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
000150/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,288500,281500,293000,277000,109034,31143235750,00,0.00,N,2,10500,
20250417,278000,270000,278500,265500,84918,23348815750,00,0.00,N,2,7500,
20250416,270500,278500,281500,268500,171131,47062322500,00,0.00,N,5,-17500,
20250415,288000,284500,290500,281000,73452,21134046250,00,0.00,N,2,4500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 288500 281500 293000 277000 109034 31143235750 00 0.00 N 2 10500
3 20250417 278000 270000 278500 265500 84918 23348815750 00 0.00 N 2 7500
4 20250416 270500 278500 281500 268500 171131 47062322500 00 0.00 N 5 -17500
5 20250415 288000 284500 290500 281000 73452 21134046250 00 0.00 N 2 4500

557
000150/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181500,27264370250,288500,288500,288500,288500,1349
20250418,181400,27264370250,288500,288500,288500,288500,0
20250418,181300,27264370250,288500,288500,288500,288500,0
20250418,181200,27264370250,288500,288500,288500,288500,0
20250418,181100,27264370250,288500,288500,288500,288500,0
20250418,181000,27264370250,288500,288500,288500,288500,0
20250418,180900,27264370250,288500,288500,288500,288500,0
20250418,180800,27264370250,288500,288500,288500,288500,0
20250418,180700,27264370250,288500,288500,288500,288500,0
20250418,180600,27264370250,288500,288500,288500,288500,0
20250418,180500,27264370250,288500,288500,288500,288500,0
20250418,180400,27264370250,288500,288500,288500,288500,0
20250418,180300,27264370250,288500,288500,288500,288500,0
20250418,180200,27264370250,288500,288500,288500,288500,0
20250418,180100,27264370250,288500,288500,288500,288500,0
20250418,180000,27264370250,288500,288500,288500,288500,0
20250418,175900,27264370250,288500,288500,288500,288500,0
20250418,175800,27264370250,288500,288500,288500,288500,0
20250418,175700,27264370250,288500,288500,288500,288500,0
20250418,175600,27264370250,288500,288500,288500,288500,0
20250418,175500,27264370250,288500,288500,288500,288500,0
20250418,175400,27264370250,288500,288500,288500,288500,0
20250418,175300,27264370250,288500,288500,288500,288500,0
20250418,175200,27264370250,288500,288500,288500,288500,0
20250418,175100,27264370250,288500,288500,288500,288500,0
20250418,175000,27264370250,288500,288500,288500,288500,0
20250418,174900,27264370250,288500,288500,288500,288500,0
20250418,174800,27264370250,288500,288500,288500,288500,0
20250418,174700,27264370250,288500,288500,288500,288500,0
20250418,174600,27264370250,288500,288500,288500,288500,0
20250418,174500,27264370250,288500,288500,288500,288500,1349
20250418,174400,27264370250,288500,288500,288500,288500,0
20250418,174300,27264370250,288500,288500,288500,288500,0
20250418,174200,27264370250,288500,288500,288500,288500,0
20250418,174100,27264370250,288500,288500,288500,288500,0
20250418,174000,27264370250,288500,288500,288500,288500,0
20250418,173900,27264370250,288500,288500,288500,288500,0
20250418,173800,27264370250,288500,288500,288500,288500,0
20250418,173700,27264370250,288500,288500,288500,288500,0
20250418,173600,27264370250,288500,288500,288500,288500,0
20250418,173500,27264370250,288500,288500,288500,288500,0
20250418,173400,27264370250,288500,288500,288500,288500,0
20250418,173300,27264370250,288500,288500,288500,288500,0
20250418,173200,27264370250,288500,288500,288500,288500,0
20250418,173100,27264370250,288500,288500,288500,288500,0
20250418,173000,27264370250,288500,288500,288500,288500,0
20250418,172900,27264370250,288500,288500,288500,288500,0
20250418,172800,27264370250,288500,288500,288500,288500,0
20250418,172700,27264370250,288500,288500,288500,288500,0
20250418,172600,27264370250,288500,288500,288500,288500,0
20250418,172500,27264370250,288500,288500,288500,288500,0
20250418,172400,27264370250,288500,288500,288500,288500,0
20250418,172300,27264370250,288500,288500,288500,288500,0
