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
066130/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5650,5670,5700,5550,81387,457427435,00,0.00,N,2,40,
20250417,5610,5360,5850,5340,465096,2629948075,00,0.00,N,2,240,
20250416,5370,5520,5550,5360,65159,354054380,00,0.00,N,5,-180,
20250415,5550,5540,5750,5450,80921,446177115,00,0.00,N,2,50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5650 5670 5700 5550 81387 457427435 00 0.00 N 2 40
3 20250417 5610 5360 5850 5340 465096 2629948075 00 0.00 N 2 240
4 20250416 5370 5520 5550 5360 65159 354054380 00 0.00 N 5 -180
5 20250415 5550 5540 5750 5450 80921 446177115 00 0.00 N 2 50

629
066130/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192700,455833385,5650,5650,5650,5650,1973
20250418,192600,455833385,5650,5650,5650,5650,0
20250418,192500,455833385,5650,5650,5650,5650,0
20250418,192400,455833385,5650,5650,5650,5650,0
20250418,192300,455833385,5650,5650,5650,5650,0
20250418,192200,455833385,5650,5650,5650,5650,0
20250418,192100,455833385,5650,5650,5650,5650,0
20250418,192000,455833385,5650,5650,5650,5650,0
20250418,191900,455833385,5650,5650,5650,5650,0
20250418,191800,455833385,5650,5650,5650,5650,0
20250418,191700,455833385,5650,5650,5650,5650,0
20250418,191600,455833385,5650,5650,5650,5650,0
20250418,191500,455833385,5650,5650,5650,5650,0
20250418,191400,455833385,5650,5650,5650,5650,0
20250418,191300,455833385,5650,5650,5650,5650,0
20250418,191200,455833385,5650,5650,5650,5650,0
20250418,191100,455833385,5650,5650,5650,5650,0
20250418,191000,455833385,5650,5650,5650,5650,0
20250418,190900,455833385,5650,5650,5650,5650,0
20250418,190800,455833385,5650,5650,5650,5650,0
20250418,190700,455833385,5650,5650,5650,5650,0
20250418,190600,455833385,5650,5650,5650,5650,0
20250418,190500,455833385,5650,5650,5650,5650,0
20250418,190400,455833385,5650,5650,5650,5650,0
20250418,190300,455833385,5650,5650,5650,5650,0
20250418,190200,455833385,5650,5650,5650,5650,0
20250418,190100,455833385,5650,5650,5650,5650,0
20250418,190000,455833385,5650,5650,5650,5650,0
20250418,185900,455833385,5650,5650,5650,5650,0
20250418,185800,455833385,5650,5650,5650,5650,0
20250418,185700,455833385,5650,5650,5650,5650,1973
20250418,185600,455833385,5650,5650,5650,5650,0
20250418,185500,455833385,5650,5650,5650,5650,0
20250418,185400,455833385,5650,5650,5650,5650,0
20250418,185300,455833385,5650,5650,5650,5650,0
20250418,185200,455833385,5650,5650,5650,5650,0
20250418,185100,455833385,5650,5650,5650,5650,0
20250418,185000,455833385,5650,5650,5650,5650,0
20250418,184900,455833385,5650,5650,5650,5650,0
20250418,184800,455833385,5650,5650,5650,5650,0
20250418,184700,455833385,5650,5650,5650,5650,0
20250418,184600,455833385,5650,5650,5650,5650,0
20250418,184500,455833385,5650,5650,5650,5650,0
20250418,184400,455833385,5650,5650,5650,5650,0
20250418,184300,455833385,5650,5650,5650,5650,0
20250418,184200,455833385,5650,5650,5650,5650,0
20250418,184100,455833385,5650,5650,5650,5650,0
20250418,184000,455833385,5650,5650,5650,5650,0
20250418,183900,455833385,5650,5650,5650,5650,0
20250418,183800,455833385,5650,5650,5650,5650,0
20250418,183700,455833385,5650,5650,5650,5650,0
20250418,183600,455833385,5650,5650,5650,5650,0
20250418,183500,455833385,5650,5650,5650,5650,0
20250418,183400,455833385,5650,5650,5650,5650,0
20250418,183300,455833385,5650,5650,5650,5650,0
20250418,183200,455833385,5650,5650,5650,5650,0
20250418,183100,455833385,5650,5650,5650,5650,0
20250418,183000,455833385,5650,5650,5650,5650,0
20250418,182900,455833385,5650,5650,5650,5650,0
20250418,182800,455833385,5650,5650,5650,5650,0
20250418,182700,455833385,5650,5650,5650,5650,1973
20250418,182600,455833385,5650,5650,5650,5650,0
20250418,182500,455833385,5650,5650,5650,5650,0
20250418,182400,455833385,5650,5650,5650,5650,0
20250418,182300,455833385,5650,5650,5650,5650,0
20250418,182200,455833385,5650,5650,5650,5650,0
20250418,182100,455833385,5650,5650,5650,5650,0
20250418,182000,455833385,5650,5650,5650,5650,0
20250418,181900,455833385,5650,5650,5650,5650,0
20250418,181800,455833385,5650,5650,5650,5650,0
20250418,181700,455833385,5650,5650,5650,5650,0
20250418,181600,455833385,5650,5650,5650,5650,0
20250418,181500,455833385,5650,5650,5650,5650,0
20250418,181400,455833385,5650,5650,5650,5650,0
20250418,181300,455833385,5650,5650,5650,5650,0
20250418,181200,455833385,5650,5650,5650,5650,0
20250418,181100,455833385,5650,5650,5650,5650,0
20250418,181000,455833385,5650,5650,5650,5650,0
20250418,180900,455833385,5650,5650,5650,5650,0
20250418,180800,455833385,5650,5650,5650,5650,0
20250418,180700,455833385,5650,5650,5650,5650,0
20250418,180600,455833385,5650,5650,5650,5650,0
20250418,180500,455833385,5650,5650,5650,5650,0
20250418,180400,455833385,5650,5650,5650,5650,0
20250418,180300,455833385,5650,5650,5650,5650,0
20250418,180200,455833385,5650,5650,5650,5650,0
20250418,180100,455833385,5650,5650,5650,5650,0
20250418,180000,455833385,5650,5650,5650,5650,0
20250418,175900,455833385,5650,5650,5650,5650,0
20250418,175800,455833385,5650,5650,5650,5650,0
20250418,175700,455833385,5650,5650,5650,5650,1973
20250418,175600,455833385,5650,5650,5650,5650,0
20250418,175500,455833385,5650,5650,5650,5650,0
20250418,175400,455833385,5650,5650,5650,5650,0
20250418,175300,455833385,5650,5650,5650,5650,0
20250418,175200,455833385,5650,5650,5650,5650,0
20250418,175100,455833385,5650,5650,5650,5650,0
20250418,175000,455833385,5650,5650,5650,5650,0
20250418,174900,455833385,5650,5650,5650,5650,0
20250418,174800,455833385,5650,5650,5650,5650,0
20250418,174700,455833385,5650,5650,5650,5650,0
20250418,174600,455833385,5650,5650,5650,5650,0
20250418,174500,455833385,5650,5650,5650,5650,0
20250418,174400,455833385,5650,5650,5650,5650,0
20250418,174300,455833385,5650,5650,5650,5650,0
20250418,174200,455833385,5650,5650,5650,5650,0
20250418,174100,455833385,5650,5650,5650,5650,0
20250418,174000,455833385,5650,5650,5650,5650,0
20250418,173900,455833385,5650,5650,5650,5650,0
20250418,173800,455833385,5650,5650,5650,5650,0
20250418,173700,455833385,5650,5650,5650,5650,0
20250418,173600,455833385,5650,5650,5650,5650,0
20250418,173500,455833385,5650,5650,5650,5650,0
20250418,173400,455833385,5650,5650,5650,5650,0
20250418,173300,455833385,5650,5650,5650,5650,0
20250418,173200,455833385,5650,5650,5650,5650,0
20250418,173100,455833385,5650,5650,5650,5650,0
20250418,173000,455833385,5650,5650,5650,5650,0
20250418,172900,455833385,5650,5650,5650,5650,0
20250418,172800,455833385,5650,5650,5650,5650,0
20250418,172700,455833385,5650,5650,5650,5650,1973
20250418,172600,455833385,5650,5650,5650,5650,0
20250418,172500,455833385,5650,5650,5650,5650,0
20250418,172400,455833385,5650,5650,5650,5650,0
20250418,172300,455833385,5650,5650,5650,5650,0
20250418,172200,455833385,5650,5650,5650,5650,0
20250418,172100,455833385,5650,5650,5650,5650,0
20250418,172000,455833385,5650,5650,5650,5650,0
20250418,171900,455833385,5650,5650,5650,5650,0
20250418,171800,455833385,5650,5650,5650,5650,0
20250418,171700,455833385,5650,5650,5650,5650,0
20250418,171600,455833385,5650,5650,5650,5650,0
20250418,171500,455833385,5650,5650,5650,5650,0
20250418,171400,455833385,5650,5650,5650,5650,0
20250418,171300,455833385,5650,5650,5650,5650,0
20250418,171200,455833385,5650,5650,5650,5650,0
20250418,171100,455833385,5650,5650,5650,5650,0
20250418,171000,455833385,5650,5650,5650,5650,0
20250418,170900,455833385,5650,5650,5650,5650,0
20250418,170800,455833385,5650,5650,5650,5650,0
20250418,170700,455833385,5650,5650,5650,5650,0
20250418,170600,455833385,5650,5650,5650,5650,0
20250418,170500,455833385,5650,5650,5650,5650,0
20250418,170400,455833385,5650,5650,5650,5650,0
20250418,170300,455833385,5650,5650,5650,5650,0
20250418,170200,455833385,5650,5650,5650,5650,0
20250418,170100,455833385,5650,5650,5650,5650,0
20250418,170000,455833385,5650,5650,5650,5650,0
20250418,165900,455833385,5650,5650,5650,5650,0
20250418,165800,455833385,5650,5650,5650,5650,0
20250418,165700,455833385,5650,5650,5650,5650,1973
20250418,165600,455833385,5650,5650,5650,5650,0
20250418,165500,455833385,5650,5650,5650,5650,0
20250418,165400,455833385,5650,5650,5650,5650,0
20250418,165300,455833385,5650,5650,5650,5650,0
20250418,165200,455833385,5650,5650,5650,5650,0
20250418,165100,455833385,5650,5650,5650,5650,0
20250418,165000,455833385,5650,5650,5650,5650,0
20250418,164900,455833385,5650,5650,5650,5650,0
20250418,164800,455833385,5650,5650,5650,5650,0
20250418,164700,455833385,5650,5650,5650,5650,0
20250418,164600,455833385,5650,5650,5650,5650,0
20250418,164500,455833385,5650,5650,5650,5650,0
20250418,164400,455833385,5650,5650,5650,5650,0
20250418,164300,455833385,5650,5650,5650,5650,0
20250418,164200,455833385,5650,5650,5650,5650,0
20250418,164100,455833385,5650,5650,5650,5650,0
20250418,164000,455833385,5650,5650,5650,5650,0
20250418,163900,455833385,5650,5650,5650,5650,0
20250418,163800,455833385,5650,5650,5650,5650,0
20250418,163700,455833385,5650,5650,5650,5650,0
20250418,163600,455833385,5650,5650,5650,5650,0
20250418,163500,455833385,5650,5650,5650,5650,0
20250418,163400,455833385,5650,5650,5650,5650,0
20250418,163300,455833385,5650,5650,5650,5650,0
20250418,163200,455833385,5650,5650,5650,5650,0
