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
054210/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4785,4765,4785,4690,16625,78607530,00,0.00,N,2,70,
20250417,4715,4750,4775,4675,36229,171297590,00,0.00,N,2,10,
20250416,4705,4775,4800,4700,51189,242808335,00,0.00,N,5,-75,
20250415,4780,4750,4785,4705,43225,205410570,00,0.00,N,2,45,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4785 4765 4785 4690 16625 78607530 00 0.00 N 2 70
3 20250417 4715 4750 4775 4675 36229 171297590 00 0.00 N 2 10
4 20250416 4705 4775 4800 4700 51189 242808335 00 0.00 N 5 -75
5 20250415 4780 4750 4785 4705 43225 205410570 00 0.00 N 2 45

621
054210/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,191900,78607530,4785,4785,4785,4785,623
20250418,191800,78607530,4785,4785,4785,4785,0
20250418,191700,78607530,4785,4785,4785,4785,0
20250418,191600,78607530,4785,4785,4785,4785,0
20250418,191500,78607530,4785,4785,4785,4785,0
20250418,191400,78607530,4785,4785,4785,4785,0
20250418,191300,78607530,4785,4785,4785,4785,0
20250418,191200,78607530,4785,4785,4785,4785,0
20250418,191100,78607530,4785,4785,4785,4785,0
20250418,191000,78607530,4785,4785,4785,4785,0
20250418,190900,78607530,4785,4785,4785,4785,0
20250418,190800,78607530,4785,4785,4785,4785,0
20250418,190700,78607530,4785,4785,4785,4785,0
20250418,190600,78607530,4785,4785,4785,4785,0
20250418,190500,78607530,4785,4785,4785,4785,0
20250418,190400,78607530,4785,4785,4785,4785,0
20250418,190300,78607530,4785,4785,4785,4785,0
20250418,190200,78607530,4785,4785,4785,4785,0
20250418,190100,78607530,4785,4785,4785,4785,0
20250418,190000,78607530,4785,4785,4785,4785,0
20250418,185900,78607530,4785,4785,4785,4785,0
20250418,185800,78607530,4785,4785,4785,4785,0
20250418,185700,78607530,4785,4785,4785,4785,0
20250418,185600,78607530,4785,4785,4785,4785,0
20250418,185500,78607530,4785,4785,4785,4785,0
20250418,185400,78607530,4785,4785,4785,4785,0
20250418,185300,78607530,4785,4785,4785,4785,0
20250418,185200,78607530,4785,4785,4785,4785,0
20250418,185100,78607530,4785,4785,4785,4785,0
20250418,185000,78607530,4785,4785,4785,4785,0
20250418,184900,78607530,4785,4785,4785,4785,623
20250418,184800,78607530,4785,4785,4785,4785,0
20250418,184700,78607530,4785,4785,4785,4785,0
20250418,184600,78607530,4785,4785,4785,4785,0
20250418,184500,78607530,4785,4785,4785,4785,0
20250418,184400,78607530,4785,4785,4785,4785,0
20250418,184300,78607530,4785,4785,4785,4785,0
20250418,184200,78607530,4785,4785,4785,4785,0
20250418,184100,78607530,4785,4785,4785,4785,0
20250418,184000,78607530,4785,4785,4785,4785,0
20250418,183900,78607530,4785,4785,4785,4785,0
20250418,183800,78607530,4785,4785,4785,4785,0
20250418,183700,78607530,4785,4785,4785,4785,0
20250418,183600,78607530,4785,4785,4785,4785,0
20250418,183500,78607530,4785,4785,4785,4785,0
20250418,183400,78607530,4785,4785,4785,4785,0
20250418,183300,78607530,4785,4785,4785,4785,0
20250418,183200,78607530,4785,4785,4785,4785,0
20250418,183100,78607530,4785,4785,4785,4785,0
20250418,183000,78607530,4785,4785,4785,4785,0
20250418,182900,78607530,4785,4785,4785,4785,0
20250418,182800,78607530,4785,4785,4785,4785,0
20250418,182700,78607530,4785,4785,4785,4785,0
20250418,182600,78607530,4785,4785,4785,4785,0
20250418,182500,78607530,4785,4785,4785,4785,0
20250418,182400,78607530,4785,4785,4785,4785,0
20250418,182300,78607530,4785,4785,4785,4785,0
20250418,182200,78607530,4785,4785,4785,4785,0
20250418,182100,78607530,4785,4785,4785,4785,0
20250418,182000,78607530,4785,4785,4785,4785,0
20250418,181900,78607530,4785,4785,4785,4785,623
20250418,181800,78607530,4785,4785,4785,4785,0
20250418,181700,78607530,4785,4785,4785,4785,0
20250418,181600,78607530,4785,4785,4785,4785,0
20250418,181500,78607530,4785,4785,4785,4785,0
20250418,181400,78607530,4785,4785,4785,4785,0
20250418,181300,78607530,4785,4785,4785,4785,0
20250418,181200,78607530,4785,4785,4785,4785,0
20250418,181100,78607530,4785,4785,4785,4785,0
20250418,181000,78607530,4785,4785,4785,4785,0
20250418,180900,78607530,4785,4785,4785,4785,0
20250418,180800,78607530,4785,4785,4785,4785,0
20250418,180700,78607530,4785,4785,4785,4785,0
20250418,180600,78607530,4785,4785,4785,4785,0
20250418,180500,78607530,4785,4785,4785,4785,0
20250418,180400,78607530,4785,4785,4785,4785,0
20250418,180300,78607530,4785,4785,4785,4785,0
20250418,180200,78607530,4785,4785,4785,4785,0
20250418,180100,78607530,4785,4785,4785,4785,0
20250418,180000,78607530,4785,4785,4785,4785,0
20250418,175900,78607530,4785,4785,4785,4785,0
20250418,175800,78607530,4785,4785,4785,4785,0
20250418,175700,78607530,4785,4785,4785,4785,0
20250418,175600,78607530,4785,4785,4785,4785,0
20250418,175500,78607530,4785,4785,4785,4785,0
20250418,175400,78607530,4785,4785,4785,4785,0
20250418,175300,78607530,4785,4785,4785,4785,0
20250418,175200,78607530,4785,4785,4785,4785,0
20250418,175100,78607530,4785,4785,4785,4785,0
20250418,175000,78607530,4785,4785,4785,4785,0
20250418,174900,78607530,4785,4785,4785,4785,623
20250418,174800,78607530,4785,4785,4785,4785,0
20250418,174700,78607530,4785,4785,4785,4785,0
20250418,174600,78607530,4785,4785,4785,4785,0
20250418,174500,78607530,4785,4785,4785,4785,0
20250418,174400,78607530,4785,4785,4785,4785,0
20250418,174300,78607530,4785,4785,4785,4785,0
20250418,174200,78607530,4785,4785,4785,4785,0
20250418,174100,78607530,4785,4785,4785,4785,0
20250418,174000,78607530,4785,4785,4785,4785,0
20250418,173900,78607530,4785,4785,4785,4785,0
20250418,173800,78607530,4785,4785,4785,4785,0
20250418,173700,78607530,4785,4785,4785,4785,0
20250418,173600,78607530,4785,4785,4785,4785,0
20250418,173500,78607530,4785,4785,4785,4785,0
20250418,173400,78607530,4785,4785,4785,4785,0
20250418,173300,78607530,4785,4785,4785,4785,0
20250418,173200,78607530,4785,4785,4785,4785,0
20250418,173100,78607530,4785,4785,4785,4785,0
20250418,173000,78607530,4785,4785,4785,4785,0
20250418,172900,78607530,4785,4785,4785,4785,0
20250418,172800,78607530,4785,4785,4785,4785,0
20250418,172700,78607530,4785,4785,4785,4785,0
20250418,172600,78607530,4785,4785,4785,4785,0
20250418,172500,78607530,4785,4785,4785,4785,0
20250418,172400,78607530,4785,4785,4785,4785,0
20250418,172300,78607530,4785,4785,4785,4785,0
20250418,172200,78607530,4785,4785,4785,4785,0
20250418,172100,78607530,4785,4785,4785,4785,0
20250418,172000,78607530,4785,4785,4785,4785,0
20250418,171900,78607530,4785,4785,4785,4785,623
20250418,171800,78607530,4785,4785,4785,4785,0
20250418,171700,78607530,4785,4785,4785,4785,0
20250418,171600,78607530,4785,4785,4785,4785,0
20250418,171500,78607530,4785,4785,4785,4785,0
20250418,171400,78607530,4785,4785,4785,4785,0
20250418,171300,78607530,4785,4785,4785,4785,0
20250418,171200,78607530,4785,4785,4785,4785,0
20250418,171100,78607530,4785,4785,4785,4785,0
20250418,171000,78607530,4785,4785,4785,4785,0
20250418,170900,78607530,4785,4785,4785,4785,0
20250418,170800,78607530,4785,4785,4785,4785,0
20250418,170700,78607530,4785,4785,4785,4785,0
20250418,170600,78607530,4785,4785,4785,4785,0
20250418,170500,78607530,4785,4785,4785,4785,0
20250418,170400,78607530,4785,4785,4785,4785,0
20250418,170300,78607530,4785,4785,4785,4785,0
20250418,170200,78607530,4785,4785,4785,4785,0
20250418,170100,78607530,4785,4785,4785,4785,0
20250418,170000,78607530,4785,4785,4785,4785,0
20250418,165900,78607530,4785,4785,4785,4785,0
20250418,165800,78607530,4785,4785,4785,4785,0
20250418,165700,78607530,4785,4785,4785,4785,0
20250418,165600,78607530,4785,4785,4785,4785,0
20250418,165500,78607530,4785,4785,4785,4785,0
20250418,165400,78607530,4785,4785,4785,4785,0
20250418,165300,78607530,4785,4785,4785,4785,0
20250418,165200,78607530,4785,4785,4785,4785,0
20250418,165100,78607530,4785,4785,4785,4785,0
20250418,165000,78607530,4785,4785,4785,4785,0
20250418,164900,78607530,4785,4785,4785,4785,623
20250418,164800,78607530,4785,4785,4785,4785,0
20250418,164700,78607530,4785,4785,4785,4785,0
20250418,164600,78607530,4785,4785,4785,4785,0
20250418,164500,78607530,4785,4785,4785,4785,0
20250418,164400,78607530,4785,4785,4785,4785,0
20250418,164300,78607530,4785,4785,4785,4785,0
20250418,164200,78607530,4785,4785,4785,4785,0
20250418,164100,78607530,4785,4785,4785,4785,0
20250418,164000,78607530,4785,4785,4785,4785,0
20250418,163900,78607530,4785,4785,4785,4785,0
20250418,163800,78607530,4785,4785,4785,4785,0
20250418,163700,78607530,4785,4785,4785,4785,0
20250418,163600,78607530,4785,4785,4785,4785,0
20250418,163500,78607530,4785,4785,4785,4785,0
20250418,163400,78607530,4785,4785,4785,4785,0
20250418,163300,78607530,4785,4785,4785,4785,0
20250418,163200,78607530,4785,4785,4785,4785,0
20250418,163100,78607530,4785,4785,4785,4785,0
20250418,163000,78607530,4785,4785,4785,4785,0
20250418,162900,78607530,4785,4785,4785,4785,0
20250418,162800,78607530,4785,4785,4785,4785,0
20250418,162700,78607530,4785,4785,4785,4785,0
20250418,162600,78607530,4785,4785,4785,4785,0
20250418,162500,78607530,4785,4785,4785,4785,0