20250418,172200,27264370250,288500,288500,288500,288500,0
20250418,172100,27264370250,288500,288500,288500,288500,0
20250418,172000,27264370250,288500,288500,288500,288500,0
20250418,171900,27264370250,288500,288500,288500,288500,0
20250418,171800,27264370250,288500,288500,288500,288500,0
20250418,171700,27264370250,288500,288500,288500,288500,0
20250418,171600,27264370250,288500,288500,288500,288500,0
20250418,171500,27264370250,288500,288500,288500,288500,1349
20250418,171400,27264370250,288500,288500,288500,288500,0
20250418,171300,27264370250,288500,288500,288500,288500,0
20250418,171200,27264370250,288500,288500,288500,288500,0
20250418,171100,27264370250,288500,288500,288500,288500,0
20250418,171000,27264370250,288500,288500,288500,288500,0
20250418,170900,27264370250,288500,288500,288500,288500,0
20250418,170800,27264370250,288500,288500,288500,288500,0
20250418,170700,27264370250,288500,288500,288500,288500,0
20250418,170600,27264370250,288500,288500,288500,288500,0
20250418,170500,27264370250,288500,288500,288500,288500,0
20250418,170400,27264370250,288500,288500,288500,288500,0
20250418,170300,27264370250,288500,288500,288500,288500,0
20250418,170200,27264370250,288500,288500,288500,288500,0
20250418,170100,27264370250,288500,288500,288500,288500,0
20250418,170000,27264370250,288500,288500,288500,288500,0
20250418,165900,27264370250,288500,288500,288500,288500,0
20250418,165800,27264370250,288500,288500,288500,288500,0
20250418,165700,27264370250,288500,288500,288500,288500,0
20250418,165600,27264370250,288500,288500,288500,288500,0
20250418,165500,27264370250,288500,288500,288500,288500,0
20250418,165400,27264370250,288500,288500,288500,288500,0
20250418,165300,27264370250,288500,288500,288500,288500,0
20250418,165200,27264370250,288500,288500,288500,288500,0
20250418,165100,27264370250,288500,288500,288500,288500,0
20250418,165000,27264370250,288500,288500,288500,288500,0
20250418,164900,27264370250,288500,288500,288500,288500,0
20250418,164800,27264370250,288500,288500,288500,288500,0
20250418,164700,27264370250,288500,288500,288500,288500,0
20250418,164600,27264370250,288500,288500,288500,288500,0
20250418,164500,27264370250,288500,288500,288500,288500,1349
20250418,164400,27264370250,288500,288500,288500,288500,0
20250418,164300,27264370250,288500,288500,288500,288500,0
20250418,164200,27264370250,288500,288500,288500,288500,0
20250418,164100,27264370250,288500,288500,288500,288500,0
20250418,164000,27264370250,288500,288500,288500,288500,0
20250418,163900,27264370250,288500,288500,288500,288500,0
20250418,163800,27264370250,288500,288500,288500,288500,0
20250418,163700,27264370250,288500,288500,288500,288500,0
20250418,163600,27264370250,288500,288500,288500,288500,0
20250418,163500,27264370250,288500,288500,288500,288500,0
20250418,163400,27264370250,288500,288500,288500,288500,0
20250418,163300,27264370250,288500,288500,288500,288500,0
20250418,163200,27264370250,288500,288500,288500,288500,0
20250418,163100,27264370250,288500,288500,288500,288500,0
20250418,163000,27264370250,288500,288500,288500,288500,0
20250418,162900,27264370250,288500,288500,288500,288500,0
20250418,162800,27264370250,288500,288500,288500,288500,0
20250418,162700,27264370250,288500,288500,288500,288500,0
20250418,162600,27264370250,288500,288500,288500,288500,0
20250418,162500,27264370250,288500,288500,288500,288500,0
20250418,162400,27264370250,288500,288500,288500,288500,0
20250418,162300,27264370250,288500,288500,288500,288500,0
20250418,162200,27264370250,288500,288500,288500,288500,0
20250418,162100,27264370250,288500,288500,288500,288500,0
20250418,162000,27264370250,288500,288500,288500,288500,0
20250418,161900,27264370250,288500,288500,288500,288500,0
20250418,161800,27264370250,288500,288500,288500,288500,0
20250418,161700,27264370250,288500,288500,288500,288500,0
20250418,161600,27264370250,288500,288500,288500,288500,0
20250418,161500,27264370250,288500,288500,288500,288500,1349