20250418,163100,455833385,5650,5650,5650,5650,0
20250418,163000,455833385,5650,5650,5650,5650,0
20250418,162900,455833385,5650,5650,5650,5650,0
20250418,162800,455833385,5650,5650,5650,5650,0
20250418,162700,455833385,5650,5650,5650,5650,1973
20250418,162600,455833385,5650,5650,5650,5650,0
20250418,162500,455833385,5650,5650,5650,5650,0
20250418,162400,455833385,5650,5650,5650,5650,0
20250418,162300,455833385,5650,5650,5650,5650,0
20250418,162200,455833385,5650,5650,5650,5650,0
20250418,162100,455833385,5650,5650,5650,5650,0
20250418,162000,455833385,5650,5650,5650,5650,0
20250418,161900,455833385,5650,5650,5650,5650,0
20250418,161800,455833385,5650,5650,5650,5650,0
20250418,161700,455833385,5650,5650,5650,5650,0
20250418,161600,455833385,5650,5650,5650,5650,0
20250418,161500,455833385,5650,5650,5650,5650,0
20250418,161400,455833385,5650,5650,5650,5650,0
20250418,161300,455833385,5650,5650,5650,5650,0
20250418,161200,455833385,5650,5650,5650,5650,0
20250418,161100,455833385,5650,5650,5650,5650,0
20250418,161000,455833385,5650,5650,5650,5650,0
20250418,160900,455833385,5650,5650,5650,5650,0
20250418,160800,455833385,5650,5650,5650,5650,0
20250418,160700,455833385,5650,5650,5650,5650,0
20250418,160600,455833385,5650,5650,5650,5650,0
20250418,160500,455833385,5650,5650,5650,5650,0
20250418,160400,455833385,5650,5650,5650,5650,0
20250418,160300,455833385,5650,5650,5650,5650,0
20250418,160200,455833385,5650,5650,5650,5650,0
20250418,160100,455833385,5650,5650,5650,5650,0
20250418,160000,455833385,5650,5650,5650,5650,0
20250418,155900,455833385,5650,5650,5650,5650,0
20250418,155800,455833385,5650,5650,5650,5650,0
20250418,155700,455833385,5650,5650,5650,5650,1973
20250418,155600,455833385,5650,5650,5650,5650,0
20250418,155500,455833385,5650,5650,5650,5650,0
20250418,155400,455833385,5650,5650,5650,5650,0
20250418,155300,455833385,5650,5650,5650,5650,0
20250418,155200,455833385,5650,5650,5650,5650,0
20250418,155100,455833385,5650,5650,5650,5650,0
20250418,155000,455833385,5650,5650,5650,5650,0
20250418,154900,455833385,5650,5650,5650,5650,0
20250418,154800,455833385,5650,5650,5650,5650,0
20250418,154700,455833385,5650,5650,5650,5650,0
20250418,154600,455833385,5650,5650,5650,5650,0
20250418,154500,455833385,5650,5650,5650,5650,0
20250418,154400,455833385,5650,5650,5650,5650,0
20250418,154300,455833385,5650,5650,5650,5650,0
20250418,154200,455833385,5650,5650,5650,5650,0
20250418,154100,455833385,5650,5650,5650,5650,0
20250418,154000,455833385,5650,5650,5650,5650,0
20250418,153900,455833385,5650,5650,5650,5650,0
20250418,153800,455833385,5650,5650,5650,5650,0
20250418,153700,455833385,5650,5650,5650,5650,0
20250418,153600,455833385,5650,5650,5650,5650,0
20250418,153500,455833385,5650,5650,5650,5650,0
20250418,153400,455833385,5650,5650,5650,5650,0
20250418,153300,455833385,5650,5650,5650,5650,0
20250418,153200,455833385,5650,5650,5650,5650,0
20250418,153100,455833385,5650,5650,5650,5650,0
20250418,153000,455833385,5650,5650,5650,5650,1973
20250418,152900,444685935,5630,5630,5630,5630,0
20250418,152800,444685935,5630,5630,5630,5630,0
20250418,152700,444685935,5630,5630,5630,5630,0
20250418,152600,444685935,5630,5630,5630,5630,0
20250418,152500,444685935,5630,5630,5630,5630,0
20250418,152400,444685935,5630,5630,5630,5630,0
20250418,152300,444685935,5630,5630,5630,5630,0
20250418,152200,444685935,5630,5630,5630,5630,0
20250418,152100,444685935,5630,5630,5630,5630,0
20250418,152000,444685935,5630,5630,5630,5630,0
20250418,151900,444685935,5630,5630,5630,5630,0
20250418,151800,444685935,5630,5630,5630,5610,151
20250418,151700,443835985,5630,5630,5630,5630,0
20250418,151600,443835985,5630,5630,5630,5630,50
20250418,151500,443554485,5620,5610,5620,5610,12
20250418,151400,443487145,5610,5610,5610,5610,44
20250418,151300,443240305,5640,5630,5640,5630,3
20250418,151200,443223405,5610,5620,5620,5610,3091
20250418,151100,425852985,5630,5620,5630,5620,103
20250418,151000,425273105,5620,5630,5630,5620,81
20250418,150900,424817875,5630,5630,5630,5630,1
20250418,150800,424812245,5640,5640,5640,5640,6
20250418,150700,424778405,5640,5620,5640,5620,181
20250418,150600,423760785,5640,5640,5645,5640,314
20250418,150500,421989800,5630,5630,5630,5630,0
20250418,150400,421989800,5630,5630,5630,5630,0
20250418,150300,421989800,5630,5630,5630,5630,0
20250418,150200,421989800,5630,5630,5630,5630,200
20250418,150100,420863800,5630,5630,5630,5630,3
20250418,150000,420846910,5630,5630,5630,5630,4
20250418,145900,420824390,5630,5630,5630,5630,90
20250418,145800,420317690,5630,5630,5630,5630,0
20250418,145700,420317690,5630,5630,5630,5630,1
20250418,145600,420312060,5640,5640,5640,5640,105
20250418,145500,419719860,5640,5640,5640,5640,0
20250418,145400,419719860,5640,5640,5640,5640,466
20250418,145300,417091620,5630,5620,5630,5620,631
20250418,145200,413540090,5620,5620,5620,5620,0
20250418,145100,413540090,5620,5620,5620,5620,100
20250418,145000,412978090,5630,5630,5630,5630,200
20250418,144900,411852090,5630,5630,5630,5630,8
20250418,144800,411807050,5630,5630,5630,5630,520
20250418,144700,408879450,5620,5620,5620,5620,0
20250418,144600,408879450,5620,5620,5620,5620,0
20250418,144500,408879450,5620,5610,5620,5610,2
20250418,144400,408868220,5620,5620,5620,5620,0
20250418,144300,408868220,5620,5600,5620,5590,5652
20250418,144200,377157380,5600,5600,5600,5600,100
20250418,144100,376597380,5590,5590,5590,5590,0
20250418,144000,376597380,5590,5590,5590,5590,1
20250418,143900,376591790,5570,5570,5570,5570,0
20250418,143800,376591790,5570,5590,5590,5570,3769
20250418,143700,355560700,5600,5600,5600,5600,101
20250418,143600,354995100,5600,5600,5600,5600,0
20250418,143500,354995100,5600,5600,5600,5600,52
20250418,143400,354703900,5590,5590,5590,5590,0
20250418,143300,354703900,5590,5590,5590,5590,0
20250418,143200,354703900,5590,5590,5590,5590,0
20250418,143100,354703900,5590,5590,5590,5590,0
20250418,143000,354703900,5590,5590,5590,5590,0
20250418,142900,354703900,5590,5590,5590,5590,165
20250418,142800,353781550,5590,5590,5590,5590,0
20250418,142700,353781550,5590,5590,5590,5590,0
20250418,142600,353781550,5590,5590,5590,5590,1
20250418,142500,353775960,5590,5590,5590,5590,0
20250418,142400,353775960,5590,5590,5590,5590,121
20250418,142300,353099570,5600,5600,5600,5600,0
20250418,142200,353099570,5600,5600,5600,5600,11
20250418,142100,353037970,5600,5600,5600,5600,0
20250418,142000,353037970,5600,5600,5600,5600,28
20250418,141900,352881170,5590,5590,5590,5590,171
20250418,141800,351925280,5590,5590,5590,5590,0
20250418,141700,351925280,5590,5610,5610,5590,900
20250418,141600,346891580,5620,5620,5620,5620,200
20250418,141500,345767580,5620,5620,5620,5620,0
20250418,141400,345767580,5620,5620,5620,5620,0
20250418,141300,345767580,5620,5620,5620,5620,0
20250418,141200,345767580,5620,5600,5620,5600,5
20250418,141100,345739540,5620,5620,5620,5620,0
20250418,141000,345739540,5620,5610,5620,5610,178
20250418,140900,344739360,5590,5600,5600,5590,450
20250418,140800,342223010,5600,5600,5600,5600,0
20250418,140700,342223010,5600,5600,5600,5600,0
20250418,140600,342223010,5600,5610,5610,5600,383
20250418,140500,340077380,5620,5620,5620,5620,0
20250418,140400,340077380,5620,5610,5620,5610,7
20250418,140300,340038080,5610,5610,5610,5610,22
20250418,140200,339914660,5610,5610,5610,5610,0
20250418,140100,339914660,5610,5610,5610,5610,14
20250418,140000,339836120,5620,5620,5620,5620,0
20250418,135900,339836120,5620,5620,5620,5620,0
20250418,135800,339836120,5620,5620,5620,5620,0
20250418,135700,339836120,5620,5620,5620,5620,2
20250418,135600,339824880,5620,5620,5620,5620,0
20250418,135500,339824880,5620,5620,5620,5620,1
20250418,135400,339819260,5620,5620,5620,5620,0
20250418,135300,339819260,5620,5610,5620,5610,101
20250418,135200,339252640,5610,5610,5610,5610,0
20250418,135100,339252640,5610,5610,5610,5610,493
20250418,135000,336486910,5610,5610,5610,5610,0
20250418,134900,336486910,5610,5610,5610,5610,1
20250418,134800,336481300,5590,5590,5590,5590,0
20250418,134700,336481300,5590,5590,5590,5590,150
20250418,134600,335642800,5590,5590,5590,5590,0
20250418,134500,335642800,5590,5590,5590,5590,250
20250418,134400,334245300,5610,5610,5610,5610,0
20250418,134300,334245300,5610,5610,5610,5610,1
20250418,134200,334239690,5590,5590,5590,5590,0
20250418,134100,334239690,5590,5590,5590,5590,3
20250418,134000,334222920,5590,5600,5600,5590,1021
20250418,133900,328514750,5610,5610,5610,5610,0
20250418,133800,328514750,5610,5610,5610,5610,10
20250418,133700,328458650,5610,5610,5610,5610,0
20250418,133600,328458650,5610,5610,5610,5610,0
20250418,133500,328458650,5610,5610,5610,5610,1
20250418,133400,328453040,5600,5610,5610,5600,35
20250418,133300,328256790,5610,5610,5610,5610,0
20250418,133200,328256790,5610,5610,5610,5610,31
20250418,133100,328082880,5620,5620,5620,5620,5
20250418,133000,328054780,5620,5620,5620,5620,10
20250418,132900,327998580,5630,5630,5630,5630,0
20250418,132800,327998580,5630,5630,5630,5630,0
20250418,132700,327998580,5630,5630,5630,5630,1
20250418,132600,327992950,5610,5610,5610,5610,99
20250418,132500,327437560,5620,5620,5630,5620,131
20250418,132400,326701330,5610,5630,5630,5610,101
20250418,132300,326132720,5620,5620,5620,5620,0
20250418,132200,326132720,5620,5620,5620,5620,0