20250418,162400,78607530,4785,4785,4785,4785,0
20250418,162300,78607530,4785,4785,4785,4785,0
20250418,162200,78607530,4785,4785,4785,4785,0
20250418,162100,78607530,4785,4785,4785,4785,0
20250418,162000,78607530,4785,4785,4785,4785,0
20250418,161900,78607530,4785,4785,4785,4785,623
20250418,161800,78607530,4785,4785,4785,4785,0
20250418,161700,78607530,4785,4785,4785,4785,0
20250418,161600,78607530,4785,4785,4785,4785,0
20250418,161500,78607530,4785,4785,4785,4785,0
20250418,161400,78607530,4785,4785,4785,4785,0
20250418,161300,78607530,4785,4785,4785,4785,0
20250418,161200,78607530,4785,4785,4785,4785,0
20250418,161100,78607530,4785,4785,4785,4785,0
20250418,161000,78607530,4785,4785,4785,4785,0
20250418,160900,78607530,4785,4785,4785,4785,0
20250418,160800,78607530,4785,4785,4785,4785,0
20250418,160700,78607530,4785,4785,4785,4785,0
20250418,160600,78607530,4785,4785,4785,4785,0
20250418,160500,78607530,4785,4785,4785,4785,0
20250418,160400,78607530,4785,4785,4785,4785,0
20250418,160300,78607530,4785,4785,4785,4785,0
20250418,160200,78607530,4785,4785,4785,4785,0
20250418,160100,78607530,4785,4785,4785,4785,0
20250418,160000,78607530,4785,4785,4785,4785,0
20250418,155900,78607530,4785,4785,4785,4785,0
20250418,155800,78607530,4785,4785,4785,4785,0
20250418,155700,78607530,4785,4785,4785,4785,0
20250418,155600,78607530,4785,4785,4785,4785,0
20250418,155500,78607530,4785,4785,4785,4785,0
20250418,155400,78607530,4785,4785,4785,4785,0
20250418,155300,78607530,4785,4785,4785,4785,0
20250418,155200,78607530,4785,4785,4785,4785,0
20250418,155100,78607530,4785,4785,4785,4785,0
20250418,155000,78607530,4785,4785,4785,4785,0
20250418,154900,78607530,4785,4785,4785,4785,623
20250418,154800,78607530,4785,4785,4785,4785,0
20250418,154700,78607530,4785,4785,4785,4785,0
20250418,154600,78607530,4785,4785,4785,4785,0
20250418,154500,78607530,4785,4785,4785,4785,0
20250418,154400,78607530,4785,4785,4785,4785,0
20250418,154300,78607530,4785,4785,4785,4785,0
20250418,154200,78607530,4785,4785,4785,4785,0
20250418,154100,78607530,4785,4785,4785,4785,0
20250418,154000,78607530,4785,4785,4785,4785,0
20250418,153900,78607530,4785,4785,4785,4785,0
20250418,153800,78607530,4785,4785,4785,4785,0
20250418,153700,78607530,4785,4785,4785,4785,0
20250418,153600,78607530,4785,4785,4785,4785,0
20250418,153500,78607530,4785,4785,4785,4785,0
20250418,153400,78607530,4785,4785,4785,4785,0
20250418,153300,78607530,4785,4785,4785,4785,0
20250418,153200,78607530,4785,4785,4785,4785,0
20250418,153100,78607530,4785,4785,4785,4785,0
20250418,153000,78607530,4785,4785,4785,4785,623
20250418,152900,75626475,4770,4770,4770,4770,0
20250418,152800,75626475,4770,4770,4770,4770,0
20250418,152700,75626475,4770,4770,4770,4770,0
20250418,152600,75626475,4770,4770,4770,4770,0
20250418,152500,75626475,4770,4770,4770,4770,0
20250418,152400,75626475,4770,4770,4770,4770,0
20250418,152300,75626475,4770,4770,4770,4770,0
20250418,152200,75626475,4770,4770,4770,4770,0
20250418,152100,75626475,4770,4770,4770,4770,0
20250418,152000,75626475,4770,4770,4770,4770,0
20250418,151900,75626475,4770,4750,4770,4740,416
20250418,151800,73652115,4750,4770,4770,4750,248
20250418,151700,72474095,4765,4765,4765,4765,0
20250418,151600,72474095,4765,4765,4765,4765,0
20250418,151500,72474095,4765,4765,4765,4765,1
20250418,151400,72469330,4755,4755,4755,4755,0
20250418,151300,72469330,4755,4755,4755,4755,0
20250418,151200,72469330,4755,4755,4755,4755,0
20250418,151100,72469330,4755,4755,4755,4755,15
20250418,151000,72398005,4755,4755,4755,4755,0
20250418,150900,72398005,4755,4755,4755,4755,0
20250418,150800,72398005,4755,4765,4765,4755,5
20250418,150700,72374220,4765,4765,4765,4765,0
20250418,150600,72374220,4765,4765,4765,4765,0
20250418,150500,72374220,4765,4765,4765,4765,3
20250418,150400,72359925,4770,4770,4770,4770,0
20250418,150300,72359925,4770,4770,4770,4770,0
20250418,150200,72359925,4770,4770,4770,4770,0
20250418,150100,72359925,4770,4770,4770,4770,0
20250418,150000,72359925,4770,4770,4770,4770,0
20250418,145900,72359925,4770,4770,4770,4770,83
20250418,145800,71964015,4770,4765,4770,4765,30
20250418,145700,71821015,4755,4755,4755,4755,10
20250418,145600,71773465,4755,4755,4755,4755,0
20250418,145500,71773465,4755,4755,4755,4755,1
20250418,145400,71768710,4750,4750,4750,4750,0
20250418,145300,71768710,4750,4750,4750,4750,0
20250418,145200,71768710,4750,4750,4750,4750,0
20250418,145100,71768710,4750,4750,4750,4750,0
20250418,145000,71768710,4750,4750,4750,4750,100
20250418,144900,71293710,4750,4750,4750,4750,0
20250418,144800,71293710,4750,4745,4750,4745,147
20250418,144700,70595695,4780,4775,4780,4775,2
20250418,144600,70586140,4750,4750,4750,4750,100
20250418,144500,70111140,4775,4775,4775,4775,0
20250418,144400,70111140,4775,4775,4775,4775,0
20250418,144300,70111140,4775,4775,4775,4775,0
20250418,144200,70111140,4775,4760,4775,4745,92
20250418,144100,69672785,4775,4775,4775,4775,0
20250418,144000,69672785,4775,4770,4775,4770,100
20250418,143900,69195750,4770,4770,4770,4770,0
20250418,143800,69195750,4770,4770,4770,4770,30
20250418,143700,69052650,4750,4750,4750,4750,0
20250418,143600,69052650,4750,4740,4770,4740,315
20250418,143500,67557420,4730,4730,4730,4730,0
20250418,143400,67557420,4730,4730,4730,4730,0
20250418,143300,67557420,4730,4730,4730,4730,1
20250418,143200,67552690,4730,4730,4730,4730,0
20250418,143100,67552690,4730,4725,4730,4725,1976
20250418,143000,58211210,4730,4720,4730,4720,1766
20250418,142900,49871080,4720,4720,4720,4720,0
20250418,142800,49871080,4720,4720,4720,4720,0
20250418,142700,49871080,4720,4720,4720,4720,108
20250418,142600,49361320,4725,4725,4725,4725,0
20250418,142500,49361320,4725,4725,4725,4725,100
20250418,142400,48888820,4720,4720,4720,4720,0
20250418,142300,48888820,4720,4720,4720,4720,67
20250418,142200,48572580,4725,4725,4725,4725,2
20250418,142100,48563130,4740,4740,4740,4740,0
20250418,142000,48563130,4740,4740,4740,4740,50
20250418,141900,48326130,4735,4735,4735,4735,0
20250418,141800,48326130,4735,4735,4735,4735,100
20250418,141700,47852630,4735,4735,4735,4735,0
20250418,141600,47852630,4735,4735,4735,4735,0
20250418,141500,47852630,4735,4735,4735,4735,0
20250418,141400,47852630,4735,4735,4735,4735,0
20250418,141300,47852630,4735,4735,4735,4735,0
20250418,141200,47852630,4735,4735,4735,4735,0
20250418,141100,47852630,4735,4735,4735,4735,0
20250418,141000,47852630,4735,4735,4735,4735,0
20250418,140900,47852630,4735,4735,4735,4735,0
20250418,140800,47852630,4735,4735,4735,4735,0
20250418,140700,47852630,4735,4735,4735,4735,0
20250418,140600,47852630,4735,4735,4735,4735,0
20250418,140500,47852630,4735,4735,4735,4735,0
20250418,140400,47852630,4735,4735,4735,4735,0
20250418,140300,47852630,4735,4735,4735,4735,54
20250418,140200,47596940,4735,4735,4735,4735,0
20250418,140100,47596940,4735,4735,4735,4735,0
20250418,140000,47596940,4735,4735,4735,4735,0
20250418,135900,47596940,4735,4735,4735,4735,0
20250418,135800,47596940,4735,4735,4735,4735,0
20250418,135700,47596940,4735,4735,4735,4735,0
20250418,135600,47596940,4735,4735,4735,4735,0
20250418,135500,47596940,4735,4735,4735,4735,0
20250418,135400,47596940,4735,4735,4735,4735,20
20250418,135300,47502240,4735,4735,4735,4735,0
20250418,135200,47502240,4735,4735,4735,4735,0
20250418,135100,47502240,4735,4735,4735,4735,1
20250418,135000,47497505,4720,4720,4720,4720,0
20250418,134900,47497505,4720,4720,4720,4720,0
20250418,134800,47497505,4720,4720,4720,4720,0
20250418,134700,47497505,4720,4720,4720,4720,0
20250418,134600,47497505,4720,4720,4720,4720,0
20250418,134500,47497505,4720,4720,4720,4720,0
20250418,134400,47497505,4720,4720,4720,4720,0
20250418,134300,47497505,4720,4720,4720,4720,0
20250418,134200,47497505,4720,4720,4720,4720,0
20250418,134100,47497505,4720,4720,4720,4720,0
20250418,134000,47497505,4720,4720,4720,4720,0
20250418,133900,47497505,4720,4720,4720,4720,0
20250418,133800,47497505,4720,4720,4720,4720,0
20250418,133700,47497505,4720,4720,4720,4720,0
20250418,133600,47497505,4720,4720,4720,4720,0
20250418,133500,47497505,4720,4720,4720,4720,0
20250418,133400,47497505,4720,4720,4720,4720,0
20250418,133300,47497505,4720,4720,4720,4720,0
20250418,133200,47497505,4720,4720,4720,4720,0
20250418,133100,47497505,4720,4720,4720,4720,0
20250418,133000,47497505,4720,4720,4720,4720,0
20250418,132900,47497505,4720,4720,4720,4720,0
20250418,132800,47497505,4720,4720,4720,4720,0
20250418,132700,47497505,4720,4720,4720,4720,0
20250418,132600,47497505,4720,4720,4720,4720,0
20250418,132500,47497505,4720,4720,4720,4720,0
20250418,132400,47497505,4720,4720,4720,4720,0
20250418,132300,47497505,4720,4720,4720,4720,0
20250418,132200,47497505,4720,4720,4720,4720,0
20250418,132100,47497505,4720,4720,4720,4720,0
20250418,132000,47497505,4720,4720,4720,4720,0
20250418,131900,47497505,4720,4720,4720,4720,0
20250418,131800,47497505,4720,4720,4720,4720,0
20250418,131700,47497505,4720,4720,4720,4720,8
20250418,131600,47459745,4735,4735,4735,4735,0