20250418,161400,27264370250,288500,288500,288500,288500,0
20250418,161300,27264370250,288500,288500,288500,288500,0
20250418,161200,27264370250,288500,288500,288500,288500,0
20250418,161100,27264370250,288500,288500,288500,288500,0
20250418,161000,27264370250,288500,288500,288500,288500,0
20250418,160900,27264370250,288500,288500,288500,288500,0
20250418,160800,27264370250,288500,288500,288500,288500,0
20250418,160700,27264370250,288500,288500,288500,288500,0
20250418,160600,27264370250,288500,288500,288500,288500,0
20250418,160500,27264370250,288500,288500,288500,288500,0
20250418,160400,27264370250,288500,288500,288500,288500,0
20250418,160300,27264370250,288500,288500,288500,288500,0
20250418,160200,27264370250,288500,288500,288500,288500,0
20250418,160100,27264370250,288500,288500,288500,288500,0
20250418,160000,27264370250,288500,288500,288500,288500,0
20250418,155900,27264370250,288500,288500,288500,288500,0
20250418,155800,27264370250,288500,288500,288500,288500,0
20250418,155700,27264370250,288500,288500,288500,288500,0
20250418,155600,27264370250,288500,288500,288500,288500,0
20250418,155500,27264370250,288500,288500,288500,288500,0
20250418,155400,27264370250,288500,288500,288500,288500,0
20250418,155300,27264370250,288500,288500,288500,288500,0
20250418,155200,27264370250,288500,288500,288500,288500,0
20250418,155100,27264370250,288500,288500,288500,288500,0
20250418,155000,27264370250,288500,288500,288500,288500,0
20250418,154900,27264370250,288500,288500,288500,288500,0
20250418,154800,27264370250,288500,288500,288500,288500,0
20250418,154700,27264370250,288500,288500,288500,288500,0
20250418,154600,27264370250,288500,288500,288500,288500,0
20250418,154500,27264370250,288500,288500,288500,288500,1349
20250418,154400,27264370250,288500,288500,288500,288500,0
20250418,154300,27264370250,288500,288500,288500,288500,0
20250418,154200,27264370250,288500,288500,288500,288500,0
20250418,154100,27264370250,288500,288500,288500,288500,0
20250418,154000,27264370250,288500,288500,288500,288500,0
20250418,153900,27264370250,288500,288500,288500,288500,0
20250418,153800,27264370250,288500,288500,288500,288500,0
20250418,153700,27264370250,288500,288500,288500,288500,0
20250418,153600,27264370250,288500,288500,288500,288500,0
20250418,153500,27264370250,288500,288500,288500,288500,0
20250418,153400,27264370250,288500,288500,288500,288500,0
20250418,153300,27264370250,288500,288500,288500,288500,0
20250418,153200,27264370250,288500,288500,288500,288500,0
20250418,153100,27264370250,288500,288500,288500,288500,0
20250418,153000,27264370250,288500,288500,288500,288500,1349
20250418,152900,26875183750,288500,288500,288500,288500,0
20250418,152800,26875183750,288500,288500,288500,288500,0
20250418,152700,26875183750,288500,288500,288500,288500,0
20250418,152600,26875183750,288500,288500,288500,288500,0
20250418,152500,26875183750,288500,288500,288500,288500,0
20250418,152400,26875183750,288500,288500,288500,288500,0
20250418,152300,26875183750,288500,288500,288500,288500,0
20250418,152200,26875183750,288500,288500,288500,288500,0
20250418,152100,26875183750,288500,288500,288500,288500,0
20250418,152000,26875183750,288500,288500,288500,288500,0
20250418,151900,26875183750,288500,289000,289000,288000,38
20250418,151800,26864214750,289000,289000,289000,288000,33
20250418,151700,26854693750,289000,288500,289000,288000,91
20250418,151600,26828424250,288500,287500,289000,287500,1198
20250418,151500,26483304750,287500,287500,288000,287500,30
20250418,151400,26474677250,288000,287500,288000,287000,200
20250418,151300,26417168750,287500,288000,288000,287500,476
20250418,151200,26280265250,288000,288000,288500,287500,234
20250418,151100,26212874250,288000,288000,288500,288000,210
20250418,151000,26152306750,288000,288000,288500,288000,281
20250418,150900,26071373250,288000,288500,288500,288000,143