20250418,132100,326132720,5620,5620,5620,5620,333
20250418,132000,324261260,5610,5610,5610,5610,284
20250418,131900,322668020,5610,5610,5610,5610,1000
20250418,131800,317058020,5610,5610,5610,5610,1
20250418,131700,317052410,5620,5620,5620,5620,0
20250418,131600,317052410,5620,5620,5620,5620,449
20250418,131500,314529030,5620,5620,5620,5620,55
20250418,131400,314219930,5620,5620,5620,5620,316
20250418,131300,312444010,5630,5630,5630,5630,0
20250418,131200,312444010,5630,5630,5630,5630,250
20250418,131100,311036510,5620,5620,5620,5620,0
20250418,131000,311036510,5620,5620,5620,5620,20
20250418,130900,310924110,5610,5610,5610,5610,1
20250418,130800,310918500,5620,5620,5620,5620,182
20250418,130700,309895660,5620,5620,5620,5620,53
20250418,130600,309597800,5630,5620,5630,5620,123
20250418,130500,308905730,5630,5630,5630,5630,0
20250418,130400,308905730,5630,5630,5630,5630,0
20250418,130300,308905730,5630,5620,5630,5620,7
20250418,130200,308866380,5630,5620,5630,5620,145
20250418,130100,308051470,5600,5600,5600,5600,0
20250418,130000,308051470,5600,5600,5600,5600,27
20250418,125900,307900270,5620,5620,5620,5620,0
20250418,125800,307900270,5620,5620,5620,5620,0
20250418,125700,307900270,5620,5620,5620,5620,0
20250418,125600,307900270,5620,5620,5620,5620,0
20250418,125500,307900270,5620,5620,5620,5620,1
20250418,125400,307894650,5590,5610,5610,5590,1440
20250418,125300,299838690,5610,5610,5610,5610,0
20250418,125200,299838690,5610,5610,5610,5610,280
20250418,125100,298267890,5630,5630,5630,5630,0
20250418,125000,298267890,5630,5630,5630,5630,0
20250418,124900,298267890,5630,5630,5630,5630,0
20250418,124800,298267890,5630,5630,5630,5630,1
20250418,124700,298262260,5610,5610,5610,5610,84
20250418,124600,297791020,5620,5620,5620,5620,100
20250418,124500,297229020,5620,5620,5620,5620,0
20250418,124400,297229020,5620,5620,5620,5620,0
20250418,124300,297229020,5620,5620,5620,5620,0
20250418,124200,297229020,5620,5620,5620,5620,0
20250418,124100,297229020,5620,5620,5620,5620,15
20250418,124000,297144720,5620,5620,5620,5620,0
20250418,123900,297144720,5620,5620,5620,5620,0
20250418,123800,297144720,5620,5620,5620,5620,0
20250418,123700,297144720,5620,5620,5620,5620,0
20250418,123600,297144720,5620,5620,5620,5620,1
20250418,123500,297139100,5600,5600,5600,5600,0
20250418,123400,297139100,5600,5610,5610,5600,233
20250418,123300,295832560,5620,5620,5620,5620,550
20250418,123200,292741560,5620,5620,5620,5620,0
20250418,123100,292741560,5620,5620,5620,5620,0
20250418,123000,292741560,5620,5620,5620,5620,0
20250418,122900,292741560,5620,5620,5620,5620,8
20250418,122800,292696600,5630,5630,5630,5630,0
20250418,122700,292696600,5630,5630,5630,5630,0
20250418,122600,292696600,5630,5630,5630,5630,0
20250418,122500,292696600,5630,5630,5630,5630,0
20250418,122400,292696600,5630,5630,5630,5630,0
20250418,122300,292696600,5630,5620,5630,5620,402
20250418,122200,290433940,5610,5610,5610,5610,700
20250418,122100,286506940,5620,5620,5620,5620,50
20250418,122000,286225940,5630,5630,5630,5630,177
20250418,121900,285229430,5640,5640,5640,5640,1
20250418,121800,285223790,5640,5640,5640,5640,2
20250418,121700,285212510,5650,5650,5650,5650,600
20250418,121600,281822510,5650,5650,5650,5650,0
20250418,121500,281822510,5650,5650,5650,5650,120
20250418,121400,281144510,5650,5650,5650,5650,1
20250418,121300,281138860,5640,5640,5640,5640,1
20250418,121200,281133220,5630,5630,5630,5630,0
20250418,121100,281133220,5630,5630,5630,5630,1020
20250418,121000,275390620,5650,5650,5650,5650,0
20250418,120900,275390620,5650,5640,5650,5640,354
20250418,120800,273391120,5630,5630,5630,5630,20
20250418,120700,273278520,5630,5640,5640,5630,309
20250418,120600,271538410,5640,5630,5640,5630,1118
20250418,120500,265234070,5630,5630,5630,5630,0
20250418,120400,265234070,5630,5630,5630,5630,35
20250418,120300,265037020,5630,5630,5630,5630,100
20250418,120200,264474020,5630,5630,5630,5630,0
20250418,120100,264474020,5630,5620,5630,5620,500
20250418,120000,261660890,5620,5620,5620,5620,20
20250418,115900,261548490,5620,5620,5620,5620,1
20250418,115800,261542870,5610,5610,5610,5610,0
20250418,115700,261542870,5610,5610,5610,5610,0
20250418,115600,261542870,5610,5610,5610,5610,0
20250418,115500,261542870,5610,5610,5610,5610,0
20250418,115400,261542870,5610,5610,5610,5610,1
20250418,115300,261537260,5610,5610,5610,5610,0
20250418,115200,261537260,5610,5610,5610,5610,0
20250418,115100,261537260,5610,5610,5610,5610,0
20250418,115000,261537260,5610,5610,5610,5610,0
20250418,114900,261537260,5610,5610,5610,5610,0
20250418,114800,261537260,5610,5610,5610,5610,0
20250418,114700,261537260,5610,5610,5610,5610,1
20250418,114600,261531650,5580,5610,5610,5580,1588
20250418,114500,252659210,5630,5630,5630,5630,17
20250418,114400,252563500,5630,5630,5630,5630,0
20250418,114300,252563500,5630,5630,5630,5630,1
20250418,114200,252557870,5630,5630,5630,5610,712
20250418,114100,248553280,5630,5630,5630,5630,0
20250418,114000,248553280,5630,5630,5630,5630,7
20250418,113900,248513870,5620,5630,5630,5620,913
20250418,113800,243382740,5630,5630,5630,5630,0
20250418,113700,243382740,5630,5630,5630,5630,0
20250418,113600,243382740,5630,5630,5630,5630,0
20250418,113500,243382740,5630,5630,5630,5630,0
20250418,113400,243382740,5630,5630,5630,5630,50
20250418,113300,243101240,5630,5630,5630,5630,0
20250418,113200,243101240,5630,5630,5630,5630,0
20250418,113100,243101240,5630,5630,5630,5630,0
20250418,113000,243101240,5630,5630,5630,5630,1
20250418,112900,243095610,5610,5610,5610,5610,0
20250418,112800,243095610,5610,5610,5610,5610,0
20250418,112700,243095610,5610,5610,5610,5610,0
20250418,112600,243095610,5610,5610,5610,5610,501
20250418,112500,240285000,5610,5610,5610,5610,262
20250418,112400,238815180,5630,5610,5630,5610,220
20250418,112300,237576980,5610,5610,5610,5610,0
20250418,112200,237576980,5610,5610,5610,5610,0
20250418,112100,237576980,5610,5610,5630,5610,205
20250418,112000,236426750,5610,5610,5610,5610,0
20250418,111900,236426750,5610,5620,5620,5610,2
20250418,111800,236415520,5610,5620,5620,5610,186
20250418,111700,235370710,5640,5640,5640,5640,0
20250418,111600,235370710,5640,5640,5640,5640,3
20250418,111500,235353790,5620,5620,5620,5620,1
20250418,111400,235348170,5640,5640,5640,5640,88
20250418,111300,234851850,5640,5640,5640,5640,100
20250418,111200,234287850,5640,5640,5640,5640,0
20250418,111100,234287850,5640,5640,5640,5640,0
20250418,111000,234287850,5640,5640,5640,5640,0
20250418,110900,234287850,5640,5640,5640,5640,1
20250418,110800,234282210,5620,5620,5620,5620,0
20250418,110700,234282210,5620,5620,5620,5620,0
20250418,110600,234282210,5620,5620,5620,5620,2
20250418,110500,234270970,5640,5640,5640,5640,222
20250418,110400,233018890,5640,5640,5640,5640,0
20250418,110300,233018890,5640,5640,5640,5640,0
20250418,110200,233018890,5640,5640,5640,5640,0
20250418,110100,233018890,5640,5640,5640,5640,5
20250418,110000,232990690,5630,5630,5630,5630,94
20250418,105900,232461470,5650,5650,5650,5650,27
20250418,105800,232308920,5650,5650,5650,5650,0
20250418,105700,232308920,5650,5650,5650,5650,0
20250418,105600,232308920,5650,5640,5650,5640,838
20250418,105500,227578170,5640,5650,5650,5630,335
20250418,105400,225692010,5650,5640,5650,5640,7
20250418,105300,225652480,5650,5650,5650,5650,0
20250418,105200,225652480,5650,5630,5650,5630,243
20250418,105100,224284070,5650,5630,5650,5630,11
20250418,105000,224221950,5650,5630,5650,5620,1365
20250418,104900,216536610,5630,5610,5630,5610,120
20250418,104800,215863010,5630,5630,5630,5630,60
20250418,104700,215525210,5610,5630,5630,5610,40
20250418,104600,215300410,5630,5610,5630,5610,64
20250418,104500,214940490,5630,5630,5630,5630,80
20250418,104400,214490090,5610,5630,5630,5610,5
20250418,104300,214461960,5630,5630,5630,5630,0
20250418,104200,214461960,5630,5620,5630,5620,10
20250418,104100,214405700,5630,5600,5630,5600,622
20250418,104000,210919720,5590,5590,5590,5590,0
20250418,103900,210919720,5590,5590,5590,5590,0
20250418,103800,210919720,5590,5590,5590,5590,0
20250418,103700,210919720,5590,5590,5590,5590,0
20250418,103600,210919720,5590,5590,5600,5590,548
20250418,103500,207856370,5590,5610,5610,5590,102
20250418,103400,207286150,5610,5600,5610,5600,4
20250418,103300,207263720,5580,5590,5590,5580,158
20250418,103200,206380730,5580,5580,5580,5580,36
20250418,103100,206179850,5610,5610,5610,5610,0
20250418,103000,206179850,5610,5600,5610,5600,22
20250418,102900,206056580,5600,5600,5620,5600,385
20250418,102800,203900560,5570,5570,5570,5570,0
20250418,102700,203900560,5570,5570,5570,5570,0
20250418,102600,203900560,5570,5570,5570,5570,1
20250418,102500,203894990,5570,5580,5580,5570,150
20250418,102400,203058520,5590,5590,5590,5590,363
20250418,102300,201029350,5590,5590,5590,5590,36
20250418,102200,200828110,5590,5600,5600,5590,400
20250418,102100,198591360,5630,5630,5630,5630,0
20250418,102000,198591360,5630,5620,5630,5620,4
20250418,101900,198568870,5610,5610,5610,5610,20
20250418,101800,198456670,5620,5630,5630,5620,230
20250418,101700,197161870,5630,5630,5630,5630,0
20250418,101600,197161870,5630,5660,5670,5630,497
20250418,101500,194353950,5660,5660,5660,5660,753
20250418,101400,190091970,5680,5610,5680,5610,2263
20250418,101300,177305070,5610,5560,5610,5550,2478