20250418,131500,47459745,4735,4735,4735,4735,0
20250418,131400,47459745,4735,4735,4735,4735,0
20250418,131300,47459745,4735,4735,4735,4735,0
20250418,131200,47459745,4735,4735,4735,4735,0
20250418,131100,47459745,4735,4735,4735,4735,0
20250418,131000,47459745,4735,4735,4735,4735,0
20250418,130900,47459745,4735,4735,4735,4735,0
20250418,130800,47459745,4735,4730,4735,4730,2
20250418,130700,47450280,4720,4720,4720,4720,5
20250418,130600,47426680,4720,4720,4720,4720,192
20250418,130500,46520440,4720,4725,4725,4720,6
20250418,130400,46492115,4725,4725,4725,4725,0
20250418,130300,46492115,4725,4725,4725,4725,0
20250418,130200,46492115,4725,4725,4725,4725,0
20250418,130100,46492115,4725,4725,4725,4725,3
20250418,130000,46477940,4725,4725,4725,4725,0
20250418,125900,46477940,4725,4725,4725,4725,0
20250418,125800,46477940,4725,4725,4725,4725,0
20250418,125700,46477940,4725,4725,4725,4725,1
20250418,125600,46473215,4735,4735,4735,4735,0
20250418,125500,46473215,4735,4735,4735,4735,0
20250418,125400,46473215,4735,4735,4735,4735,0
20250418,125300,46473215,4735,4735,4735,4735,0
20250418,125200,46473215,4735,4735,4735,4735,0
20250418,125100,46473215,4735,4735,4735,4735,0
20250418,125000,46473215,4735,4735,4735,4735,1
20250418,124900,46468480,4740,4740,4740,4740,57
20250418,124800,46198300,4740,4740,4740,4740,1
20250418,124700,46193560,4740,4740,4740,4740,0
20250418,124600,46193560,4740,4740,4740,4740,0
20250418,124500,46193560,4740,4740,4740,4740,0
20250418,124400,46193560,4740,4740,4740,4740,59
20250418,124300,45913900,4740,4740,4740,4740,93
20250418,124200,45473080,4745,4745,4745,4745,1
20250418,124100,45468335,4720,4735,4735,4720,50
20250418,124000,45232120,4740,4740,4740,4740,1
20250418,123900,45227380,4745,4745,4745,4745,0
20250418,123800,45227380,4745,4745,4745,4745,0
20250418,123700,45227380,4745,4745,4745,4745,0
20250418,123600,45227380,4745,4745,4745,4745,0
20250418,123500,45227380,4745,4745,4745,4745,0
20250418,123400,45227380,4745,4745,4745,4745,0
20250418,123300,45227380,4745,4745,4745,4745,0
20250418,123200,45227380,4745,4745,4745,4745,0
20250418,123100,45227380,4745,4745,4745,4745,0
20250418,123000,45227380,4745,4745,4745,4745,0
20250418,122900,45227380,4745,4745,4745,4745,0
20250418,122800,45227380,4745,4745,4745,4745,0
20250418,122700,45227380,4745,4745,4745,4745,0
20250418,122600,45227380,4745,4745,4745,4745,11
20250418,122500,45175185,4740,4740,4740,4740,0
20250418,122400,45175185,4740,4740,4740,4740,0
20250418,122300,45175185,4740,4740,4740,4740,0
20250418,122200,45175185,4740,4740,4740,4740,0
20250418,122100,45175185,4740,4740,4740,4740,0
20250418,122000,45175185,4740,4740,4740,4740,20
20250418,121900,45080385,4735,4735,4735,4735,8
20250418,121800,45042505,4735,4735,4735,4735,0
20250418,121700,45042505,4735,4735,4735,4735,0
20250418,121600,45042505,4735,4735,4735,4735,0
20250418,121500,45042505,4735,4735,4735,4735,0
20250418,121400,45042505,4735,4735,4735,4735,0
20250418,121300,45042505,4735,4735,4735,4735,0
20250418,121200,45042505,4735,4735,4735,4735,20
20250418,121100,44947805,4730,4730,4730,4730,5
20250418,121000,44924155,4730,4730,4730,4730,0
20250418,120900,44924155,4730,4730,4730,4730,0
20250418,120800,44924155,4730,4730,4730,4730,0
20250418,120700,44924155,4730,4715,4730,4715,7
20250418,120600,44891120,4725,4725,4725,4725,0
20250418,120500,44891120,4725,4730,4730,4725,6
20250418,120400,44862755,4730,4730,4730,4730,8
20250418,120300,44824915,4730,4730,4730,4730,0
20250418,120200,44824915,4730,4730,4730,4730,0
20250418,120100,44824915,4730,4730,4730,4730,0
20250418,120000,44824915,4730,4730,4730,4730,5
20250418,115900,44801265,4725,4725,4725,4725,0
20250418,115800,44801265,4725,4725,4725,4725,3
20250418,115700,44787090,4720,4720,4720,4720,0
20250418,115600,44787090,4720,4720,4720,4720,0
20250418,115500,44787090,4720,4720,4720,4720,0
20250418,115400,44787090,4720,4720,4720,4720,218
20250418,115300,43758130,4725,4725,4725,4725,0
20250418,115200,43758130,4725,4725,4725,4725,0
20250418,115100,43758130,4725,4725,4725,4725,0
20250418,115000,43758130,4725,4725,4725,4725,0
20250418,114900,43758130,4725,4725,4725,4725,0
20250418,114800,43758130,4725,4725,4725,4725,0
20250418,114700,43758130,4725,4725,4725,4725,618
20250418,114600,40838080,4725,4720,4725,4720,387
20250418,114500,39009510,4720,4725,4725,4720,123
20250418,114400,38428470,4725,4725,4725,4725,0
20250418,114300,38428470,4725,4725,4725,4725,0
20250418,114200,38428470,4725,4725,4725,4725,0
20250418,114100,38428470,4725,4725,4725,4725,0
20250418,114000,38428470,4725,4725,4725,4725,0
20250418,113900,38428470,4725,4725,4725,4725,0
20250418,113800,38428470,4725,4725,4725,4725,0
20250418,113700,38428470,4725,4725,4725,4725,10
20250418,113600,38381220,4765,4765,4765,4765,0
20250418,113500,38381220,4765,4765,4765,4765,0
20250418,113400,38381220,4765,4765,4765,4765,0
20250418,113300,38381220,4765,4765,4765,4765,0
20250418,113200,38381220,4765,4765,4765,4765,0
20250418,113100,38381220,4765,4765,4765,4765,0
20250418,113000,38381220,4765,4765,4765,4765,0
20250418,112900,38381220,4765,4765,4765,4765,0
20250418,112800,38381220,4765,4765,4765,4765,0
20250418,112700,38381220,4765,4765,4765,4765,0
20250418,112600,38381220,4765,4765,4765,4765,0
20250418,112500,38381220,4765,4765,4765,4765,0
20250418,112400,38381220,4765,4765,4765,4765,0
20250418,112300,38381220,4765,4765,4765,4765,5
20250418,112200,38357395,4760,4745,4760,4745,205
20250418,112100,37384095,4715,4750,4750,4715,16
20250418,112000,37308410,4745,4745,4745,4745,0
20250418,111900,37308410,4745,4745,4745,4745,0
20250418,111800,37308410,4745,4745,4745,4745,297
20250418,111700,35899145,4745,4745,4745,4745,15
20250418,111600,35827970,4745,4745,4745,4745,0
20250418,111500,35827970,4745,4745,4745,4745,0
20250418,111400,35827970,4745,4745,4745,4745,0
20250418,111300,35827970,4745,4745,4745,4745,0
20250418,111200,35827970,4745,4745,4745,4745,0
20250418,111100,35827970,4745,4745,4745,4745,0
20250418,111000,35827970,4745,4745,4745,4745,0
20250418,110900,35827970,4745,4745,4745,4745,0
20250418,110800,35827970,4745,4745,4745,4745,0
20250418,110700,35827970,4745,4745,4745,4745,0
20250418,110600,35827970,4745,4745,4745,4745,0
20250418,110500,35827970,4745,4745,4745,4745,0
20250418,110400,35827970,4745,4745,4745,4745,0
20250418,110300,35827970,4745,4745,4745,4745,0
20250418,110200,35827970,4745,4745,4745,4745,3
20250418,110100,35813735,4745,4745,4745,4745,203
20250418,110000,34850500,4745,4745,4745,4745,0
20250418,105900,34850500,4745,4745,4745,4745,0
20250418,105800,34850500,4745,4745,4745,4745,0
20250418,105700,34850500,4745,4745,4745,4745,0
20250418,105600,34850500,4745,4745,4745,4745,4
20250418,105500,34831520,4745,4745,4745,4745,2
20250418,105400,34822030,4720,4720,4720,4720,0
20250418,105300,34822030,4720,4720,4720,4720,0
20250418,105200,34822030,4720,4720,4720,4720,0
20250418,105100,34822030,4720,4720,4720,4720,25
20250418,105000,34704030,4760,4760,4760,4760,9
20250418,104900,34661190,4770,4760,4770,4760,10
20250418,104800,34613535,4760,4760,4760,4760,0
20250418,104700,34613535,4760,4760,4760,4760,2
20250418,104600,34604015,4770,4770,4770,4770,0
20250418,104500,34604015,4770,4770,4770,4770,0
20250418,104400,34604015,4770,4770,4770,4770,0
20250418,104300,34604015,4770,4770,4770,4770,0
20250418,104200,34604015,4770,4770,4770,4770,0
20250418,104100,34604015,4770,4740,4770,4740,28
20250418,104000,34471120,4745,4745,4745,4745,0
20250418,103900,34471120,4745,4745,4745,4745,0
20250418,103800,34471120,4745,4745,4745,4745,0
20250418,103700,34471120,4745,4745,4745,4745,0
20250418,103600,34471120,4745,4745,4745,4745,1
20250418,103500,34466375,4700,4700,4700,4700,0
20250418,103400,34466375,4700,4715,4745,4700,135
20250418,103300,33831245,4745,4740,4745,4740,3
20250418,103200,33817020,4750,4720,4750,4720,270
20250418,103100,32542590,4750,4730,4750,4730,34
20250418,103000,32381750,4720,4720,4720,4720,0
20250418,102900,32381750,4720,4720,4720,4720,1
20250418,102800,32377030,4730,4730,4730,4730,0
20250418,102700,32377030,4730,4730,4730,4730,3
20250418,102600,32362840,4730,4730,4730,4730,0
20250418,102500,32362840,4730,4730,4730,4730,1
20250418,102400,32358110,4730,4730,4730,4730,0
20250418,102300,32358110,4730,4730,4730,4730,0
20250418,102200,32358110,4730,4715,4730,4715,12
20250418,102100,32301515,4730,4730,4730,4730,0
20250418,102000,32301515,4730,4730,4730,4730,0
20250418,101900,32301515,4730,4730,4730,4730,0
20250418,101800,32301515,4730,4725,4730,4725,3
20250418,101700,32287330,4750,4750,4750,4750,0
20250418,101600,32287330,4750,4750,4750,4750,5
20250418,101500,32263580,4730,4730,4730,4730,0
20250418,101400,32263580,4730,4755,4755,4730,4
20250418,101300,32244630,4755,4755,4755,4755,0
20250418,101200,32244630,4755,4750,4755,4750,51
20250418,101100,32002335,4750,4750,4750,4750,7
20250418,101000,31969085,4750,4750,4750,4750,0
20250418,100900,31969085,4750,4750,4750,4750,0
20250418,100800,31969085,4750,4750,4750,4750,25
20250418,100700,31850335,4750,4750,4750,4750,100