20250418,150800,26030147750,288000,288500,288500,288000,45
20250418,150700,26017175250,288500,288500,288500,288000,81
20250418,150600,25993817750,288000,288500,288500,288000,50
20250418,150500,25979404250,288000,288000,288500,288000,208
20250418,150400,25919422750,288500,288000,288500,288000,122
20250418,150300,25884237750,288500,288500,288500,288000,204
20250418,150200,25825391250,288000,288500,289000,288000,205
20250418,150100,25766265250,288500,289000,289000,288500,79
20250418,150000,25743466750,288500,289000,289000,288500,229
20250418,145900,25677363250,289000,289000,289000,288500,29
20250418,145800,25668990750,289000,289000,289500,288500,75
20250418,145700,25647318750,289000,288000,289000,288000,174
20250418,145600,25597065250,289000,288500,289500,287500,1173
20250418,145500,25258896250,288000,288000,288500,288000,46
20250418,145400,25245635250,288000,288500,288500,288000,108
20250418,145300,25214496000,288000,288000,288500,288000,31
20250418,145200,25205564500,288500,288500,288500,288000,84
20250418,145100,25181345500,288000,288500,288500,288000,77
20250418,145000,25159144750,288000,288000,288500,288000,156
20250418,144900,25114155750,288000,288000,288500,288000,179
20250418,144800,25062569000,288000,288500,288500,288000,47
20250418,144700,25049023000,288000,288000,288500,288000,69
20250418,144600,25029126500,288500,288000,288500,288000,61
20250418,144500,25011535000,288000,288500,288500,288000,91
20250418,144400,24985287500,288000,288500,288500,288000,97
20250418,144300,24957321500,288500,288500,288500,288000,125
20250418,144200,24921266500,288000,288500,288500,288000,79
20250418,144100,24898491250,288000,288500,288500,288000,136
20250418,144000,24859306250,288000,288000,288500,288000,89
20250418,143900,24833644750,288000,288000,288500,288000,50
20250418,143800,24819234750,288500,288000,288500,288000,32
20250418,143700,24810014250,288000,288500,289000,288000,410
20250418,143600,24691805250,288500,288500,289000,288500,28
20250418,143500,24683724250,289000,287500,289000,287500,336
20250418,143400,24586879250,287500,288500,288500,287500,616
20250418,143300,24409353250,289000,288500,289000,288500,95
20250418,143200,24381913750,288500,289000,289500,288500,47
20250418,143100,24368330250,289000,289000,289500,288500,112
20250418,143000,24335957750,289000,289500,289500,289000,51
20250418,142900,24321203750,289000,289000,289500,289000,49
20250418,142800,24307026250,289000,288500,289500,288500,494
20250418,142700,24164173250,289000,289000,289000,288500,40
20250418,142600,24152626750,288500,288500,289000,288500,49
20250418,142500,24138472750,288500,288500,289000,288500,46
20250418,142400,24125185250,288500,288500,289000,288500,51
20250418,142300,24110452750,288500,289000,289000,288500,60
20250418,142200,24093128750,289000,289000,289000,288500,130
20250418,142100,24055565750,288500,288500,289000,288500,44
20250418,142000,24042864250,289000,289000,289000,288500,108
20250418,141900,24011658250,289000,289000,289000,288500,68
20250418,141800,23992013750,288500,288500,289000,288500,67
20250418,141700,23972665250,289000,288500,289000,288500,64
20250418,141600,23954175000,289000,288500,289000,288500,85
20250418,141500,23929615500,288500,288500,289000,288500,42
20250418,141400,23917486000,289000,288500,289000,288500,204
20250418,141300,23858626500,288500,289000,289000,288500,179
20250418,141200,23806970000,288500,288500,289000,288500,73
20250418,141100,23785881750,289000,289000,289000,288500,176
20250418,141000,23735027250,288500,289000,289000,288500,147
20250418,140900,23692561750,288500,289000,289000,288500,75
20250418,140800,23670900750,289000,288500,289000,288500,63
20250418,140700,23652699750,289000,288500,289000,288500,116
20250418,140600,23619184250,288500,289000,289000,288500,275
20250418,140500,23539723750,289000,289500,289500,289000,103
20250418,140400,23509936250,289000,289000,289500,289000,33
20250418,140300,23500389250,289000,290000,290000,289000,411