20250418,101200,163484460,5570,5590,5590,5570,576
20250418,101100,160267220,5590,5590,5590,5590,1
20250418,101000,160261630,5570,5580,5580,5570,800
20250418,100900,155802470,5590,5590,5590,5590,0
20250418,100800,155802470,5590,5590,5590,5590,0
20250418,100700,155802470,5590,5590,5590,5590,0
20250418,100600,155802470,5590,5590,5590,5590,244
20250418,100500,154438510,5590,5590,5590,5590,197
20250418,100400,153337280,5590,5590,5590,5590,100
20250418,100300,152778280,5590,5590,5590,5590,2
20250418,100200,152767100,5600,5600,5600,5600,318
20250418,100100,150986300,5600,5590,5600,5590,28
20250418,100000,150829750,5610,5610,5610,5610,0
20250418,095900,150829750,5610,5610,5610,5590,606
20250418,095800,147432170,5590,5590,5590,5590,0
20250418,095700,147432170,5590,5600,5600,5590,510
20250418,095600,144578650,5600,5600,5600,5600,0
20250418,095500,144578650,5600,5610,5610,5600,256
20250418,095400,143142500,5610,5610,5620,5610,263
20250418,095300,141667060,5610,5620,5620,5610,3
20250418,095200,141650210,5620,5590,5620,5590,529
20250418,095100,138690070,5590,5610,5610,5590,1201
20250418,095000,131961250,5630,5630,5630,5630,0
20250418,094900,131961250,5630,5630,5630,5630,0
20250418,094800,131961250,5630,5630,5630,5630,0
20250418,094700,131961250,5630,5610,5630,5610,220
20250418,094600,130722670,5630,5620,5630,5620,64
20250418,094500,130362980,5610,5610,5610,5610,200
20250418,094400,129240980,5620,5620,5620,5620,41
20250418,094300,129010560,5620,5620,5620,5620,70
20250418,094200,128617160,5610,5610,5610,5610,30
20250418,094100,128448860,5630,5630,5630,5630,557
20250418,094000,125312950,5600,5610,5610,5600,150
20250418,093900,124471880,5640,5610,5640,5610,324
20250418,093800,122647220,5630,5630,5630,5630,430
20250418,093700,120226320,5610,5630,5630,5610,281
20250418,093600,118644310,5630,5630,5630,5630,0
20250418,093500,118644310,5630,5610,5630,5610,2
20250418,093400,118633070,5610,5610,5610,5610,19
20250418,093300,118526480,5610,5610,5610,5610,50
20250418,093200,118245980,5610,5610,5610,5610,2
20250418,093100,118234760,5610,5630,5630,5610,2
20250418,093000,118223520,5610,5630,5630,5610,706
20250418,092900,114250770,5630,5630,5630,5630,0
20250418,092800,114250770,5630,5630,5630,5630,1
20250418,092700,114245140,5630,5630,5630,5600,54
20250418,092600,113941150,5610,5620,5640,5610,531
20250418,092500,110956630,5620,5630,5630,5620,1226
20250418,092400,104055260,5630,5660,5670,5630,3035
20250418,092300,86918200,5670,5650,5670,5650,80
20250418,092200,86465600,5650,5670,5670,5650,1301
20250418,092100,79100770,5670,5670,5670,5660,499
20250418,092000,76271860,5680,5660,5700,5660,3816
20250418,091900,54588950,5650,5620,5650,5620,2517
20250418,091800,40390950,5620,5600,5620,5600,315
20250418,091700,38620730,5600,5610,5610,5600,101
20250418,091600,38054700,5610,5620,5620,5610,151
20250418,091500,37206580,5600,5620,5630,5600,114
20250418,091400,36566170,5610,5630,5630,5610,331
20250418,091300,34702660,5650,5650,5650,5650,0
20250418,091200,34702660,5650,5660,5660,5640,21
20250418,091100,34584140,5610,5580,5610,5580,350
20250418,091000,32620670,5570,5580,5610,5570,17
20250418,090900,32525880,5570,5590,5590,5570,36
20250418,090800,32325010,5610,5600,5610,5600,12
20250418,090700,32257710,5570,5600,5600,5560,301
20250418,090600,30582100,5600,5610,5610,5600,76
20250418,090500,30155910,5610,5570,5670,5550,567
20250418,090400,26986270,5580,5590,5590,5580,145
20250418,090300,26177160,5600,5610,5610,5600,2754
20250418,090200,10730120,5610,5620,5620,5610,670
20250418,090100,6965970,5620,5620,5620,5620,432
20250418,090000,4538130,5620,5670,5670,5610,803
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192700 455833385 5650 5650 5650 5650 1973
3 20250418 192600 455833385 5650 5650 5650 5650 0
4 20250418 192500 455833385 5650 5650 5650 5650 0
5 20250418 192400 455833385 5650 5650 5650 5650 0
6 20250418 192300 455833385 5650 5650 5650 5650 0
7 20250418 192200 455833385 5650 5650 5650 5650 0
8 20250418 192100 455833385 5650 5650 5650 5650 0
9 20250418 192000 455833385 5650 5650 5650 5650 0
10 20250418 191900 455833385 5650 5650 5650 5650 0
11 20250418 191800 455833385 5650 5650 5650 5650 0
12 20250418 191700 455833385 5650 5650 5650 5650 0
13 20250418 191600 455833385 5650 5650 5650 5650 0
14 20250418 191500 455833385 5650 5650 5650 5650 0
15 20250418 191400 455833385 5650 5650 5650 5650 0
16 20250418 191300 455833385 5650 5650 5650 5650 0
17 20250418 191200 455833385 5650 5650 5650 5650 0
18 20250418 191100 455833385 5650 5650 5650 5650 0
19 20250418 191000 455833385 5650 5650 5650 5650 0
20 20250418 190900 455833385 5650 5650 5650 5650 0
21 20250418 190800 455833385 5650 5650 5650 5650 0
22 20250418 190700 455833385 5650 5650 5650 5650 0
23 20250418 190600 455833385 5650 5650 5650 5650 0
24 20250418 190500 455833385 5650 5650 5650 5650 0
25 20250418 190400 455833385 5650 5650 5650 5650 0
26 20250418 190300 455833385 5650 5650 5650 5650 0
27 20250418 190200 455833385 5650 5650 5650 5650 0
28 20250418 190100 455833385 5650 5650 5650 5650 0
29 20250418 190000 455833385 5650 5650 5650 5650 0
30 20250418 185900 455833385 5650 5650 5650 5650 0
31 20250418 185800 455833385 5650 5650 5650 5650 0
32 20250418 185700 455833385 5650 5650 5650 5650 1973
33 20250418 185600 455833385 5650 5650 5650 5650 0
34 20250418 185500 455833385 5650 5650 5650 5650 0
35 20250418 185400 455833385 5650 5650 5650 5650 0
36 20250418 185300 455833385 5650 5650 5650 5650 0
37 20250418 185200 455833385 5650 5650 5650 5650 0
38 20250418 185100 455833385 5650 5650 5650 5650 0
39 20250418 185000 455833385 5650 5650 5650 5650 0
40 20250418 184900 455833385 5650 5650 5650 5650 0
41 20250418 184800 455833385 5650 5650 5650 5650 0
42 20250418 184700 455833385 5650 5650 5650 5650 0
43 20250418 184600 455833385 5650 5650 5650 5650 0
44 20250418 184500 455833385 5650 5650 5650 5650 0
45 20250418 184400 455833385 5650 5650 5650 5650 0
46 20250418 184300 455833385 5650 5650 5650 5650 0
47 20250418 184200 455833385 5650 5650 5650 5650 0
48 20250418 184100 455833385 5650 5650 5650 5650 0
49 20250418 184000 455833385 5650 5650 5650 5650 0
50 20250418 183900 455833385 5650 5650 5650 5650 0
51 20250418 183800 455833385 5650 5650 5650 5650 0
52 20250418 183700 455833385 5650 5650 5650 5650 0
53 20250418 183600 455833385 5650 5650 5650 5650 0
54 20250418 183500 455833385 5650 5650 5650 5650 0
55 20250418 183400 455833385 5650 5650 5650 5650 0
56 20250418 183300 455833385 5650 5650 5650 5650 0
57 20250418 183200 455833385 5650 5650 5650 5650 0
58 20250418 183100 455833385 5650 5650 5650 5650 0
59 20250418 183000 455833385 5650 5650 5650 5650 0
60 20250418 182900 455833385 5650 5650 5650 5650 0
61 20250418 182800 455833385 5650 5650 5650 5650 0
62 20250418 182700 455833385 5650 5650 5650 5650 1973
63 20250418 182600 455833385 5650 5650 5650 5650 0
64 20250418 182500 455833385 5650 5650 5650 5650 0
65 20250418 182400 455833385 5650 5650 5650 5650 0
66 20250418 182300 455833385 5650 5650 5650 5650 0
67 20250418 182200 455833385 5650 5650 5650 5650 0
68 20250418 182100 455833385 5650 5650 5650 5650 0
69 20250418 182000 455833385 5650 5650 5650 5650 0
70 20250418 181900 455833385 5650 5650 5650 5650 0
71 20250418 181800 455833385 5650 5650 5650 5650 0
72 20250418 181700 455833385 5650 5650 5650 5650 0
73 20250418 181600 455833385 5650 5650 5650 5650 0
74 20250418 181500 455833385 5650 5650 5650 5650 0
75 20250418 181400 455833385 5650 5650 5650 5650 0
76 20250418 181300 455833385 5650 5650 5650 5650 0
77 20250418 181200 455833385 5650 5650 5650 5650 0
78 20250418 181100 455833385 5650 5650 5650 5650 0
79 20250418 181000 455833385 5650 5650 5650 5650 0
80 20250418 180900 455833385 5650 5650 5650 5650 0
81 20250418 180800 455833385 5650 5650 5650 5650 0
82 20250418 180700 455833385 5650 5650 5650 5650 0
83 20250418 180600 455833385 5650 5650 5650 5650 0
84 20250418 180500 455833385 5650 5650 5650 5650 0
85 20250418 180400 455833385 5650 5650 5650 5650 0
86 20250418 180300 455833385 5650 5650 5650 5650 0
87 20250418 180200 455833385 5650 5650 5650 5650 0
88 20250418 180100 455833385 5650 5650 5650 5650 0
89 20250418 180000 455833385 5650 5650 5650 5650 0
90 20250418 175900 455833385 5650 5650 5650 5650 0
91 20250418 175800 455833385 5650 5650 5650 5650 0
92 20250418 175700 455833385 5650 5650 5650 5650 1973
93 20250418 175600 455833385 5650 5650 5650 5650 0
94 20250418 175500 455833385 5650 5650 5650 5650 0
95 20250418 175400 455833385 5650 5650 5650 5650 0
96 20250418 175300 455833385 5650 5650 5650 5650 0
97 20250418 175200 455833385 5650 5650 5650 5650 0
98 20250418 175100 455833385 5650 5650 5650 5650 0
99 20250418 175000 455833385 5650 5650 5650 5650 0
100 20250418 174900 455833385 5650 5650 5650 5650 0
101 20250418 174800 455833385 5650 5650 5650 5650 0
102 20250418 174700 455833385 5650 5650 5650 5650 0
103 20250418 174600 455833385 5650 5650 5650 5650 0
104 20250418 174500 455833385 5650 5650 5650 5650 0
105 20250418 174400 455833385 5650 5650 5650 5650 0
106 20250418 174300 455833385 5650 5650 5650 5650 0
107 20250418 174200 455833385 5650 5650 5650 5650 0
108 20250418 174100 455833385 5650 5650 5650 5650 0
109 20250418 174000 455833385 5650 5650 5650 5650 0