20250418,100600,31375335,4750,4750,4750,4750,60
20250418,100500,31090335,4750,4750,4750,4750,0
20250418,100400,31090335,4750,4750,4750,4750,6
20250418,100300,31061835,4750,4750,4750,4750,0
20250418,100200,31061835,4750,4750,4750,4750,1
20250418,100100,31057085,4780,4780,4780,4780,0
20250418,100000,31057085,4780,4780,4780,4780,10
20250418,095900,31009285,4785,4730,4785,4730,1166
20250418,095800,25441320,4730,4730,4730,4730,2
20250418,095700,25431860,4710,4710,4710,4710,3
20250418,095600,25417730,4725,4715,4725,4715,51
20250418,095500,25177255,4730,4730,4730,4730,0
20250418,095400,25177255,4730,4730,4730,4730,0
20250418,095300,25177255,4730,4730,4730,4730,10
20250418,095200,25129955,4705,4705,4705,4705,0
20250418,095100,25129955,4705,4705,4705,4705,7
20250418,095000,25097020,4750,4750,4750,4750,0
20250418,094900,25097020,4750,4750,4750,4750,0
20250418,094800,25097020,4750,4730,4750,4730,28
20250418,094700,24964360,4730,4730,4730,4730,0
20250418,094600,24964360,4730,4695,4730,4695,4
20250418,094500,24945545,4740,4740,4740,4740,1
20250418,094400,24940805,4735,4720,4735,4720,15
20250418,094300,24869945,4705,4705,4705,4705,81
20250418,094200,24488840,4705,4705,4705,4690,1846
20250418,094100,15824460,4715,4715,4715,4715,0
20250418,094000,15824460,4715,4715,4715,4715,59
20250418,093900,15546275,4705,4705,4705,4705,0
20250418,093800,15546275,4705,4705,4705,4705,0
20250418,093700,15546275,4705,4705,4705,4705,0
20250418,093600,15546275,4705,4705,4705,4705,29
20250418,093500,15409830,4705,4705,4705,4705,0
20250418,093400,15409830,4705,4705,4705,4705,3
20250418,093300,15395715,4715,4715,4715,4715,0
20250418,093200,15395715,4715,4705,4715,4705,3
20250418,093100,15381580,4705,4705,4705,4705,5
20250418,093000,15358055,4715,4715,4715,4715,1
20250418,092900,15353340,4705,4705,4705,4705,0
20250418,092800,15353340,4705,4705,4705,4705,2
20250418,092700,15343930,4710,4710,4710,4710,0
20250418,092600,15343930,4710,4715,4715,4705,676
20250418,092500,12159975,4715,4715,4715,4715,0
20250418,092400,12159975,4715,4715,4715,4715,0
20250418,092300,12159975,4715,4720,4720,4715,16
20250418,092200,12084465,4740,4740,4740,4740,0
20250418,092100,12084465,4740,4740,4740,4740,0
20250418,092000,12084465,4740,4740,4740,4740,0
20250418,091900,12084465,4740,4740,4740,4740,0
20250418,091800,12084465,4740,4740,4740,4740,0
20250418,091700,12084465,4740,4740,4740,4740,138
20250418,091600,11430345,4745,4720,4745,4720,17
20250418,091500,11350060,4720,4720,4720,4720,6
20250418,091400,11321740,4700,4700,4700,4700,0
20250418,091300,11321740,4700,4700,4700,4700,0
20250418,091200,11321740,4700,4700,4700,4700,0
20250418,091100,11321740,4700,4700,4700,4700,0
20250418,091000,11321740,4700,4715,4715,4700,738
20250418,090900,7849975,4700,4715,4715,4700,513
20250418,090800,5438680,4710,4710,4710,4705,1007
20250418,090700,698215,4755,4755,4755,4755,18
20250418,090600,612625,4760,4760,4760,4760,0
20250418,090500,612625,4760,4760,4760,4760,0
20250418,090400,612625,4760,4750,4760,4750,18
20250418,090300,527115,4750,4750,4750,4750,10
20250418,090200,479615,4750,4750,4750,4750,5
20250418,090100,455865,4750,4715,4755,4715,21
20250418,090000,356775,4715,4765,4765,4715,75
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 191900 78607530 4785 4785 4785 4785 623
3 20250418 191800 78607530 4785 4785 4785 4785 0
4 20250418 191700 78607530 4785 4785 4785 4785 0
5 20250418 191600 78607530 4785 4785 4785 4785 0
6 20250418 191500 78607530 4785 4785 4785 4785 0
7 20250418 191400 78607530 4785 4785 4785 4785 0
8 20250418 191300 78607530 4785 4785 4785 4785 0
9 20250418 191200 78607530 4785 4785 4785 4785 0
10 20250418 191100 78607530 4785 4785 4785 4785 0
11 20250418 191000 78607530 4785 4785 4785 4785 0
12 20250418 190900 78607530 4785 4785 4785 4785 0
13 20250418 190800 78607530 4785 4785 4785 4785 0
14 20250418 190700 78607530 4785 4785 4785 4785 0
15 20250418 190600 78607530 4785 4785 4785 4785 0
16 20250418 190500 78607530 4785 4785 4785 4785 0
17 20250418 190400 78607530 4785 4785 4785 4785 0
18 20250418 190300 78607530 4785 4785 4785 4785 0
19 20250418 190200 78607530 4785 4785 4785 4785 0
20 20250418 190100 78607530 4785 4785 4785 4785 0
21 20250418 190000 78607530 4785 4785 4785 4785 0
22 20250418 185900 78607530 4785 4785 4785 4785 0
23 20250418 185800 78607530 4785 4785 4785 4785 0
24 20250418 185700 78607530 4785 4785 4785 4785 0
25 20250418 185600 78607530 4785 4785 4785 4785 0
26 20250418 185500 78607530 4785 4785 4785 4785 0
27 20250418 185400 78607530 4785 4785 4785 4785 0
28 20250418 185300 78607530 4785 4785 4785 4785 0
29 20250418 185200 78607530 4785 4785 4785 4785 0
30 20250418 185100 78607530 4785 4785 4785 4785 0
31 20250418 185000 78607530 4785 4785 4785 4785 0
32 20250418 184900 78607530 4785 4785 4785 4785 623
33 20250418 184800 78607530 4785 4785 4785 4785 0
34 20250418 184700 78607530 4785 4785 4785 4785 0
35 20250418 184600 78607530 4785 4785 4785 4785 0
36 20250418 184500 78607530 4785 4785 4785 4785 0
37 20250418 184400 78607530 4785 4785 4785 4785 0
38 20250418 184300 78607530 4785 4785 4785 4785 0
39 20250418 184200 78607530 4785 4785 4785 4785 0
40 20250418 184100 78607530 4785 4785 4785 4785 0
41 20250418 184000 78607530 4785 4785 4785 4785 0
42 20250418 183900 78607530 4785 4785 4785 4785 0
43 20250418 183800 78607530 4785 4785 4785 4785 0
44 20250418 183700 78607530 4785 4785 4785 4785 0
45 20250418 183600 78607530 4785 4785 4785 4785 0
46 20250418 183500 78607530 4785 4785 4785 4785 0
47 20250418 183400 78607530 4785 4785 4785 4785 0
48 20250418 183300 78607530 4785 4785 4785 4785 0
49 20250418 183200 78607530 4785 4785 4785 4785 0
50 20250418 183100 78607530 4785 4785 4785 4785 0
51 20250418 183000 78607530 4785 4785 4785 4785 0
52 20250418 182900 78607530 4785 4785 4785 4785 0
53 20250418 182800 78607530 4785 4785 4785 4785 0
54 20250418 182700 78607530 4785 4785 4785 4785 0
55 20250418 182600 78607530 4785 4785 4785 4785 0
56 20250418 182500 78607530 4785 4785 4785 4785 0
57 20250418 182400 78607530 4785 4785 4785 4785 0
58 20250418 182300 78607530 4785 4785 4785 4785 0
59 20250418 182200 78607530 4785 4785 4785 4785 0
60 20250418 182100 78607530 4785 4785 4785 4785 0
61 20250418 182000 78607530 4785 4785 4785 4785 0
62 20250418 181900 78607530 4785 4785 4785 4785 623
63 20250418 181800 78607530 4785 4785 4785 4785 0
64 20250418 181700 78607530 4785 4785 4785 4785 0
65 20250418 181600 78607530 4785 4785 4785 4785 0
66 20250418 181500 78607530 4785 4785 4785 4785 0
67 20250418 181400 78607530 4785 4785 4785 4785 0
68 20250418 181300 78607530 4785 4785 4785 4785 0
69 20250418 181200 78607530 4785 4785 4785 4785 0
70 20250418 181100 78607530 4785 4785 4785 4785 0
71 20250418 181000 78607530 4785 4785 4785 4785 0
72 20250418 180900 78607530 4785 4785 4785 4785 0
73 20250418 180800 78607530 4785 4785 4785 4785 0
74 20250418 180700 78607530 4785 4785 4785 4785 0
75 20250418 180600 78607530 4785 4785 4785 4785 0
76 20250418 180500 78607530 4785 4785 4785 4785 0
77 20250418 180400 78607530 4785 4785 4785 4785 0
78 20250418 180300 78607530 4785 4785 4785 4785 0
79 20250418 180200 78607530 4785 4785 4785 4785 0
80 20250418 180100 78607530 4785 4785 4785 4785 0
81 20250418 180000 78607530 4785 4785 4785 4785 0
82 20250418 175900 78607530 4785 4785 4785 4785 0
83 20250418 175800 78607530 4785 4785 4785 4785 0
84 20250418 175700 78607530 4785 4785 4785 4785 0
85 20250418 175600 78607530 4785 4785 4785 4785 0
86 20250418 175500 78607530 4785 4785 4785 4785 0
87 20250418 175400 78607530 4785 4785 4785 4785 0
88 20250418 175300 78607530 4785 4785 4785 4785 0
89 20250418 175200 78607530 4785 4785 4785 4785 0
90 20250418 175100 78607530 4785 4785 4785 4785 0
91 20250418 175000 78607530 4785 4785 4785 4785 0
92 20250418 174900 78607530 4785 4785 4785 4785 623
93 20250418 174800 78607530 4785 4785 4785 4785 0
94 20250418 174700 78607530 4785 4785 4785 4785 0
95 20250418 174600 78607530 4785 4785 4785 4785 0
96 20250418 174500 78607530 4785 4785 4785 4785 0
97 20250418 174400 78607530 4785 4785 4785 4785 0
98 20250418 174300 78607530 4785 4785 4785 4785 0
99 20250418 174200 78607530 4785 4785 4785 4785 0
100 20250418 174100 78607530 4785 4785 4785 4785 0
101 20250418 174000 78607530 4785 4785 4785 4785 0
102 20250418 173900 78607530 4785 4785 4785 4785 0
103 20250418 173800 78607530 4785 4785 4785 4785 0
104 20250418 173700 78607530 4785 4785 4785 4785 0
105 20250418 173600 78607530 4785 4785 4785 4785 0
106 20250418 173500 78607530 4785 4785 4785 4785 0
107 20250418 173400 78607530 4785 4785 4785 4785 0
108 20250418 173300 78607530 4785 4785 4785 4785 0
109 20250418 173200 78607530 4785 4785 4785 4785 0
110 20250418 173100 78607530 4785 4785 4785 4785 0
111 20250418 173000 78607530 4785 4785 4785 4785 0
112 20250418 172900 78607530 4785 4785 4785 4785 0
113 20250418 172800 78607530 4785 4785 4785 4785 0
114 20250418 172700 78607530 4785 4785 4785 4785 0
115 20250418 172600 78607530 4785 4785 4785 4785 0
116 20250418 172500 78607530 4785 4785 4785 4785 0