20250418,140200,23381407750,289500,289500,290000,289500,55
20250418,140100,23365474250,290000,289500,290000,289500,64
20250418,140000,23346920750,289500,289500,290000,289500,93
20250418,135900,23319966750,290000,290000,290000,289500,221
20250418,135800,23255879250,289500,289500,290000,289500,74
20250418,135700,23234422750,289500,290000,290000,289500,238
20250418,135600,23165412250,290000,291000,291000,290000,162
20250418,135500,23118335000,291000,290500,291000,290500,65
20250418,135400,23099423500,291000,291000,291000,290500,69
20250418,135300,23079346500,291000,291000,291000,290500,74
20250418,135200,23057828250,291000,291000,291000,290500,92
20250418,135100,23031058000,290500,290500,291000,290500,73
20250418,135000,23009819000,291000,291000,291000,290500,90
20250418,134900,22983631750,291000,291000,291000,290500,98
20250418,134800,22955124250,291000,291500,291500,291000,106
20250418,134700,22924256250,291500,291500,291500,291000,179
20250418,134600,22872107250,291500,291000,291500,291000,80
20250418,134500,22848796750,291500,291500,291500,291000,89
20250418,134400,22822866750,291500,291500,291500,291000,104
20250418,134300,22792556250,291500,291000,291500,291000,76
20250418,134200,22770405250,291500,291000,291500,291000,69
20250418,134100,22750294250,291000,291000,291500,291000,98
20250418,134000,22721743750,291000,291000,291500,290500,116
20250418,133900,22687959250,291000,291000,291500,291000,113
20250418,133800,22655073750,291500,291500,291500,291000,79
20250418,133700,22632049250,291500,291500,291500,291000,70
20250418,133600,22611646000,291500,291500,291500,291000,94
20250418,133500,22584254500,291000,291000,291500,291000,107
20250418,133400,22553069000,291500,291500,291500,291000,75
20250418,133300,22531221000,291500,291500,291500,291000,72
20250418,133200,22510241500,291500,291000,291500,291000,102
20250418,133100,22480523500,291000,291000,291500,290500,88
20250418,133000,22454910000,291000,291000,291000,290500,100
20250418,132900,22425811500,290500,291000,291000,290500,105
20250418,132800,22395267500,291500,291500,291500,290500,146
20250418,132700,22352755000,291500,291000,291500,291000,63
20250418,132600,22334393500,291500,291000,291500,291000,269
20250418,132500,22256053500,291500,291000,291500,290500,421
20250418,132400,22133505500,291000,290500,291000,290000,106
20250418,132300,22102685000,290500,290500,291000,290000,112
20250418,132200,22070152000,290500,290500,290500,290000,70
20250418,132100,22049818500,290500,290500,290500,290000,60
20250418,132000,22032391500,290500,289500,290500,289500,112
20250418,131900,21999888000,289500,289500,290000,289500,263
20250418,131800,21923644000,290000,289500,290000,289000,164
20250418,131700,21876144000,289500,289000,289500,289000,63
20250418,131600,21857909500,289500,289500,289500,289000,158
20250418,131500,21812170500,289500,289000,289500,289000,73
20250418,131400,21791049500,289000,289000,289500,289000,59
20250418,131300,21773993000,289000,289000,289500,289000,46
20250418,131200,21760687500,289500,289500,289500,289000,112
20250418,131100,21728303500,289500,289500,289500,289000,81
20250418,131000,21704866500,289500,289500,290000,289000,92
20250418,130900,21678214000,289500,290000,290000,289500,60
20250418,130800,21660837500,289500,289500,290000,289500,128
20250418,130700,21623780000,289500,289500,290000,289500,149
20250418,130600,21580615500,289500,290000,290000,289500,269
20250418,130500,21502724500,290000,290000,290000,289500,96
20250418,130400,21474899500,289500,290000,290000,289500,91
20250418,130300,21448521000,289500,290000,290000,289500,123
20250418,130200,21412861500,290000,290000,290000,289500,51
20250418,130100,21398073000,290000,289500,290000,289500,163
20250418,130000,21350858000,289500,289500,290000,289500,66
20250418,125900,21331727000,289500,290500,290500,289500,222
20250418,125800,21267412500,290500,290000,290500,290000,94
20250418,125700,21240129000,290000,290000,290500,290000,32