110 20250418 173900 455833385 5650 5650 5650 5650 0
111 20250418 173800 455833385 5650 5650 5650 5650 0
112 20250418 173700 455833385 5650 5650 5650 5650 0
113 20250418 173600 455833385 5650 5650 5650 5650 0
114 20250418 173500 455833385 5650 5650 5650 5650 0
115 20250418 173400 455833385 5650 5650 5650 5650 0
116 20250418 173300 455833385 5650 5650 5650 5650 0
117 20250418 173200 455833385 5650 5650 5650 5650 0
118 20250418 173100 455833385 5650 5650 5650 5650 0
119 20250418 173000 455833385 5650 5650 5650 5650 0
120 20250418 172900 455833385 5650 5650 5650 5650 0
121 20250418 172800 455833385 5650 5650 5650 5650 0
122 20250418 172700 455833385 5650 5650 5650 5650 1973
123 20250418 172600 455833385 5650 5650 5650 5650 0
124 20250418 172500 455833385 5650 5650 5650 5650 0
125 20250418 172400 455833385 5650 5650 5650 5650 0
126 20250418 172300 455833385 5650 5650 5650 5650 0
127 20250418 172200 455833385 5650 5650 5650 5650 0
128 20250418 172100 455833385 5650 5650 5650 5650 0
129 20250418 172000 455833385 5650 5650 5650 5650 0
130 20250418 171900 455833385 5650 5650 5650 5650 0
131 20250418 171800 455833385 5650 5650 5650 5650 0
132 20250418 171700 455833385 5650 5650 5650 5650 0
133 20250418 171600 455833385 5650 5650 5650 5650 0
134 20250418 171500 455833385 5650 5650 5650 5650 0
135 20250418 171400 455833385 5650 5650 5650 5650 0
136 20250418 171300 455833385 5650 5650 5650 5650 0
137 20250418 171200 455833385 5650 5650 5650 5650 0
138 20250418 171100 455833385 5650 5650 5650 5650 0
139 20250418 171000 455833385 5650 5650 5650 5650 0
140 20250418 170900 455833385 5650 5650 5650 5650 0
141 20250418 170800 455833385 5650 5650 5650 5650 0
142 20250418 170700 455833385 5650 5650 5650 5650 0
143 20250418 170600 455833385 5650 5650 5650 5650 0
144 20250418 170500 455833385 5650 5650 5650 5650 0
145 20250418 170400 455833385 5650 5650 5650 5650 0
146 20250418 170300 455833385 5650 5650 5650 5650 0
147 20250418 170200 455833385 5650 5650 5650 5650 0
148 20250418 170100 455833385 5650 5650 5650 5650 0
149 20250418 170000 455833385 5650 5650 5650 5650 0
150 20250418 165900 455833385 5650 5650 5650 5650 0
151 20250418 165800 455833385 5650 5650 5650 5650 0
152 20250418 165700 455833385 5650 5650 5650 5650 1973
153 20250418 165600 455833385 5650 5650 5650 5650 0
154 20250418 165500 455833385 5650 5650 5650 5650 0
155 20250418 165400 455833385 5650 5650 5650 5650 0
156 20250418 165300 455833385 5650 5650 5650 5650 0
157 20250418 165200 455833385 5650 5650 5650 5650 0
158 20250418 165100 455833385 5650 5650 5650 5650 0
159 20250418 165000 455833385 5650 5650 5650 5650 0
160 20250418 164900 455833385 5650 5650 5650 5650 0
161 20250418 164800 455833385 5650 5650 5650 5650 0
162 20250418 164700 455833385 5650 5650 5650 5650 0
163 20250418 164600 455833385 5650 5650 5650 5650 0
164 20250418 164500 455833385 5650 5650 5650 5650 0
165 20250418 164400 455833385 5650 5650 5650 5650 0
166 20250418 164300 455833385 5650 5650 5650 5650 0
167 20250418 164200 455833385 5650 5650 5650 5650 0
168 20250418 164100 455833385 5650 5650 5650 5650 0
169 20250418 164000 455833385 5650 5650 5650 5650 0
170 20250418 163900 455833385 5650 5650 5650 5650 0
171 20250418 163800 455833385 5650 5650 5650 5650 0
172 20250418 163700 455833385 5650 5650 5650 5650 0
173 20250418 163600 455833385 5650 5650 5650 5650 0
174 20250418 163500 455833385 5650 5650 5650 5650 0
175 20250418 163400 455833385 5650 5650 5650 5650 0
176 20250418 163300 455833385 5650 5650 5650 5650 0
177 20250418 163200 455833385 5650 5650 5650 5650 0
178 20250418 163100 455833385 5650 5650 5650 5650 0
179 20250418 163000 455833385 5650 5650 5650 5650 0
180 20250418 162900 455833385 5650 5650 5650 5650 0
181 20250418 162800 455833385 5650 5650 5650 5650 0
182 20250418 162700 455833385 5650 5650 5650 5650 1973
183 20250418 162600 455833385 5650 5650 5650 5650 0
184 20250418 162500 455833385 5650 5650 5650 5650 0
185 20250418 162400 455833385 5650 5650 5650 5650 0
186 20250418 162300 455833385 5650 5650 5650 5650 0
187 20250418 162200 455833385 5650 5650 5650 5650 0
188 20250418 162100 455833385 5650 5650 5650 5650 0
189 20250418 162000 455833385 5650 5650 5650 5650 0
190 20250418 161900 455833385 5650 5650 5650 5650 0
191 20250418 161800 455833385 5650 5650 5650 5650 0
192 20250418 161700 455833385 5650 5650 5650 5650 0
193 20250418 161600 455833385 5650 5650 5650 5650 0
194 20250418 161500 455833385 5650 5650 5650 5650 0
195 20250418 161400 455833385 5650 5650 5650 5650 0
196 20250418 161300 455833385 5650 5650 5650 5650 0
197 20250418 161200 455833385 5650 5650 5650 5650 0
198 20250418 161100 455833385 5650 5650 5650 5650 0
199 20250418 161000 455833385 5650 5650 5650 5650 0
200 20250418 160900 455833385 5650 5650 5650 5650 0
201 20250418 160800 455833385 5650 5650 5650 5650 0
202 20250418 160700 455833385 5650 5650 5650 5650 0
203 20250418 160600 455833385 5650 5650 5650 5650 0
204 20250418 160500 455833385 5650 5650 5650 5650 0
205 20250418 160400 455833385 5650 5650 5650 5650 0
206 20250418 160300 455833385 5650 5650 5650 5650 0
207 20250418 160200 455833385 5650 5650 5650 5650 0
208 20250418 160100 455833385 5650 5650 5650 5650 0
209 20250418 160000 455833385 5650 5650 5650 5650 0
210 20250418 155900 455833385 5650 5650 5650 5650 0
211 20250418 155800 455833385 5650 5650 5650 5650 0
212 20250418 155700 455833385 5650 5650 5650 5650 1973
213 20250418 155600 455833385 5650 5650 5650 5650 0
214 20250418 155500 455833385 5650 5650 5650 5650 0
215 20250418 155400 455833385 5650 5650 5650 5650 0
216 20250418 155300 455833385 5650 5650 5650 5650 0
217 20250418 155200 455833385 5650 5650 5650 5650 0
218 20250418 155100 455833385 5650 5650 5650 5650 0
219 20250418 155000 455833385 5650 5650 5650 5650 0
220 20250418 154900 455833385 5650 5650 5650 5650 0
221 20250418 154800 455833385 5650 5650 5650 5650 0
222 20250418 154700 455833385 5650 5650 5650 5650 0
223 20250418 154600 455833385 5650 5650 5650 5650 0
224 20250418 154500 455833385 5650 5650 5650 5650 0
225 20250418 154400 455833385 5650 5650 5650 5650 0
226 20250418 154300 455833385 5650 5650 5650 5650 0
227 20250418 154200 455833385 5650 5650 5650 5650 0
228 20250418 154100 455833385 5650 5650 5650 5650 0
229 20250418 154000 455833385 5650 5650 5650 5650 0
230 20250418 153900 455833385 5650 5650 5650 5650 0
231 20250418 153800 455833385 5650 5650 5650 5650 0
232 20250418 153700 455833385 5650 5650 5650 5650 0
233 20250418 153600 455833385 5650 5650 5650 5650 0
234 20250418 153500 455833385 5650 5650 5650 5650 0
235 20250418 153400 455833385 5650 5650 5650 5650 0
236 20250418 153300 455833385 5650 5650 5650 5650 0
237 20250418 153200 455833385 5650 5650 5650 5650 0
238 20250418 153100 455833385 5650 5650 5650 5650 0
239 20250418 153000 455833385 5650 5650 5650 5650 1973
240 20250418 152900 444685935 5630 5630 5630 5630 0
241 20250418 152800 444685935 5630 5630 5630 5630 0
242 20250418 152700 444685935 5630 5630 5630 5630 0
243 20250418 152600 444685935 5630 5630 5630 5630 0
244 20250418 152500 444685935 5630 5630 5630 5630 0
245 20250418 152400 444685935 5630 5630 5630 5630 0
246 20250418 152300 444685935 5630 5630 5630 5630 0
247 20250418 152200 444685935 5630 5630 5630 5630 0
248 20250418 152100 444685935 5630 5630 5630 5630 0
249 20250418 152000 444685935 5630 5630 5630 5630 0
250 20250418 151900 444685935 5630 5630 5630 5630 0
251 20250418 151800 444685935 5630 5630 5630 5610 151
252 20250418 151700 443835985 5630 5630 5630 5630 0
253 20250418 151600 443835985 5630 5630 5630 5630 50
254 20250418 151500 443554485 5620 5610 5620 5610 12
255 20250418 151400 443487145 5610 5610 5610 5610 44
256 20250418 151300 443240305 5640 5630 5640 5630 3
257 20250418 151200 443223405 5610 5620 5620 5610 3091
258 20250418 151100 425852985 5630 5620 5630 5620 103
259 20250418 151000 425273105 5620 5630 5630 5620 81
260 20250418 150900 424817875 5630 5630 5630 5630 1
261 20250418 150800 424812245 5640 5640 5640 5640 6
262 20250418 150700 424778405 5640 5620 5640 5620 181
263 20250418 150600 423760785 5640 5640 5645 5640 314
264 20250418 150500 421989800 5630 5630 5630 5630 0
265 20250418 150400 421989800 5630 5630 5630 5630 0
266 20250418 150300 421989800 5630 5630 5630 5630 0
267 20250418 150200 421989800 5630 5630 5630 5630 200
268 20250418 150100 420863800 5630 5630 5630 5630 3
269 20250418 150000 420846910 5630 5630 5630 5630 4
270 20250418 145900 420824390 5630 5630 5630 5630 90
271 20250418 145800 420317690 5630 5630 5630 5630 0
272 20250418 145700 420317690 5630 5630 5630 5630 1
273 20250418 145600 420312060 5640 5640 5640 5640 105
274 20250418 145500 419719860 5640 5640 5640 5640 0
275 20250418 145400 419719860 5640 5640 5640 5640 466
276 20250418 145300 417091620 5630 5620 5630 5620 631
277 20250418 145200 413540090 5620 5620 5620 5620 0
278 20250418 145100 413540090 5620 5620 5620 5620 100
279 20250418 145000 412978090 5630 5630 5630 5630 200
280 20250418 144900 411852090 5630 5630 5630 5630 8
281 20250418 144800 411807050 5630 5630 5630 5630 520
282 20250418 144700 408879450 5620 5620 5620 5620 0
283 20250418 144600 408879450 5620 5620 5620 5620 0
284 20250418 144500 408879450 5620 5610 5620 5610 2
285 20250418 144400 408868220 5620 5620 5620 5620 0
