20250409 4.91 Y 053690 500 54 억 512842 N N 1763 N 00 N

1
053690/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,18493,10957550,282388110,167321788500,0.17
20250415,18164,10957550,280633800,169294147500,0.17
20250414,17726,10957550,268548900,166006882500,0.16
20250411,17332,10957550,257900160,163048344000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 18493 10957550 282388110 167321788500 0.17
3 20250415 18164 10957550 280633800 169294147500 0.17
4 20250414 17726 10957550 268548900 166006882500 0.16
5 20250411 17332 10957550 257900160 163048344000 0.16