20250418,125600,21230836500,290000,290500,290500,290000,97
20250418,125500,21202682000,290500,290000,290500,290000,207
20250418,125400,21142617500,290500,290000,290500,290000,129
20250418,125300,21105153500,290000,290500,290500,290000,125
20250418,125200,21068847500,290000,290000,290500,290000,71
20250418,125100,21048237000,290000,290000,290500,290000,62
20250418,125000,21030243000,290000,290500,290500,290000,136
20250418,124900,20990779500,290500,290500,290500,290000,84
20250418,124800,20966379500,290500,290500,290500,290000,186
20250418,124700,20912391500,291000,291000,291000,290500,63
20250418,124600,20894073500,291000,291000,291000,290500,116
20250418,124500,20860343500,291000,290500,291000,290500,96
20250418,124400,20832421000,290500,290500,291000,290500,72
20250418,124300,20811484000,291000,291000,291000,290500,118
20250418,124200,20777153000,291000,290500,291000,290500,34
20250418,124100,20767267500,291000,290500,291000,290500,76
20250418,124000,20745167000,290500,291500,291500,290500,134
20250418,123900,20706145500,291500,291500,291500,291000,45
20250418,123800,20693029500,291500,291500,291500,291000,79
20250418,123700,20670002500,291000,291500,291500,291000,73
20250418,123600,20648733750,291000,290500,291000,290500,115
20250418,123500,20615270250,291000,291000,291000,290500,76
20250418,123400,20593156250,291000,291000,291000,290500,47
20250418,123300,20579481250,291000,291500,291500,290500,81
20250418,123200,20555906250,291500,291500,291500,291000,76
20250418,123100,20533764750,291500,291000,291500,291000,106
20250418,123000,20502887750,291500,291000,291500,291000,114
20250418,122900,20469659750,291000,291000,291000,290500,175
20250418,122800,20418745750,291000,290000,291000,290000,69
20250418,122700,20398683250,290500,290000,290500,290000,105
20250418,122600,20368185250,290500,290500,290500,290000,64
20250418,122500,20349596250,290000,290500,290500,290000,53
20250418,122400,20334211250,290500,290500,291000,290000,150
20250418,122300,20290652750,290000,290500,290500,290000,47
20250418,122200,20277001250,290500,290500,290500,290000,50
20250418,122100,20262477750,290000,290000,290500,290000,40
20250418,122000,20250865750,290000,290000,290500,289500,150
20250418,121900,20207353750,289500,289500,290000,289500,94
20250418,121800,20180099250,290000,290000,290000,289500,134
20250418,121700,20141241250,290000,290000,290000,289500,58
20250418,121600,20124424250,290000,290000,290000,289500,104
20250418,121500,20094272750,289500,290000,290000,289500,78
20250418,121400,20071654750,289500,289500,290000,289500,25
20250418,121300,20064407750,290000,290000,290000,289500,28
20250418,121200,20056291750,289500,290000,290000,289500,44
20250418,121100,20043540750,290000,289500,290000,289500,96
20250418,121000,20015729250,289500,290000,290500,289500,303
20250418,120900,19927867750,289500,289500,290000,289500,263
20250418,120800,19851614250,289500,291000,291000,289500,372
20250418,120700,19743714750,291000,291000,291500,290500,29
20250418,120600,19735280500,291000,292000,292000,291000,355
20250418,120500,19631860500,292000,292000,292000,291500,91
20250418,120400,19605296500,291500,291500,292000,291000,154
20250418,120300,19560411000,291500,291500,291500,291000,254
20250418,120200,19486383000,291500,291500,291500,291000,197
20250418,120100,19429027000,292000,292500,293000,291000,1953
20250418,120000,18858731500,293000,292500,293000,292000,285
20250418,115900,18775265500,292500,292500,293000,292000,94
20250418,115800,18747777000,293000,292500,293000,292000,200
20250418,115700,18689273000,293000,292000,293000,292000,222
20250418,115600,18624306000,292500,293000,293000,292000,229
20250418,115500,18557326500,292500,291000,293000,291000,1671
20250418,115400,18069090000,291000,291000,292000,291000,907
20250418,115300,17804729500,291000,290500,291000,290500,98
20250418,115200,17776218000,291000,291000,291000,290500,500