286 20250418 144300 408868220 5620 5600 5620 5590 5652
287 20250418 144200 377157380 5600 5600 5600 5600 100
288 20250418 144100 376597380 5590 5590 5590 5590 0
289 20250418 144000 376597380 5590 5590 5590 5590 1
290 20250418 143900 376591790 5570 5570 5570 5570 0
291 20250418 143800 376591790 5570 5590 5590 5570 3769
292 20250418 143700 355560700 5600 5600 5600 5600 101
293 20250418 143600 354995100 5600 5600 5600 5600 0
294 20250418 143500 354995100 5600 5600 5600 5600 52
295 20250418 143400 354703900 5590 5590 5590 5590 0
296 20250418 143300 354703900 5590 5590 5590 5590 0
297 20250418 143200 354703900 5590 5590 5590 5590 0
298 20250418 143100 354703900 5590 5590 5590 5590 0
299 20250418 143000 354703900 5590 5590 5590 5590 0
300 20250418 142900 354703900 5590 5590 5590 5590 165
301 20250418 142800 353781550 5590 5590 5590 5590 0
302 20250418 142700 353781550 5590 5590 5590 5590 0
303 20250418 142600 353781550 5590 5590 5590 5590 1
304 20250418 142500 353775960 5590 5590 5590 5590 0
305 20250418 142400 353775960 5590 5590 5590 5590 121
306 20250418 142300 353099570 5600 5600 5600 5600 0
307 20250418 142200 353099570 5600 5600 5600 5600 11
308 20250418 142100 353037970 5600 5600 5600 5600 0
309 20250418 142000 353037970 5600 5600 5600 5600 28
310 20250418 141900 352881170 5590 5590 5590 5590 171
311 20250418 141800 351925280 5590 5590 5590 5590 0
312 20250418 141700 351925280 5590 5610 5610 5590 900
313 20250418 141600 346891580 5620 5620 5620 5620 200
314 20250418 141500 345767580 5620 5620 5620 5620 0
315 20250418 141400 345767580 5620 5620 5620 5620 0
316 20250418 141300 345767580 5620 5620 5620 5620 0
317 20250418 141200 345767580 5620 5600 5620 5600 5
318 20250418 141100 345739540 5620 5620 5620 5620 0
319 20250418 141000 345739540 5620 5610 5620 5610 178
320 20250418 140900 344739360 5590 5600 5600 5590 450
321 20250418 140800 342223010 5600 5600 5600 5600 0
322 20250418 140700 342223010 5600 5600 5600 5600 0
323 20250418 140600 342223010 5600 5610 5610 5600 383
324 20250418 140500 340077380 5620 5620 5620 5620 0
325 20250418 140400 340077380 5620 5610 5620 5610 7
326 20250418 140300 340038080 5610 5610 5610 5610 22
327 20250418 140200 339914660 5610 5610 5610 5610 0
328 20250418 140100 339914660 5610 5610 5610 5610 14
329 20250418 140000 339836120 5620 5620 5620 5620 0
330 20250418 135900 339836120 5620 5620 5620 5620 0
331 20250418 135800 339836120 5620 5620 5620 5620 0
332 20250418 135700 339836120 5620 5620 5620 5620 2
333 20250418 135600 339824880 5620 5620 5620 5620 0
334 20250418 135500 339824880 5620 5620 5620 5620 1
335 20250418 135400 339819260 5620 5620 5620 5620 0
336 20250418 135300 339819260 5620 5610 5620 5610 101
337 20250418 135200 339252640 5610 5610 5610 5610 0
338 20250418 135100 339252640 5610 5610 5610 5610 493
339 20250418 135000 336486910 5610 5610 5610 5610 0
340 20250418 134900 336486910 5610 5610 5610 5610 1
341 20250418 134800 336481300 5590 5590 5590 5590 0
342 20250418 134700 336481300 5590 5590 5590 5590 150
343 20250418 134600 335642800 5590 5590 5590 5590 0
344 20250418 134500 335642800 5590 5590 5590 5590 250
345 20250418 134400 334245300 5610 5610 5610 5610 0
346 20250418 134300 334245300 5610 5610 5610 5610 1
347 20250418 134200 334239690 5590 5590 5590 5590 0
348 20250418 134100 334239690 5590 5590 5590 5590 3
349 20250418 134000 334222920 5590 5600 5600 5590 1021
350 20250418 133900 328514750 5610 5610 5610 5610 0
351 20250418 133800 328514750 5610 5610 5610 5610 10
352 20250418 133700 328458650 5610 5610 5610 5610 0
353 20250418 133600 328458650 5610 5610 5610 5610 0
354 20250418 133500 328458650 5610 5610 5610 5610 1
355 20250418 133400 328453040 5600 5610 5610 5600 35
356 20250418 133300 328256790 5610 5610 5610 5610 0
357 20250418 133200 328256790 5610 5610 5610 5610 31
358 20250418 133100 328082880 5620 5620 5620 5620 5
359 20250418 133000 328054780 5620 5620 5620 5620 10
360 20250418 132900 327998580 5630 5630 5630 5630 0
361 20250418 132800 327998580 5630 5630 5630 5630 0
362 20250418 132700 327998580 5630 5630 5630 5630 1
363 20250418 132600 327992950 5610 5610 5610 5610 99
364 20250418 132500 327437560 5620 5620 5630 5620 131
365 20250418 132400 326701330 5610 5630 5630 5610 101
366 20250418 132300 326132720 5620 5620 5620 5620 0
367 20250418 132200 326132720 5620 5620 5620 5620 0
368 20250418 132100 326132720 5620 5620 5620 5620 333
369 20250418 132000 324261260 5610 5610 5610 5610 284
370 20250418 131900 322668020 5610 5610 5610 5610 1000
371 20250418 131800 317058020 5610 5610 5610 5610 1
372 20250418 131700 317052410 5620 5620 5620 5620 0
373 20250418 131600 317052410 5620 5620 5620 5620 449
374 20250418 131500 314529030 5620 5620 5620 5620 55
375 20250418 131400 314219930 5620 5620 5620 5620 316
376 20250418 131300 312444010 5630 5630 5630 5630 0
377 20250418 131200 312444010 5630 5630 5630 5630 250
378 20250418 131100 311036510 5620 5620 5620 5620 0
379 20250418 131000 311036510 5620 5620 5620 5620 20
380 20250418 130900 310924110 5610 5610 5610 5610 1
381 20250418 130800 310918500 5620 5620 5620 5620 182
382 20250418 130700 309895660 5620 5620 5620 5620 53
383 20250418 130600 309597800 5630 5620 5630 5620 123
384 20250418 130500 308905730 5630 5630 5630 5630 0
385 20250418 130400 308905730 5630 5630 5630 5630 0
386 20250418 130300 308905730 5630 5620 5630 5620 7
387 20250418 130200 308866380 5630 5620 5630 5620 145
388 20250418 130100 308051470 5600 5600 5600 5600 0
389 20250418 130000 308051470 5600 5600 5600 5600 27
390 20250418 125900 307900270 5620 5620 5620 5620 0
391 20250418 125800 307900270 5620 5620 5620 5620 0
392 20250418 125700 307900270 5620 5620 5620 5620 0
393 20250418 125600 307900270 5620 5620 5620 5620 0
394 20250418 125500 307900270 5620 5620 5620 5620 1
395 20250418 125400 307894650 5590 5610 5610 5590 1440
396 20250418 125300 299838690 5610 5610 5610 5610 0
397 20250418 125200 299838690 5610 5610 5610 5610 280
398 20250418 125100 298267890 5630 5630 5630 5630 0
399 20250418 125000 298267890 5630 5630 5630 5630 0
400 20250418 124900 298267890 5630 5630 5630 5630 0
401 20250418 124800 298267890 5630 5630 5630 5630 1
402 20250418 124700 298262260 5610 5610 5610 5610 84
403 20250418 124600 297791020 5620 5620 5620 5620 100
404 20250418 124500 297229020 5620 5620 5620 5620 0
405 20250418 124400 297229020 5620 5620 5620 5620 0
406 20250418 124300 297229020 5620 5620 5620 5620 0
407 20250418 124200 297229020 5620 5620 5620 5620 0
408 20250418 124100 297229020 5620 5620 5620 5620 15
409 20250418 124000 297144720 5620 5620 5620 5620 0
410 20250418 123900 297144720 5620 5620 5620 5620 0
411 20250418 123800 297144720 5620 5620 5620 5620 0
412 20250418 123700 297144720 5620 5620 5620 5620 0
413 20250418 123600 297144720 5620 5620 5620 5620 1
414 20250418 123500 297139100 5600 5600 5600 5600 0
415 20250418 123400 297139100 5600 5610 5610 5600 233
416 20250418 123300 295832560 5620 5620 5620 5620 550
417 20250418 123200 292741560 5620 5620 5620 5620 0
418 20250418 123100 292741560 5620 5620 5620 5620 0
419 20250418 123000 292741560 5620 5620 5620 5620 0
420 20250418 122900 292741560 5620 5620 5620 5620 8
421 20250418 122800 292696600 5630 5630 5630 5630 0
422 20250418 122700 292696600 5630 5630 5630 5630 0
423 20250418 122600 292696600 5630 5630 5630 5630 0
424 20250418 122500 292696600 5630 5630 5630 5630 0
425 20250418 122400 292696600 5630 5630 5630 5630 0
426 20250418 122300 292696600 5630 5620 5630 5620 402
427 20250418 122200 290433940 5610 5610 5610 5610 700
428 20250418 122100 286506940 5620 5620 5620 5620 50
429 20250418 122000 286225940 5630 5630 5630 5630 177
430 20250418 121900 285229430 5640 5640 5640 5640 1
431 20250418 121800 285223790 5640 5640 5640 5640 2
432 20250418 121700 285212510 5650 5650 5650 5650 600
433 20250418 121600 281822510 5650 5650 5650 5650 0
434 20250418 121500 281822510 5650 5650 5650 5650 120
435 20250418 121400 281144510 5650 5650 5650 5650 1
436 20250418 121300 281138860 5640 5640 5640 5640 1
437 20250418 121200 281133220 5630 5630 5630 5630 0
438 20250418 121100 281133220 5630 5630 5630 5630 1020
439 20250418 121000 275390620 5650 5650 5650 5650 0
440 20250418 120900 275390620 5650 5640 5650 5640 354
441 20250418 120800 273391120 5630 5630 5630 5630 20
442 20250418 120700 273278520 5630 5640 5640 5630 309
443 20250418 120600 271538410 5640 5630 5640 5630 1118
444 20250418 120500 265234070 5630 5630 5630 5630 0
445 20250418 120400 265234070 5630 5630 5630 5630 35
446 20250418 120300 265037020 5630 5630 5630 5630 100
447 20250418 120200 264474020 5630 5630 5630 5630 0
448 20250418 120100 264474020 5630 5620 5630 5620 500
449 20250418 120000 261660890 5620 5620 5620 5620 20
450 20250418 115900 261548490 5620 5620 5620 5620 1
451 20250418 115800 261542870 5610 5610 5610 5610 0
452 20250418 115700 261542870 5610 5610 5610 5610 0
453 20250418 115600 261542870 5610 5610 5610 5610 0
454 20250418 115500 261542870 5610 5610 5610 5610 0
455 20250418 115400 261542870 5610 5610 5610 5610 1
456 20250418 115300 261537260 5610 5610 5610 5610 0
457 20250418 115200 261537260 5610 5610 5610 5610 0
458 20250418 115100 261537260 5610 5610 5610 5610 0
459 20250418 115000 261537260 5610 5610 5610 5610 0
460 20250418 114900 261537260 5610 5610 5610 5610 0