117 20250418 172400 78607530 4785 4785 4785 4785 0
118 20250418 172300 78607530 4785 4785 4785 4785 0
119 20250418 172200 78607530 4785 4785 4785 4785 0
120 20250418 172100 78607530 4785 4785 4785 4785 0
121 20250418 172000 78607530 4785 4785 4785 4785 0
122 20250418 171900 78607530 4785 4785 4785 4785 623
123 20250418 171800 78607530 4785 4785 4785 4785 0
124 20250418 171700 78607530 4785 4785 4785 4785 0
125 20250418 171600 78607530 4785 4785 4785 4785 0
126 20250418 171500 78607530 4785 4785 4785 4785 0
127 20250418 171400 78607530 4785 4785 4785 4785 0
128 20250418 171300 78607530 4785 4785 4785 4785 0
129 20250418 171200 78607530 4785 4785 4785 4785 0
130 20250418 171100 78607530 4785 4785 4785 4785 0
131 20250418 171000 78607530 4785 4785 4785 4785 0
132 20250418 170900 78607530 4785 4785 4785 4785 0
133 20250418 170800 78607530 4785 4785 4785 4785 0
134 20250418 170700 78607530 4785 4785 4785 4785 0
135 20250418 170600 78607530 4785 4785 4785 4785 0
136 20250418 170500 78607530 4785 4785 4785 4785 0
137 20250418 170400 78607530 4785 4785 4785 4785 0
138 20250418 170300 78607530 4785 4785 4785 4785 0
139 20250418 170200 78607530 4785 4785 4785 4785 0
140 20250418 170100 78607530 4785 4785 4785 4785 0
141 20250418 170000 78607530 4785 4785 4785 4785 0
142 20250418 165900 78607530 4785 4785 4785 4785 0
143 20250418 165800 78607530 4785 4785 4785 4785 0
144 20250418 165700 78607530 4785 4785 4785 4785 0
145 20250418 165600 78607530 4785 4785 4785 4785 0
146 20250418 165500 78607530 4785 4785 4785 4785 0
147 20250418 165400 78607530 4785 4785 4785 4785 0
148 20250418 165300 78607530 4785 4785 4785 4785 0
149 20250418 165200 78607530 4785 4785 4785 4785 0
150 20250418 165100 78607530 4785 4785 4785 4785 0
151 20250418 165000 78607530 4785 4785 4785 4785 0
152 20250418 164900 78607530 4785 4785 4785 4785 623
153 20250418 164800 78607530 4785 4785 4785 4785 0
154 20250418 164700 78607530 4785 4785 4785 4785 0
155 20250418 164600 78607530 4785 4785 4785 4785 0
156 20250418 164500 78607530 4785 4785 4785 4785 0
157 20250418 164400 78607530 4785 4785 4785 4785 0
158 20250418 164300 78607530 4785 4785 4785 4785 0
159 20250418 164200 78607530 4785 4785 4785 4785 0
160 20250418 164100 78607530 4785 4785 4785 4785 0
161 20250418 164000 78607530 4785 4785 4785 4785 0
162 20250418 163900 78607530 4785 4785 4785 4785 0
163 20250418 163800 78607530 4785 4785 4785 4785 0
164 20250418 163700 78607530 4785 4785 4785 4785 0
165 20250418 163600 78607530 4785 4785 4785 4785 0
166 20250418 163500 78607530 4785 4785 4785 4785 0
167 20250418 163400 78607530 4785 4785 4785 4785 0
168 20250418 163300 78607530 4785 4785 4785 4785 0
169 20250418 163200 78607530 4785 4785 4785 4785 0
170 20250418 163100 78607530 4785 4785 4785 4785 0
171 20250418 163000 78607530 4785 4785 4785 4785 0
172 20250418 162900 78607530 4785 4785 4785 4785 0
173 20250418 162800 78607530 4785 4785 4785 4785 0
174 20250418 162700 78607530 4785 4785 4785 4785 0
175 20250418 162600 78607530 4785 4785 4785 4785 0
176 20250418 162500 78607530 4785 4785 4785 4785 0
177 20250418 162400 78607530 4785 4785 4785 4785 0
178 20250418 162300 78607530 4785 4785 4785 4785 0
179 20250418 162200 78607530 4785 4785 4785 4785 0
180 20250418 162100 78607530 4785 4785 4785 4785 0
181 20250418 162000 78607530 4785 4785 4785 4785 0
182 20250418 161900 78607530 4785 4785 4785 4785 623
183 20250418 161800 78607530 4785 4785 4785 4785 0
184 20250418 161700 78607530 4785 4785 4785 4785 0
185 20250418 161600 78607530 4785 4785 4785 4785 0
186 20250418 161500 78607530 4785 4785 4785 4785 0
187 20250418 161400 78607530 4785 4785 4785 4785 0
188 20250418 161300 78607530 4785 4785 4785 4785 0
189 20250418 161200 78607530 4785 4785 4785 4785 0
190 20250418 161100 78607530 4785 4785 4785 4785 0
191 20250418 161000 78607530 4785 4785 4785 4785 0
192 20250418 160900 78607530 4785 4785 4785 4785 0
193 20250418 160800 78607530 4785 4785 4785 4785 0
194 20250418 160700 78607530 4785 4785 4785 4785 0
195 20250418 160600 78607530 4785 4785 4785 4785 0
196 20250418 160500 78607530 4785 4785 4785 4785 0
197 20250418 160400 78607530 4785 4785 4785 4785 0
198 20250418 160300 78607530 4785 4785 4785 4785 0
199 20250418 160200 78607530 4785 4785 4785 4785 0
200 20250418 160100 78607530 4785 4785 4785 4785 0
201 20250418 160000 78607530 4785 4785 4785 4785 0
202 20250418 155900 78607530 4785 4785 4785 4785 0
203 20250418 155800 78607530 4785 4785 4785 4785 0
204 20250418 155700 78607530 4785 4785 4785 4785 0
205 20250418 155600 78607530 4785 4785 4785 4785 0
206 20250418 155500 78607530 4785 4785 4785 4785 0
207 20250418 155400 78607530 4785 4785 4785 4785 0
208 20250418 155300 78607530 4785 4785 4785 4785 0
209 20250418 155200 78607530 4785 4785 4785 4785 0
210 20250418 155100 78607530 4785 4785 4785 4785 0
211 20250418 155000 78607530 4785 4785 4785 4785 0
212 20250418 154900 78607530 4785 4785 4785 4785 623
213 20250418 154800 78607530 4785 4785 4785 4785 0
214 20250418 154700 78607530 4785 4785 4785 4785 0
215 20250418 154600 78607530 4785 4785 4785 4785 0
216 20250418 154500 78607530 4785 4785 4785 4785 0
217 20250418 154400 78607530 4785 4785 4785 4785 0
218 20250418 154300 78607530 4785 4785 4785 4785 0
219 20250418 154200 78607530 4785 4785 4785 4785 0
220 20250418 154100 78607530 4785 4785 4785 4785 0
221 20250418 154000 78607530 4785 4785 4785 4785 0
222 20250418 153900 78607530 4785 4785 4785 4785 0
223 20250418 153800 78607530 4785 4785 4785 4785 0
224 20250418 153700 78607530 4785 4785 4785 4785 0
225 20250418 153600 78607530 4785 4785 4785 4785 0
226 20250418 153500 78607530 4785 4785 4785 4785 0
227 20250418 153400 78607530 4785 4785 4785 4785 0
228 20250418 153300 78607530 4785 4785 4785 4785 0
229 20250418 153200 78607530 4785 4785 4785 4785 0
230 20250418 153100 78607530 4785 4785 4785 4785 0
231 20250418 153000 78607530 4785 4785 4785 4785 623
232 20250418 152900 75626475 4770 4770 4770 4770 0
233 20250418 152800 75626475 4770 4770 4770 4770 0
234 20250418 152700 75626475 4770 4770 4770 4770 0
235 20250418 152600 75626475 4770 4770 4770 4770 0
236 20250418 152500 75626475 4770 4770 4770 4770 0
237 20250418 152400 75626475 4770 4770 4770 4770 0
238 20250418 152300 75626475 4770 4770 4770 4770 0
239 20250418 152200 75626475 4770 4770 4770 4770 0
240 20250418 152100 75626475 4770 4770 4770 4770 0
241 20250418 152000 75626475 4770 4770 4770 4770 0
242 20250418 151900 75626475 4770 4750 4770 4740 416
243 20250418 151800 73652115 4750 4770 4770 4750 248
244 20250418 151700 72474095 4765 4765 4765 4765 0
245 20250418 151600 72474095 4765 4765 4765 4765 0
246 20250418 151500 72474095 4765 4765 4765 4765 1
247 20250418 151400 72469330 4755 4755 4755 4755 0
248 20250418 151300 72469330 4755 4755 4755 4755 0
249 20250418 151200 72469330 4755 4755 4755 4755 0
250 20250418 151100 72469330 4755 4755 4755 4755 15
251 20250418 151000 72398005 4755 4755 4755 4755 0
252 20250418 150900 72398005 4755 4755 4755 4755 0
253 20250418 150800 72398005 4755 4765 4765 4755 5
254 20250418 150700 72374220 4765 4765 4765 4765 0
255 20250418 150600 72374220 4765 4765 4765 4765 0
256 20250418 150500 72374220 4765 4765 4765 4765 3
257 20250418 150400 72359925 4770 4770 4770 4770 0
258 20250418 150300 72359925 4770 4770 4770 4770 0
259 20250418 150200 72359925 4770 4770 4770 4770 0
260 20250418 150100 72359925 4770 4770 4770 4770 0
261 20250418 150000 72359925 4770 4770 4770 4770 0
262 20250418 145900 72359925 4770 4770 4770 4770 83
263 20250418 145800 71964015 4770 4765 4770 4765 30
264 20250418 145700 71821015 4755 4755 4755 4755 10
265 20250418 145600 71773465 4755 4755 4755 4755 0
266 20250418 145500 71773465 4755 4755 4755 4755 1
267 20250418 145400 71768710 4750 4750 4750 4750 0
268 20250418 145300 71768710 4750 4750 4750 4750 0
269 20250418 145200 71768710 4750 4750 4750 4750 0
270 20250418 145100 71768710 4750 4750 4750 4750 0
271 20250418 145000 71768710 4750 4750 4750 4750 100
272 20250418 144900 71293710 4750 4750 4750 4750 0
273 20250418 144800 71293710 4750 4745 4750 4745 147
274 20250418 144700 70595695 4780 4775 4780 4775 2
275 20250418 144600 70586140 4750 4750 4750 4750 100
276 20250418 144500 70111140 4775 4775 4775 4775 0
277 20250418 144400 70111140 4775 4775 4775 4775 0
278 20250418 144300 70111140 4775 4775 4775 4775 0
279 20250418 144200 70111140 4775 4760 4775 4745 92
280 20250418 144100 69672785 4775 4775 4775 4775 0
281 20250418 144000 69672785 4775 4770 4775 4770 100
282 20250418 143900 69195750 4770 4770 4770 4770 0
283 20250418 143800 69195750 4770 4770 4770 4770 30
284 20250418 143700 69052650 4750 4750 4750 4750 0
285 20250418 143600 69052650 4750 4740 4770 4740 315
286 20250418 143500 67557420 4730 4730 4730 4730 0
287 20250418 143400 67557420 4730 4730 4730 4730 0
288 20250418 143300 67557420 4730 4730 4730 4730 1
289 20250418 143200 67552690 4730 4730 4730 4730 0
290 20250418 143100 67552690 4730 4725 4730 4725 1976