20250418,115100,17630719500,290500,291000,291000,290500,171
20250418,115000,17580994000,291000,290500,291000,290000,1319
20250418,114900,17197552000,290500,290500,290500,290000,134
20250418,114800,17158628000,290500,290500,290500,290000,123
20250418,114700,17122904750,290500,290000,290500,289500,365
20250418,114600,17017055750,290000,289500,290000,289500,103
20250418,114500,16987189750,290000,289500,290000,289500,471
20250418,114400,16850660250,289500,289500,289500,288500,603
20250418,114300,16676174250,289500,289000,289500,289000,91
20250418,114200,16649839250,289500,289500,289500,289000,100
20250418,114100,16620890750,289500,289750,290000,289500,120
20250418,114000,16586114500,290000,290000,290000,289500,337
20250418,113900,16488419500,289500,289500,290000,289000,132
20250418,113800,16450203500,289500,289500,289500,289000,117
20250418,113700,16416341000,289500,289500,290000,289000,87
20250418,113600,16391151000,289500,289500,290000,289000,101
20250418,113500,16361888500,289500,288750,290000,288750,356
20250418,113400,16258834250,288750,289500,289500,288500,210
20250418,113300,16198140250,289500,289000,289500,288500,90
20250418,113200,16172106750,288500,288000,289000,288000,92
20250418,113100,16145552750,288000,288000,288500,288000,119
20250418,113000,16111251250,288500,287500,290000,287000,445
20250418,112900,15982889750,287500,288000,288000,287000,97
20250418,112800,15954985750,288000,287500,288000,287000,240
20250418,112700,15885977250,287500,287000,287500,287000,75
20250418,112600,15864423250,287000,287500,288000,287000,186
20250418,112500,15810943000,288000,287500,290000,287500,1120
20250418,112400,15488347500,287500,287500,287500,287000,205
20250418,112300,15429456500,287000,288000,288000,287000,202
20250418,112200,15371377000,288000,288500,288500,287500,243
20250418,112100,15301365000,288500,289500,289500,288000,400
20250418,112000,15185877500,289500,289000,290000,289000,342
20250418,111900,15086766500,289000,289500,289500,288500,319
20250418,111800,14994545500,289500,289500,290000,289000,262
20250418,111700,14918740250,290000,290000,290000,289500,150
20250418,111600,14875287750,290000,289500,290000,289500,115
20250418,111500,14841948250,290000,290000,290000,289500,581
20250418,111400,14673509750,290000,290000,290000,289500,157
20250418,111300,14628010750,290000,290000,290500,289500,190
20250418,111200,14572900250,290000,290000,290500,289500,114
20250418,111100,14539821250,290000,290000,290500,289500,545
20250418,111000,14381872750,289500,290000,291000,289500,1031
20250418,110900,14082630500,290000,290000,290000,289500,105
20250418,110800,14052191000,290000,290000,290000,289500,90
20250418,110700,14026101500,290000,289500,290000,289500,153
20250418,110600,13981735750,289500,290500,290500,289500,75
20250418,110500,13959987750,290500,289500,290500,289500,525
20250418,110400,13807746250,289500,289500,289500,289000,80
20250418,110300,13784588250,289500,289500,289500,289000,62
20250418,110200,13766639750,289500,290000,290000,289000,377
20250418,110100,13657503750,290000,290000,290000,289500,81
20250418,110000,13634014250,290000,289750,290000,289500,843
20250418,105900,13389558000,289750,290000,290000,289750,111
20250418,105800,13357378000,290000,290000,290000,289750,156
20250418,105700,13312140250,289750,290500,290500,289500,137
20250418,105600,13272401000,290000,289750,290500,289500,405
20250418,105500,13154920000,289750,289000,290000,289000,636
20250418,105400,12970580000,289500,289000,289500,288500,854
20250418,105300,12723821500,289000,289750,290000,289000,383
20250418,105200,12612923500,289500,289000,290000,289000,774
20250418,105100,12388732750,289000,289500,289500,288500,498
20250418,105000,12244807250,288500,287500,289500,287000,890
20250418,104900,11988153250,287000,287000,287500,287000,279
20250418,104800,11908037750,287500,288000,288500,287500,611
20250418,104700,11732053250,288000,288000,288500,288000,406
20250418,104600,11615054750,288000,289000,289000,288000,745