461 20250418 114800 261537260 5610 5610 5610 5610 0
462 20250418 114700 261537260 5610 5610 5610 5610 1
463 20250418 114600 261531650 5580 5610 5610 5580 1588
464 20250418 114500 252659210 5630 5630 5630 5630 17
465 20250418 114400 252563500 5630 5630 5630 5630 0
466 20250418 114300 252563500 5630 5630 5630 5630 1
467 20250418 114200 252557870 5630 5630 5630 5610 712
468 20250418 114100 248553280 5630 5630 5630 5630 0
469 20250418 114000 248553280 5630 5630 5630 5630 7
470 20250418 113900 248513870 5620 5630 5630 5620 913
471 20250418 113800 243382740 5630 5630 5630 5630 0
472 20250418 113700 243382740 5630 5630 5630 5630 0
473 20250418 113600 243382740 5630 5630 5630 5630 0
474 20250418 113500 243382740 5630 5630 5630 5630 0
475 20250418 113400 243382740 5630 5630 5630 5630 50
476 20250418 113300 243101240 5630 5630 5630 5630 0
477 20250418 113200 243101240 5630 5630 5630 5630 0
478 20250418 113100 243101240 5630 5630 5630 5630 0
479 20250418 113000 243101240 5630 5630 5630 5630 1
480 20250418 112900 243095610 5610 5610 5610 5610 0
481 20250418 112800 243095610 5610 5610 5610 5610 0
482 20250418 112700 243095610 5610 5610 5610 5610 0
483 20250418 112600 243095610 5610 5610 5610 5610 501
484 20250418 112500 240285000 5610 5610 5610 5610 262
485 20250418 112400 238815180 5630 5610 5630 5610 220
486 20250418 112300 237576980 5610 5610 5610 5610 0
487 20250418 112200 237576980 5610 5610 5610 5610 0
488 20250418 112100 237576980 5610 5610 5630 5610 205
489 20250418 112000 236426750 5610 5610 5610 5610 0
490 20250418 111900 236426750 5610 5620 5620 5610 2
491 20250418 111800 236415520 5610 5620 5620 5610 186
492 20250418 111700 235370710 5640 5640 5640 5640 0
493 20250418 111600 235370710 5640 5640 5640 5640 3
494 20250418 111500 235353790 5620 5620 5620 5620 1
495 20250418 111400 235348170 5640 5640 5640 5640 88
496 20250418 111300 234851850 5640 5640 5640 5640 100
497 20250418 111200 234287850 5640 5640 5640 5640 0
498 20250418 111100 234287850 5640 5640 5640 5640 0
499 20250418 111000 234287850 5640 5640 5640 5640 0
500 20250418 110900 234287850 5640 5640 5640 5640 1
501 20250418 110800 234282210 5620 5620 5620 5620 0
502 20250418 110700 234282210 5620 5620 5620 5620 0
503 20250418 110600 234282210 5620 5620 5620 5620 2
504 20250418 110500 234270970 5640 5640 5640 5640 222
505 20250418 110400 233018890 5640 5640 5640 5640 0
506 20250418 110300 233018890 5640 5640 5640 5640 0
507 20250418 110200 233018890 5640 5640 5640 5640 0
508 20250418 110100 233018890 5640 5640 5640 5640 5
509 20250418 110000 232990690 5630 5630 5630 5630 94
510 20250418 105900 232461470 5650 5650 5650 5650 27
511 20250418 105800 232308920 5650 5650 5650 5650 0
512 20250418 105700 232308920 5650 5650 5650 5650 0
513 20250418 105600 232308920 5650 5640 5650 5640 838
514 20250418 105500 227578170 5640 5650 5650 5630 335
515 20250418 105400 225692010 5650 5640 5650 5640 7
516 20250418 105300 225652480 5650 5650 5650 5650 0
517 20250418 105200 225652480 5650 5630 5650 5630 243
518 20250418 105100 224284070 5650 5630 5650 5630 11
519 20250418 105000 224221950 5650 5630 5650 5620 1365
520 20250418 104900 216536610 5630 5610 5630 5610 120
521 20250418 104800 215863010 5630 5630 5630 5630 60
522 20250418 104700 215525210 5610 5630 5630 5610 40
523 20250418 104600 215300410 5630 5610 5630 5610 64
524 20250418 104500 214940490 5630 5630 5630 5630 80
525 20250418 104400 214490090 5610 5630 5630 5610 5
526 20250418 104300 214461960 5630 5630 5630 5630 0
527 20250418 104200 214461960 5630 5620 5630 5620 10
528 20250418 104100 214405700 5630 5600 5630 5600 622
529 20250418 104000 210919720 5590 5590 5590 5590 0
530 20250418 103900 210919720 5590 5590 5590 5590 0
531 20250418 103800 210919720 5590 5590 5590 5590 0
532 20250418 103700 210919720 5590 5590 5590 5590 0
533 20250418 103600 210919720 5590 5590 5600 5590 548
534 20250418 103500 207856370 5590 5610 5610 5590 102
535 20250418 103400 207286150 5610 5600 5610 5600 4
536 20250418 103300 207263720 5580 5590 5590 5580 158
537 20250418 103200 206380730 5580 5580 5580 5580 36
538 20250418 103100 206179850 5610 5610 5610 5610 0
539 20250418 103000 206179850 5610 5600 5610 5600 22
540 20250418 102900 206056580 5600 5600 5620 5600 385
541 20250418 102800 203900560 5570 5570 5570 5570 0
542 20250418 102700 203900560 5570 5570 5570 5570 0
543 20250418 102600 203900560 5570 5570 5570 5570 1
544 20250418 102500 203894990 5570 5580 5580 5570 150
545 20250418 102400 203058520 5590 5590 5590 5590 363
546 20250418 102300 201029350 5590 5590 5590 5590 36
547 20250418 102200 200828110 5590 5600 5600 5590 400
548 20250418 102100 198591360 5630 5630 5630 5630 0
549 20250418 102000 198591360 5630 5620 5630 5620 4
550 20250418 101900 198568870 5610 5610 5610 5610 20
551 20250418 101800 198456670 5620 5630 5630 5620 230
552 20250418 101700 197161870 5630 5630 5630 5630 0
553 20250418 101600 197161870 5630 5660 5670 5630 497
554 20250418 101500 194353950 5660 5660 5660 5660 753
555 20250418 101400 190091970 5680 5610 5680 5610 2263
556 20250418 101300 177305070 5610 5560 5610 5550 2478
557 20250418 101200 163484460 5570 5590 5590 5570 576
558 20250418 101100 160267220 5590 5590 5590 5590 1
559 20250418 101000 160261630 5570 5580 5580 5570 800
560 20250418 100900 155802470 5590 5590 5590 5590 0
561 20250418 100800 155802470 5590 5590 5590 5590 0
562 20250418 100700 155802470 5590 5590 5590 5590 0
563 20250418 100600 155802470 5590 5590 5590 5590 244
564 20250418 100500 154438510 5590 5590 5590 5590 197
565 20250418 100400 153337280 5590 5590 5590 5590 100
566 20250418 100300 152778280 5590 5590 5590 5590 2
567 20250418 100200 152767100 5600 5600 5600 5600 318
568 20250418 100100 150986300 5600 5590 5600 5590 28
569 20250418 100000 150829750 5610 5610 5610 5610 0
570 20250418 095900 150829750 5610 5610 5610 5590 606
571 20250418 095800 147432170 5590 5590 5590 5590 0
572 20250418 095700 147432170 5590 5600 5600 5590 510
573 20250418 095600 144578650 5600 5600 5600 5600 0
574 20250418 095500 144578650 5600 5610 5610 5600 256
575 20250418 095400 143142500 5610 5610 5620 5610 263
576 20250418 095300 141667060 5610 5620 5620 5610 3
577 20250418 095200 141650210 5620 5590 5620 5590 529
578 20250418 095100 138690070 5590 5610 5610 5590 1201
579 20250418 095000 131961250 5630 5630 5630 5630 0
580 20250418 094900 131961250 5630 5630 5630 5630 0
581 20250418 094800 131961250 5630 5630 5630 5630 0
582 20250418 094700 131961250 5630 5610 5630 5610 220
583 20250418 094600 130722670 5630 5620 5630 5620 64
584 20250418 094500 130362980 5610 5610 5610 5610 200
585 20250418 094400 129240980 5620 5620 5620 5620 41
586 20250418 094300 129010560 5620 5620 5620 5620 70
587 20250418 094200 128617160 5610 5610 5610 5610 30
588 20250418 094100 128448860 5630 5630 5630 5630 557
589 20250418 094000 125312950 5600 5610 5610 5600 150
590 20250418 093900 124471880 5640 5610 5640 5610 324
591 20250418 093800 122647220 5630 5630 5630 5630 430
592 20250418 093700 120226320 5610 5630 5630 5610 281
593 20250418 093600 118644310 5630 5630 5630 5630 0
594 20250418 093500 118644310 5630 5610 5630 5610 2
595 20250418 093400 118633070 5610 5610 5610 5610 19
596 20250418 093300 118526480 5610 5610 5610 5610 50
597 20250418 093200 118245980 5610 5610 5610 5610 2
598 20250418 093100 118234760 5610 5630 5630 5610 2
599 20250418 093000 118223520 5610 5630 5630 5610 706
600 20250418 092900 114250770 5630 5630 5630 5630 0
601 20250418 092800 114250770 5630 5630 5630 5630 1
602 20250418 092700 114245140 5630 5630 5630 5600 54
603 20250418 092600 113941150 5610 5620 5640 5610 531
604 20250418 092500 110956630 5620 5630 5630 5620 1226
605 20250418 092400 104055260 5630 5660 5670 5630 3035
606 20250418 092300 86918200 5670 5650 5670 5650 80
607 20250418 092200 86465600 5650 5670 5670 5650 1301
608 20250418 092100 79100770 5670 5670 5670 5660 499
609 20250418 092000 76271860 5680 5660 5700 5660 3816
610 20250418 091900 54588950 5650 5620 5650 5620 2517
611 20250418 091800 40390950 5620 5600 5620 5600 315
612 20250418 091700 38620730 5600 5610 5610 5600 101
613 20250418 091600 38054700 5610 5620 5620 5610 151
614 20250418 091500 37206580 5600 5620 5630 5600 114
615 20250418 091400 36566170 5610 5630 5630 5610 331
616 20250418 091300 34702660 5650 5650 5650 5650 0
617 20250418 091200 34702660 5650 5660 5660 5640 21
618 20250418 091100 34584140 5610 5580 5610 5580 350
619 20250418 091000 32620670 5570 5580 5610 5570 17
620 20250418 090900 32525880 5570 5590 5590 5570 36
621 20250418 090800 32325010 5610 5600 5610 5600 12
622 20250418 090700 32257710 5570 5600 5600 5560 301
623 20250418 090600 30582100 5600 5610 5610 5600 76
624 20250418 090500 30155910 5610 5570 5670 5550 567
625 20250418 090400 26986270 5580 5590 5590 5580 145
626 20250418 090300 26177160 5600 5610 5610 5600 2754
627 20250418 090200 10730120 5610 5620 5620 5610 670
628 20250418 090100 6965970 5620 5620 5620 5620 432
629 20250418 090000 4538130 5620 5670 5670 5610 803

8
066130/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