291 20250418 143000 58211210 4730 4720 4730 4720 1766
292 20250418 142900 49871080 4720 4720 4720 4720 0
293 20250418 142800 49871080 4720 4720 4720 4720 0
294 20250418 142700 49871080 4720 4720 4720 4720 108
295 20250418 142600 49361320 4725 4725 4725 4725 0
296 20250418 142500 49361320 4725 4725 4725 4725 100
297 20250418 142400 48888820 4720 4720 4720 4720 0
298 20250418 142300 48888820 4720 4720 4720 4720 67
299 20250418 142200 48572580 4725 4725 4725 4725 2
300 20250418 142100 48563130 4740 4740 4740 4740 0
301 20250418 142000 48563130 4740 4740 4740 4740 50
302 20250418 141900 48326130 4735 4735 4735 4735 0
303 20250418 141800 48326130 4735 4735 4735 4735 100
304 20250418 141700 47852630 4735 4735 4735 4735 0
305 20250418 141600 47852630 4735 4735 4735 4735 0
306 20250418 141500 47852630 4735 4735 4735 4735 0
307 20250418 141400 47852630 4735 4735 4735 4735 0
308 20250418 141300 47852630 4735 4735 4735 4735 0
309 20250418 141200 47852630 4735 4735 4735 4735 0
310 20250418 141100 47852630 4735 4735 4735 4735 0
311 20250418 141000 47852630 4735 4735 4735 4735 0
312 20250418 140900 47852630 4735 4735 4735 4735 0
313 20250418 140800 47852630 4735 4735 4735 4735 0
314 20250418 140700 47852630 4735 4735 4735 4735 0
315 20250418 140600 47852630 4735 4735 4735 4735 0
316 20250418 140500 47852630 4735 4735 4735 4735 0
317 20250418 140400 47852630 4735 4735 4735 4735 0
318 20250418 140300 47852630 4735 4735 4735 4735 54
319 20250418 140200 47596940 4735 4735 4735 4735 0
320 20250418 140100 47596940 4735 4735 4735 4735 0
321 20250418 140000 47596940 4735 4735 4735 4735 0
322 20250418 135900 47596940 4735 4735 4735 4735 0
323 20250418 135800 47596940 4735 4735 4735 4735 0
324 20250418 135700 47596940 4735 4735 4735 4735 0
325 20250418 135600 47596940 4735 4735 4735 4735 0
326 20250418 135500 47596940 4735 4735 4735 4735 0
327 20250418 135400 47596940 4735 4735 4735 4735 20
328 20250418 135300 47502240 4735 4735 4735 4735 0
329 20250418 135200 47502240 4735 4735 4735 4735 0
330 20250418 135100 47502240 4735 4735 4735 4735 1
331 20250418 135000 47497505 4720 4720 4720 4720 0
332 20250418 134900 47497505 4720 4720 4720 4720 0
333 20250418 134800 47497505 4720 4720 4720 4720 0
334 20250418 134700 47497505 4720 4720 4720 4720 0
335 20250418 134600 47497505 4720 4720 4720 4720 0
336 20250418 134500 47497505 4720 4720 4720 4720 0
337 20250418 134400 47497505 4720 4720 4720 4720 0
338 20250418 134300 47497505 4720 4720 4720 4720 0
339 20250418 134200 47497505 4720 4720 4720 4720 0
340 20250418 134100 47497505 4720 4720 4720 4720 0
341 20250418 134000 47497505 4720 4720 4720 4720 0
342 20250418 133900 47497505 4720 4720 4720 4720 0
343 20250418 133800 47497505 4720 4720 4720 4720 0
344 20250418 133700 47497505 4720 4720 4720 4720 0
345 20250418 133600 47497505 4720 4720 4720 4720 0
346 20250418 133500 47497505 4720 4720 4720 4720 0
347 20250418 133400 47497505 4720 4720 4720 4720 0
348 20250418 133300 47497505 4720 4720 4720 4720 0
349 20250418 133200 47497505 4720 4720 4720 4720 0
350 20250418 133100 47497505 4720 4720 4720 4720 0
351 20250418 133000 47497505 4720 4720 4720 4720 0
352 20250418 132900 47497505 4720 4720 4720 4720 0
353 20250418 132800 47497505 4720 4720 4720 4720 0
354 20250418 132700 47497505 4720 4720 4720 4720 0
355 20250418 132600 47497505 4720 4720 4720 4720 0
356 20250418 132500 47497505 4720 4720 4720 4720 0
357 20250418 132400 47497505 4720 4720 4720 4720 0
358 20250418 132300 47497505 4720 4720 4720 4720 0
359 20250418 132200 47497505 4720 4720 4720 4720 0
360 20250418 132100 47497505 4720 4720 4720 4720 0
361 20250418 132000 47497505 4720 4720 4720 4720 0
362 20250418 131900 47497505 4720 4720 4720 4720 0
363 20250418 131800 47497505 4720 4720 4720 4720 0
364 20250418 131700 47497505 4720 4720 4720 4720 8
365 20250418 131600 47459745 4735 4735 4735 4735 0
366 20250418 131500 47459745 4735 4735 4735 4735 0
367 20250418 131400 47459745 4735 4735 4735 4735 0
368 20250418 131300 47459745 4735 4735 4735 4735 0
369 20250418 131200 47459745 4735 4735 4735 4735 0
370 20250418 131100 47459745 4735 4735 4735 4735 0
371 20250418 131000 47459745 4735 4735 4735 4735 0
372 20250418 130900 47459745 4735 4735 4735 4735 0
373 20250418 130800 47459745 4735 4730 4735 4730 2
374 20250418 130700 47450280 4720 4720 4720 4720 5
375 20250418 130600 47426680 4720 4720 4720 4720 192
376 20250418 130500 46520440 4720 4725 4725 4720 6
377 20250418 130400 46492115 4725 4725 4725 4725 0
378 20250418 130300 46492115 4725 4725 4725 4725 0
379 20250418 130200 46492115 4725 4725 4725 4725 0
380 20250418 130100 46492115 4725 4725 4725 4725 3
381 20250418 130000 46477940 4725 4725 4725 4725 0
382 20250418 125900 46477940 4725 4725 4725 4725 0
383 20250418 125800 46477940 4725 4725 4725 4725 0
384 20250418 125700 46477940 4725 4725 4725 4725 1
385 20250418 125600 46473215 4735 4735 4735 4735 0
386 20250418 125500 46473215 4735 4735 4735 4735 0
387 20250418 125400 46473215 4735 4735 4735 4735 0
388 20250418 125300 46473215 4735 4735 4735 4735 0
389 20250418 125200 46473215 4735 4735 4735 4735 0
390 20250418 125100 46473215 4735 4735 4735 4735 0
391 20250418 125000 46473215 4735 4735 4735 4735 1
392 20250418 124900 46468480 4740 4740 4740 4740 57
393 20250418 124800 46198300 4740 4740 4740 4740 1
394 20250418 124700 46193560 4740 4740 4740 4740 0
395 20250418 124600 46193560 4740 4740 4740 4740 0
396 20250418 124500 46193560 4740 4740 4740 4740 0
397 20250418 124400 46193560 4740 4740 4740 4740 59
398 20250418 124300 45913900 4740 4740 4740 4740 93
399 20250418 124200 45473080 4745 4745 4745 4745 1
400 20250418 124100 45468335 4720 4735 4735 4720 50
401 20250418 124000 45232120 4740 4740 4740 4740 1
402 20250418 123900 45227380 4745 4745 4745 4745 0
403 20250418 123800 45227380 4745 4745 4745 4745 0
404 20250418 123700 45227380 4745 4745 4745 4745 0
405 20250418 123600 45227380 4745 4745 4745 4745 0
406 20250418 123500 45227380 4745 4745 4745 4745 0
407 20250418 123400 45227380 4745 4745 4745 4745 0
408 20250418 123300 45227380 4745 4745 4745 4745 0
409 20250418 123200 45227380 4745 4745 4745 4745 0
410 20250418 123100 45227380 4745 4745 4745 4745 0
411 20250418 123000 45227380 4745 4745 4745 4745 0
412 20250418 122900 45227380 4745 4745 4745 4745 0
413 20250418 122800 45227380 4745 4745 4745 4745 0
414 20250418 122700 45227380 4745 4745 4745 4745 0
415 20250418 122600 45227380 4745 4745 4745 4745 11
416 20250418 122500 45175185 4740 4740 4740 4740 0
417 20250418 122400 45175185 4740 4740 4740 4740 0
418 20250418 122300 45175185 4740 4740 4740 4740 0
419 20250418 122200 45175185 4740 4740 4740 4740 0
420 20250418 122100 45175185 4740 4740 4740 4740 0
421 20250418 122000 45175185 4740 4740 4740 4740 20
422 20250418 121900 45080385 4735 4735 4735 4735 8
423 20250418 121800 45042505 4735 4735 4735 4735 0
424 20250418 121700 45042505 4735 4735 4735 4735 0
425 20250418 121600 45042505 4735 4735 4735 4735 0
426 20250418 121500 45042505 4735 4735 4735 4735 0
427 20250418 121400 45042505 4735 4735 4735 4735 0
428 20250418 121300 45042505 4735 4735 4735 4735 0
429 20250418 121200 45042505 4735 4735 4735 4735 20
430 20250418 121100 44947805 4730 4730 4730 4730 5
431 20250418 121000 44924155 4730 4730 4730 4730 0
432 20250418 120900 44924155 4730 4730 4730 4730 0
433 20250418 120800 44924155 4730 4730 4730 4730 0
434 20250418 120700 44924155 4730 4715 4730 4715 7
435 20250418 120600 44891120 4725 4725 4725 4725 0
436 20250418 120500 44891120 4725 4730 4730 4725 6
437 20250418 120400 44862755 4730 4730 4730 4730 8
438 20250418 120300 44824915 4730 4730 4730 4730 0
439 20250418 120200 44824915 4730 4730 4730 4730 0
440 20250418 120100 44824915 4730 4730 4730 4730 0
441 20250418 120000 44824915 4730 4730 4730 4730 5
442 20250418 115900 44801265 4725 4725 4725 4725 0
443 20250418 115800 44801265 4725 4725 4725 4725 3
444 20250418 115700 44787090 4720 4720 4720 4720 0
445 20250418 115600 44787090 4720 4720 4720 4720 0
446 20250418 115500 44787090 4720 4720 4720 4720 0
447 20250418 115400 44787090 4720 4720 4720 4720 218
448 20250418 115300 43758130 4725 4725 4725 4725 0
449 20250418 115200 43758130 4725 4725 4725 4725 0
450 20250418 115100 43758130 4725 4725 4725 4725 0
451 20250418 115000 43758130 4725 4725 4725 4725 0
452 20250418 114900 43758130 4725 4725 4725 4725 0
453 20250418 114800 43758130 4725 4725 4725 4725 0
454 20250418 114700 43758130 4725 4725 4725 4725 618
455 20250418 114600 40838080 4725 4720 4725 4720 387
456 20250418 114500 39009510 4720 4725 4725 4720 123
457 20250418 114400 38428470 4725 4725 4725 4725 0
458 20250418 114300 38428470 4725 4725 4725 4725 0
459 20250418 114200 38428470 4725 4725 4725 4725 0
460 20250418 114100 38428470 4725 4725 4725 4725 0
461 20250418 114000 38428470 4725 4725 4725 4725 0
462 20250418 113900 38428470 4725 4725 4725 4725 0
463 20250418 113800 38428470 4725 4725 4725 4725 0
464 20250418 113700 38428470 4725 4725 4725 4725 10
465 20250418 113600 38381220 4765 4765 4765 4765 0
466 20250418 113500 38381220 4765 4765 4765 4765 0
467 20250418 113400 38381220 4765 4765 4765 4765 0
468 20250418 113300 38381220 4765 4765 4765 4765 0
469 20250418 113200 38381220 4765 4765 4765 4765 0
470 20250418 113100 38381220 4765 4765 4765 4765 0
471 20250418 113000 38381220 4765 4765 4765 4765 0
472 20250418 112900 38381220 4765 4765 4765 4765 0
473 20250418 112800 38381220 4765 4765 4765 4765 0
474 20250418 112700 38381220 4765 4765 4765 4765 0
475 20250418 112600 38381220 4765 4765 4765 4765 0
476 20250418 112500 38381220 4765 4765 4765 4765 0
477 20250418 112400 38381220 4765 4765 4765 4765 0
478 20250418 112300 38381220 4765 4765 4765 4765 5
479 20250418 112200 38357395 4760 4745 4760 4745 205
480 20250418 112100 37384095 4715 4750 4750 4715 16
481 20250418 112000 37308410 4745 4745 4745 4745 0
482 20250418 111900 37308410 4745 4745 4745 4745 0
483 20250418 111800 37308410 4745 4745 4745 4745 297
484 20250418 111700 35899145 4745 4745 4745 4745 15
485 20250418 111600 35827970 4745 4745 4745 4745 0
486 20250418 111500 35827970 4745 4745 4745 4745 0
487 20250418 111400 35827970 4745 4745 4745 4745 0
488 20250418 111300 35827970 4745 4745 4745 4745 0
489 20250418 111200 35827970 4745 4745 4745 4745 0
490 20250418 111100 35827970 4745 4745 4745 4745 0
491 20250418 111000 35827970 4745 4745 4745 4745 0
492 20250418 110900 35827970 4745 4745 4745 4745 0
493 20250418 110800 35827970 4745 4745 4745 4745 0
494 20250418 110700 35827970 4745 4745 4745 4745 0
495 20250418 110600 35827970 4745 4745 4745 4745 0
496 20250418 110500 35827970 4745 4745 4745 4745 0
497 20250418 110400 35827970 4745 4745 4745 4745 0
498 20250418 110300 35827970 4745 4745 4745 4745 0
499 20250418 110200 35827970 4745 4745 4745 4745 3
500 20250418 110100 35813735 4745 4745 4745 4745 203
501 20250418 110000 34850500 4745 4745 4745 4745 0
502 20250418 105900 34850500 4745 4745 4745 4745 0
503 20250418 105800 34850500 4745 4745 4745 4745 0
504 20250418 105700 34850500 4745 4745 4745 4745 0
505 20250418 105600 34850500 4745 4745 4745 4745 4
506 20250418 105500 34831520 4745 4745 4745 4745 2
507 20250418 105400 34822030 4720 4720 4720 4720 0
508 20250418 105300 34822030 4720 4720 4720 4720 0
509 20250418 105200 34822030 4720 4720 4720 4720 0
510 20250418 105100 34822030 4720 4720 4720 4720 25
511 20250418 105000 34704030 4760 4760 4760 4760 9
512 20250418 104900 34661190 4770 4760 4770 4760 10
513 20250418 104800 34613535 4760 4760 4760 4760 0
514 20250418 104700 34613535 4760 4760 4760 4760 2
515 20250418 104600 34604015 4770 4770 4770 4770 0
516 20250418 104500 34604015 4770 4770 4770 4770 0
517 20250418 104400 34604015 4770 4770 4770 4770 0
518 20250418 104300 34604015 4770 4770 4770 4770 0
519 20250418 104200 34604015 4770 4770 4770 4770 0
520 20250418 104100 34604015 4770 4740 4770 4740 28
521 20250418 104000 34471120 4745 4745 4745 4745 0
522 20250418 103900 34471120 4745 4745 4745 4745 0
523 20250418 103800 34471120 4745 4745 4745 4745 0
524 20250418 103700 34471120 4745 4745 4745 4745 0
525 20250418 103600 34471120 4745 4745 4745 4745 1
526 20250418 103500 34466375 4700 4700 4700 4700 0
527 20250418 103400 34466375 4700 4715 4745 4700 135
528 20250418 103300 33831245 4745 4740 4745 4740 3
529 20250418 103200 33817020 4750 4720 4750 4720 270
530 20250418 103100 32542590 4750 4730 4750 4730 34
531 20250418 103000 32381750 4720 4720 4720 4720 0
532 20250418 102900 32381750 4720 4720 4720 4720 1
533 20250418 102800 32377030 4730 4730 4730 4730 0
534 20250418 102700 32377030 4730 4730 4730 4730 3
535 20250418 102600 32362840 4730 4730 4730 4730 0
536 20250418 102500 32362840 4730 4730 4730 4730 1
537 20250418 102400 32358110 4730 4730 4730 4730 0
538 20250418 102300 32358110 4730 4730 4730 4730 0
539 20250418 102200 32358110 4730 4715 4730 4715 12
540 20250418 102100 32301515 4730 4730 4730 4730 0
541 20250418 102000 32301515 4730 4730 4730 4730 0
542 20250418 101900 32301515 4730 4730 4730 4730 0
543 20250418 101800 32301515 4730 4725 4730 4725 3
544 20250418 101700 32287330 4750 4750 4750 4750 0
545 20250418 101600 32287330 4750 4750 4750 4750 5
546 20250418 101500 32263580 4730 4730 4730 4730 0
547 20250418 101400 32263580 4730 4755 4755 4730 4
548 20250418 101300 32244630 4755 4755 4755 4755 0
549 20250418 101200 32244630 4755 4750 4755 4750 51
550 20250418 101100 32002335 4750 4750 4750 4750 7
551 20250418 101000 31969085 4750 4750 4750 4750 0
552 20250418 100900 31969085 4750 4750 4750 4750 0
553 20250418 100800 31969085 4750 4750 4750 4750 25
554 20250418 100700 31850335 4750 4750 4750 4750 100
555 20250418 100600 31375335 4750 4750 4750 4750 60
556 20250418 100500 31090335 4750 4750 4750 4750 0
557 20250418 100400 31090335 4750 4750 4750 4750 6
558 20250418 100300 31061835 4750 4750 4750 4750 0
559 20250418 100200 31061835 4750 4750 4750 4750 1
560 20250418 100100 31057085 4780 4780 4780 4780 0
561 20250418 100000 31057085 4780 4780 4780 4780 10
562 20250418 095900 31009285 4785 4730 4785 4730 1166
563 20250418 095800 25441320 4730 4730 4730 4730 2
564 20250418 095700 25431860 4710 4710 4710 4710 3
565 20250418 095600 25417730 4725 4715 4725 4715 51
566 20250418 095500 25177255 4730 4730 4730 4730 0
567 20250418 095400 25177255 4730 4730 4730 4730 0
568 20250418 095300 25177255 4730 4730 4730 4730 10
569 20250418 095200 25129955 4705 4705 4705 4705 0
570 20250418 095100 25129955 4705 4705 4705 4705 7
571 20250418 095000 25097020 4750 4750 4750 4750 0
572 20250418 094900 25097020 4750 4750 4750 4750 0
573 20250418 094800 25097020 4750 4730 4750 4730 28
574 20250418 094700 24964360 4730 4730 4730 4730 0
575 20250418 094600 24964360 4730 4695 4730 4695 4
576 20250418 094500 24945545 4740 4740 4740 4740 1
577 20250418 094400 24940805 4735 4720 4735 4720 15
578 20250418 094300 24869945 4705 4705 4705 4705 81
579 20250418 094200 24488840 4705 4705 4705 4690 1846
580 20250418 094100 15824460 4715 4715 4715 4715 0
581 20250418 094000 15824460 4715 4715 4715 4715 59
582 20250418 093900 15546275 4705 4705 4705 4705 0
583 20250418 093800 15546275 4705 4705 4705 4705 0
584 20250418 093700 15546275 4705 4705 4705 4705 0
585 20250418 093600 15546275 4705 4705 4705 4705 29
586 20250418 093500 15409830 4705 4705 4705 4705 0
587 20250418 093400 15409830 4705 4705 4705 4705 3
588 20250418 093300 15395715 4715 4715 4715 4715 0
589 20250418 093200 15395715 4715 4705 4715 4705 3
590 20250418 093100 15381580 4705 4705 4705 4705 5
591 20250418 093000 15358055 4715 4715 4715 4715 1
592 20250418 092900 15353340 4705 4705 4705 4705 0
593 20250418 092800 15353340 4705 4705 4705 4705 2
594 20250418 092700 15343930 4710 4710 4710 4710 0
595 20250418 092600 15343930 4710 4715 4715 4705 676
596 20250418 092500 12159975 4715 4715 4715 4715 0
597 20250418 092400 12159975 4715 4715 4715 4715 0
598 20250418 092300 12159975 4715 4720 4720 4715 16
599 20250418 092200 12084465 4740 4740 4740 4740 0
600 20250418 092100 12084465 4740 4740 4740 4740 0
601 20250418 092000 12084465 4740 4740 4740 4740 0
602 20250418 091900 12084465 4740 4740 4740 4740 0
603 20250418 091800 12084465 4740 4740 4740 4740 0
604 20250418 091700 12084465 4740 4740 4740 4740 138
605 20250418 091600 11430345 4745 4720 4745 4720 17
606 20250418 091500 11350060 4720 4720 4720 4720 6
607 20250418 091400 11321740 4700 4700 4700 4700 0
608 20250418 091300 11321740 4700 4700 4700 4700 0
609 20250418 091200 11321740 4700 4700 4700 4700 0
610 20250418 091100 11321740 4700 4700 4700 4700 0
611 20250418 091000 11321740 4700 4715 4715 4700 738
612 20250418 090900 7849975 4700 4715 4715 4700 513
613 20250418 090800 5438680 4710 4710 4710 4705 1007
614 20250418 090700 698215 4755 4755 4755 4755 18
615 20250418 090600 612625 4760 4760 4760 4760 0
616 20250418 090500 612625 4760 4760 4760 4760 0
617 20250418 090400 612625 4760 4750 4760 4750 18
618 20250418 090300 527115 4750 4750 4750 4750 10
619 20250418 090200 479615 4750 4750 4750 4750 5
620 20250418 090100 455865 4750 4715 4755 4715 21
621 20250418 090000 356775 4715 4765 4765 4715 75

8
054210/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
20250418,160524,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4785,70,2,1.48,78607530,16625,45.89,4765,4785,4690,6120,3305,4715,4728.27,3.86,0,-1325,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1210,398.75,0.48,12,0.07,12.00,9871.00,10830,20240703,-55.82,4050,20241209,18.15,5880,-18.62,20250326,4230,13.12,20250409,10830,-55.82,20240703,4050,18.15,20241209,3.07,Y,054210,500,126 억,,975297,N,N,129,N,00,N