20250418,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,40,2,0.71,456138485,81160,17.45,5670,5700,5550,7290,3930,5610,5620.22,2.48,0,17901,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,723,8.14,0.63,12,0.63,694.00,8923.00,6430,20241216,-12.13,4470,20240805,26.40,5890,-4.07,20250113,4965,13.80,20250331,6430,-12.13,20241216,4470,26.40,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,20,2,0.36,421989800,75096,16.15,5670,5700,5550,7290,3930,5610,5619.34,2.48,0,14153,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,721,8.11,0.63,12,0.59,694.00,8923.00,6430,20241216,-12.44,4470,20240805,25.95,5890,-4.41,20250113,4965,13.39,20250331,6430,-12.44,20241216,4470,25.95,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,140603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,10,2,0.18,340077380,60478,13.00,5670,5700,5550,7290,3930,5610,5623.16,2.48,0,6666,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,719,8.10,0.63,12,0.47,694.00,8923.00,6430,20241216,-12.60,4470,20240805,25.73,5890,-4.58,20250113,4965,13.19,20250331,6430,-12.60,20241216,4470,25.73,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,130601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,20,2,0.36,308905730,54921,11.81,5670,5700,5550,7290,3930,5610,5624.55,2.48,0,3356,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,721,8.11,0.63,12,0.43,694.00,8923.00,6430,20241216,-12.44,4470,20240805,25.95,5890,-4.41,20250113,4965,13.39,20250331,6430,-12.44,20241216,4470,25.95,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,120559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,20,2,0.36,265234070,47154,10.14,5670,5700,5550,7290,3930,5610,5624.85,2.48,0,1678,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,721,8.11,0.63,12,0.37,694.00,8923.00,6430,20241216,-12.44,4470,20240805,25.95,5890,-4.41,20250113,4965,13.39,20250331,6430,-12.44,20241216,4470,25.95,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,110603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,30,2,0.53,234270970,41636,8.95,5670,5700,5550,7290,3930,5610,5626.64,2.48,0,1296,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,722,8.13,0.63,12,0.33,694.00,8923.00,6430,20241216,-12.29,4470,20240805,26.17,5890,-4.24,20250113,4965,13.60,20250331,6430,-12.29,20241216,4470,26.17,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,100602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-20,5,-0.36,154438510,27417,5.89,5670,5700,5550,7290,3930,5610,5632.95,2.48,0,-747,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,716,8.05,0.63,12,0.21,694.00,8923.00,6430,20241216,-13.06,4470,20240805,25.06,5890,-5.09,20250113,4965,12.59,20250331,6430,-13.06,20241216,4470,25.06,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250418,090605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,0,3,0.00,30155910,5371,1.15,5670,5670,5550,7290,3930,5610,5614.58,2.48,0,487,6110,5860,5600,5350,5090,5985,5475,64,1680,500,4150,10,1,12800000,718,8.08,0.63,12,0.04,694.00,8923.00,6430,20241216,-12.75,4470,20240805,25.50,5890,-4.75,20250113,4965,12.99,20250331,6430,-12.75,20241216,4470,25.50,20240805,2.30,Y,066130,500,64 억,,317191,N,N,0,N,00,N
20250417,160557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,240,2,4.47,2622940715,463845,711.87,5360,5850,5340,6980,3760,5370,5654.80,2.64,0,-20394,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,718,8.08,0.63,12,3.62,694.00,8923.00,6430,20241216,-12.75,4470,20240805,25.50,5890,-4.75,20250113,4965,12.99,20250331,6430,-12.75,20241216,4470,25.50,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,230,2,4.28,2560487335,452700,694.76,5360,5850,5340,6980,3760,5370,5656.04,2.64,0,-20238,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,717,8.07,0.63,12,3.54,694.00,8923.00,6430,20241216,-12.91,4470,20240805,25.28,5890,-4.92,20250113,4965,12.79,20250331,6430,-12.91,20241216,4470,25.28,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
20250417,140605,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,220,2,4.10,2471473205,436753,670.29,5360,5850,5340,6980,3760,5370,5658.74,2.64,0,-23821,5616,5492,5426,5302,5236,5460,5270,64,1610,500,3970,10,1,12800000,716,8.05,0.63,12,3.41,694.00,8923.00,6430,20241216,-13.06,4470,20240805,25.06,5890,-5.09,20250113,4965,12.59,20250331,6430,-13.06,20241216,4470,25.06,20240805,2.31,Y,066130,500,64 억,,337669,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160553 57 100.00 KOSDAQ 전기·전자 N N N N N 5650 40 2 0.71 456138485 81160 17.45 5670 5700 5550 7290 3930 5610 5620.22 2.48 0 17901 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 723 8.14 0.63 12 0.63 694.00 8923.00 6430 20241216 -12.13 4470 20240805 26.40 5890 -4.07 20250113 4965 13.80 20250331 6430 -12.13 20241216 4470 26.40 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
3 20250418 150600 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 20 2 0.36 421989800 75096 16.15 5670 5700 5550 7290 3930 5610 5619.34 2.48 0 14153 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 721 8.11 0.63 12 0.59 694.00 8923.00 6430 20241216 -12.44 4470 20240805 25.95 5890 -4.41 20250113 4965 13.39 20250331 6430 -12.44 20241216 4470 25.95 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
4 20250418 140603 57 100.00 KOSDAQ 전기·전자 N N N N N 5620 10 2 0.18 340077380 60478 13.00 5670 5700 5550 7290 3930 5610 5623.16 2.48 0 6666 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 719 8.10 0.63 12 0.47 694.00 8923.00 6430 20241216 -12.60 4470 20240805 25.73 5890 -4.58 20250113 4965 13.19 20250331 6430 -12.60 20241216 4470 25.73 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
5 20250418 130601 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 20 2 0.36 308905730 54921 11.81 5670 5700 5550 7290 3930 5610 5624.55 2.48 0 3356 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 721 8.11 0.63 12 0.43 694.00 8923.00 6430 20241216 -12.44 4470 20240805 25.95 5890 -4.41 20250113 4965 13.39 20250331 6430 -12.44 20241216 4470 25.95 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
6 20250418 120559 57 100.00 KOSDAQ 전기·전자 N N N N N 5630 20 2 0.36 265234070 47154 10.14 5670 5700 5550 7290 3930 5610 5624.85 2.48 0 1678 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 721 8.11 0.63 12 0.37 694.00 8923.00 6430 20241216 -12.44 4470 20240805 25.95 5890 -4.41 20250113 4965 13.39 20250331 6430 -12.44 20241216 4470 25.95 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
7 20250418 110603 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 30 2 0.53 234270970 41636 8.95 5670 5700 5550 7290 3930 5610 5626.64 2.48 0 1296 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 722 8.13 0.63 12 0.33 694.00 8923.00 6430 20241216 -12.29 4470 20240805 26.17 5890 -4.24 20250113 4965 13.60 20250331 6430 -12.29 20241216 4470 26.17 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
8 20250418 100602 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 -20 5 -0.36 154438510 27417 5.89 5670 5700 5550 7290 3930 5610 5632.95 2.48 0 -747 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 716 8.05 0.63 12 0.21 694.00 8923.00 6430 20241216 -13.06 4470 20240805 25.06 5890 -5.09 20250113 4965 12.59 20250331 6430 -13.06 20241216 4470 25.06 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
9 20250418 090605 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 0 3 0.00 30155910 5371 1.15 5670 5670 5550 7290 3930 5610 5614.58 2.48 0 487 6110 5860 5600 5350 5090 5985 5475 64 1680 500 4150 10 1 12800000 718 8.08 0.63 12 0.04 694.00 8923.00 6430 20241216 -12.75 4470 20240805 25.50 5890 -4.75 20250113 4965 12.99 20250331 6430 -12.75 20241216 4470 25.50 20240805 2.30 Y 066130 500 64 억 317191 N N 0 N 00 N
10 20250417 160557 57 100.00 KOSDAQ 전기·전자 N N N N N 5610 240 2 4.47 2622940715 463845 711.87 5360 5850 5340 6980 3760 5370 5654.80 2.64 0 -20394 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 718 8.08 0.63 12 3.62 694.00 8923.00 6430 20241216 -12.75 4470 20240805 25.50 5890 -4.75 20250113 4965 12.99 20250331 6430 -12.75 20241216 4470 25.50 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
11 20250417 150602 57 100.00 KOSDAQ 전기·전자 N N N N N 5600 230 2 4.28 2560487335 452700 694.76 5360 5850 5340 6980 3760 5370 5656.04 2.64 0 -20238 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 717 8.07 0.63 12 3.54 694.00 8923.00 6430 20241216 -12.91 4470 20240805 25.28 5890 -4.92 20250113 4965 12.79 20250331 6430 -12.91 20241216 4470 25.28 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N
12 20250417 140605 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 220 2 4.10 2471473205 436753 670.29 5360 5850 5340 6980 3760 5370 5658.74 2.64 0 -23821 5616 5492 5426 5302 5236 5460 5270 64 1610 500 3970 10 1 12800000 716 8.05 0.63 12 3.41 694.00 8923.00 6430 20241216 -13.06 4470 20240805 25.06 5890 -5.09 20250113 4965 12.59 20250331 6430 -13.06 20241216 4470 25.06 20240805 2.31 Y 066130 500 64 억 337669 N N 0 N 00 N

1
066130/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,34863,12800000,187214310,68736000000,0.27
20250415,34863,12800000,193489650,71040000000,0.27
20250414,34892,12800000,191906000,70400000000,0.27
20250411,35900,12800000,200322000,71424000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 34863 12800000 187214310 68736000000 0.27
3 20250415 34863 12800000 193489650 71040000000 0.27
4 20250414 34892 12800000 191906000 70400000000 0.27
5 20250411 35900 12800000 200322000 71424000000 0.28