20250418,150530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4765,50,2,1.06,72374220,15317,42.28,4765,4785,4690,6120,3305,4715,4725.09,3.86,0,-1518,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1205,397.08,0.48,12,0.06,12.00,9871.00,10830,20240703,-56.00,4050,20241209,17.65,5880,-18.96,20250326,4230,12.65,20250409,10830,-56.00,20240703,4050,17.65,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250418,140533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4735,20,2,0.42,47852630,10134,27.97,4765,4785,4690,6120,3305,4715,4721.99,3.86,0,-5504,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1198,394.58,0.48,12,0.04,12.00,9871.00,10830,20240703,-56.28,4050,20241209,16.91,5880,-19.47,20250326,4230,11.94,20250409,10830,-56.28,20240703,4050,16.91,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250418,130531,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4725,10,2,0.21,46496840,9847,27.18,4765,4785,4690,6120,3305,4715,4721.93,3.86,0,-5491,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1195,393.75,0.48,12,0.04,12.00,9871.00,10830,20240703,-56.37,4050,20241209,16.67,5880,-19.64,20250326,4230,11.70,20250409,10830,-56.37,20240703,4050,16.67,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250418,120529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4730,15,2,0.32,44876945,9505,26.24,4765,4785,4690,6120,3305,4715,4721.40,3.86,0,-5395,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1196,394.17,0.48,12,0.04,12.00,9871.00,10830,20240703,-56.33,4050,20241209,16.79,5880,-19.56,20250326,4230,11.82,20250409,10830,-56.33,20240703,4050,16.79,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250418,110533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4745,30,2,0.64,35827970,7592,20.96,4765,4785,4690,6120,3305,4715,4719.17,3.86,0,-4077,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1200,395.42,0.48,12,0.03,12.00,9871.00,10830,20240703,-56.19,4050,20241209,17.16,5880,-19.30,20250326,4230,12.17,20250409,10830,-56.19,20240703,4050,17.16,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250418,100532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4750,35,2,0.74,31090335,6591,18.19,4765,4785,4690,6120,3305,4715,4717.09,3.86,0,-3558,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1201,395.83,0.48,12,0.03,12.00,9871.00,10830,20240703,-56.14,4050,20241209,17.28,5880,-19.22,20250326,4230,12.29,20250409,10830,-56.14,20240703,4050,17.28,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250418,090535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4760,45,2,0.95,612625,129,0.36,4765,4765,4715,6120,3305,4715,4749.03,3.86,0,-71,4821,4767,4721,4667,4621,4745,4645,126,1405,500,3300,5,1,25291210,1204,396.67,0.48,12,0.00,12.00,9871.00,10830,20240703,-56.05,4050,20241209,17.53,5880,-19.05,20250326,4230,12.53,20250409,10830,-56.05,20240703,4050,17.53,20241209,3.07,Y,054210,500,126 억,,975297,N,N,4069,N,00,N
20250417,160528,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,10,2,0.21,171297590,36229,70.77,4750,4775,4675,6110,3295,4705,4728.19,3.80,0,12916,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1192,392.92,0.48,12,0.14,12.00,9871.00,10830,20240703,-56.46,4050,20241209,16.42,5880,-19.81,20250326,4230,11.47,20250409,10830,-56.46,20240703,4050,16.42,20241209,3.09,Y,054210,500,126 억,,961996,N,N,4069,N,00,N
20250417,150532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4715,10,2,0.21,145940475,30853,60.27,4750,4775,4675,6110,3295,4705,4730.19,3.80,0,11104,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1192,392.92,0.48,12,0.12,12.00,9871.00,10830,20240703,-56.46,4050,20241209,16.42,5880,-19.81,20250326,4230,11.47,20250409,10830,-56.46,20240703,4050,16.42,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,N,00,N
20250417,140535,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4745,40,2,0.85,101184615,21374,41.76,4750,4775,4675,6110,3295,4705,4734.00,3.80,0,7156,4835,4770,4735,4670,4635,4752,4652,126,1405,500,3290,5,1,25291210,1200,395.42,0.48,12,0.08,12.00,9871.00,10830,20240703,-56.19,4050,20241209,17.16,5880,-19.30,20250326,4230,12.17,20250409,10830,-56.19,20240703,4050,17.16,20241209,3.09,Y,054210,500,126 억,,961996,N,N,14185,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 160524 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4785 70 2 1.48 78607530 16625 45.89 4765 4785 4690 6120 3305 4715 4728.27 3.86 0 -1325 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1210 398.75 0.48 12 0.07 12.00 9871.00 10830 20240703 -55.82 4050 20241209 18.15 5880 -18.62 20250326 4230 13.12 20250409 10830 -55.82 20240703 4050 18.15 20241209 3.07 Y 054210 500 126 억 975297 N N 129 N 00 N
3 20250418 150530 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4765 50 2 1.06 72374220 15317 42.28 4765 4785 4690 6120 3305 4715 4725.09 3.86 0 -1518 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1205 397.08 0.48 12 0.06 12.00 9871.00 10830 20240703 -56.00 4050 20241209 17.65 5880 -18.96 20250326 4230 12.65 20250409 10830 -56.00 20240703 4050 17.65 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
4 20250418 140533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4735 20 2 0.42 47852630 10134 27.97 4765 4785 4690 6120 3305 4715 4721.99 3.86 0 -5504 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1198 394.58 0.48 12 0.04 12.00 9871.00 10830 20240703 -56.28 4050 20241209 16.91 5880 -19.47 20250326 4230 11.94 20250409 10830 -56.28 20240703 4050 16.91 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
5 20250418 130531 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4725 10 2 0.21 46496840 9847 27.18 4765 4785 4690 6120 3305 4715 4721.93 3.86 0 -5491 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1195 393.75 0.48 12 0.04 12.00 9871.00 10830 20240703 -56.37 4050 20241209 16.67 5880 -19.64 20250326 4230 11.70 20250409 10830 -56.37 20240703 4050 16.67 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
6 20250418 120529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4730 15 2 0.32 44876945 9505 26.24 4765 4785 4690 6120 3305 4715 4721.40 3.86 0 -5395 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1196 394.17 0.48 12 0.04 12.00 9871.00 10830 20240703 -56.33 4050 20241209 16.79 5880 -19.56 20250326 4230 11.82 20250409 10830 -56.33 20240703 4050 16.79 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
7 20250418 110533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4745 30 2 0.64 35827970 7592 20.96 4765 4785 4690 6120 3305 4715 4719.17 3.86 0 -4077 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1200 395.42 0.48 12 0.03 12.00 9871.00 10830 20240703 -56.19 4050 20241209 17.16 5880 -19.30 20250326 4230 12.17 20250409 10830 -56.19 20240703 4050 17.16 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
8 20250418 100532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4750 35 2 0.74 31090335 6591 18.19 4765 4785 4690 6120 3305 4715 4717.09 3.86 0 -3558 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1201 395.83 0.48 12 0.03 12.00 9871.00 10830 20240703 -56.14 4050 20241209 17.28 5880 -19.22 20250326 4230 12.29 20250409 10830 -56.14 20240703 4050 17.28 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
9 20250418 090535 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4760 45 2 0.95 612625 129 0.36 4765 4765 4715 6120 3305 4715 4749.03 3.86 0 -71 4821 4767 4721 4667 4621 4745 4645 126 1405 500 3300 5 1 25291210 1204 396.67 0.48 12 0.00 12.00 9871.00 10830 20240703 -56.05 4050 20241209 17.53 5880 -19.05 20250326 4230 12.53 20250409 10830 -56.05 20240703 4050 17.53 20241209 3.07 Y 054210 500 126 억 975297 N N 4069 N 00 N
10 20250417 160528 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 10 2 0.21 171297590 36229 70.77 4750 4775 4675 6110 3295 4705 4728.19 3.80 0 12916 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1192 392.92 0.48 12 0.14 12.00 9871.00 10830 20240703 -56.46 4050 20241209 16.42 5880 -19.81 20250326 4230 11.47 20250409 10830 -56.46 20240703 4050 16.42 20241209 3.09 Y 054210 500 126 억 961996 N N 4069 N 00 N
11 20250417 150532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4715 10 2 0.21 145940475 30853 60.27 4750 4775 4675 6110 3295 4705 4730.19 3.80 0 11104 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1192 392.92 0.48 12 0.12 12.00 9871.00 10830 20240703 -56.46 4050 20241209 16.42 5880 -19.81 20250326 4230 11.47 20250409 10830 -56.46 20240703 4050 16.42 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N
12 20250417 140535 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 4745 40 2 0.85 101184615 21374 41.76 4750 4775 4675 6110 3295 4705 4734.00 3.80 0 7156 4835 4770 4735 4670 4635 4752 4652 126 1405 500 3290 5 1 25291210 1200 395.42 0.48 12 0.08 12.00 9871.00 10830 20240703 -56.19 4050 20241209 17.16 5880 -19.30 20250326 4230 12.17 20250409 10830 -56.19 20240703 4050 17.16 20241209 3.09 Y 054210 500 126 억 961996 N N 14185 N 00 N

1
054210/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,25007,25291210,117657935,118995143050,0.10
20250415,24715,25291210,118137700,120891983800,0.10
20250414,24363,25291210,115358805,119753879350,0.10
20250411,24208,25291210,112325120,117351214400,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 25007 25291210 117657935 118995143050 0.10
3 20250415 24715 25291210 118137700 120891983800 0.10
4 20250414 24363 25291210 115358805 119753879350 0.10
5 20250411 24208 25291210 112325120 117351214400 0.10