20250418,104500,11399851750,288750,288000,289000,288000,378
20250418,104400,11290808500,288000,289250,289500,288000,1368
20250418,104300,10895268000,289250,289500,289500,289250,377
20250418,104200,10786166500,289250,288750,289500,288750,1129
20250418,104100,10459890000,288750,288250,289000,288250,434
20250418,104000,10334620500,288500,288500,288500,288250,491
20250418,103900,10193022750,288250,288000,288500,288000,368
20250418,103800,10086955000,288000,288000,288250,287500,1517
20250418,103700,9649892750,288000,287250,288000,287250,441
20250418,103600,9523117750,287250,287250,287500,287250,610
20250418,103500,9347842250,287250,287000,287500,286750,326
20250418,103400,9254231500,287000,287000,287500,286500,774
20250418,103300,9032120000,287000,286500,287000,286500,123
20250418,103200,8996832250,287000,285750,287000,285500,200
20250418,103100,8939579750,286000,286750,287000,285500,497
20250418,103000,8797329500,286750,286500,287500,286500,264
20250418,102900,8721604500,286500,286000,286500,285500,1013
20250418,102800,8431726250,285500,285250,286000,285000,641
20250418,102700,8248750250,285500,285000,285500,284500,1267
20250418,102600,7887441000,284500,284000,285000,284000,345
20250418,102500,7789267500,284500,284000,284500,284000,172
20250418,102400,7740335000,284000,284500,284500,284000,511
20250418,102300,7595017500,284500,284000,284500,283500,202
20250418,102200,7537649500,284500,283500,284500,283500,401
20250418,102100,7423824500,283500,284500,284500,283500,203
20250418,102000,7366189750,284500,283500,284500,283250,900
20250418,101900,7110711250,283000,283000,283500,282500,1038
20250418,101800,6816772250,282500,282500,283000,282000,672
20250418,101700,6626921500,282500,282000,282500,282000,1039
20250418,101600,6333516000,282500,281750,282500,281500,654
20250418,101500,6149052250,281750,282000,282500,281500,721
20250418,101400,5945719750,281500,282000,282000,281500,123
20250418,101300,5911050250,282000,281000,282000,281000,171
20250418,101200,5862873750,281000,281500,281500,281000,155
20250418,101100,5819271750,281000,281000,282000,281000,159
20250418,101000,5774524750,281500,282000,282000,281500,276
20250418,100900,5696772750,281500,281500,282000,281500,149
20250418,100800,5654811250,281500,280500,281500,280500,174
20250418,100700,5605879250,281000,280500,281500,280000,169
20250418,100600,5558443750,281000,280500,281000,280000,244
20250418,100500,5489984000,280000,281000,281000,279500,1244
20250418,100400,5141272500,281000,281500,281500,280500,168
20250418,100300,5094069500,281500,281000,281500,281000,198
20250418,100200,5038387500,281000,281000,281500,281000,166
20250418,100100,4991713000,281000,281000,281500,281000,246
20250418,100000,4922532500,281000,281500,282000,281000,350
20250418,095900,4824112500,281000,281750,282500,281000,226
20250418,095800,4760470500,281500,281500,282000,281500,155
20250418,095700,4716787500,281500,282000,282000,281500,179
20250418,095600,4666325000,282000,282000,282000,282000,130
20250418,095500,4629665000,282000,281500,282000,281500,193
20250418,095400,4575260500,281500,282000,282000,281000,183
20250418,095300,4523721000,281500,281500,282000,281000,133
20250418,095200,4486250500,282000,281000,282000,280500,174
20250418,095100,4437360500,282000,281000,282000,280500,370
20250418,095000,4333299500,281000,280500,282000,280500,809
20250418,094900,4105894500,280500,281000,281500,280500,144
20250418,094800,4065459500,281500,280500,282000,280000,755
20250418,094700,3853345500,280500,280500,280500,280000,193
20250418,094600,3799278000,280500,281000,281000,280000,75
20250418,094500,3778224500,281000,281000,281500,280500,208
20250418,094400,3719812750,281000,281000,281500,280500,290
20250418,094300,3638401250,281000,281000,281000,280500,78
20250418,094200,3616493000,280500,281500,281500,280500,302
20250418,094100,3531669000,281500,281000,281500,280500,269
20250418,094000,3456185000,280500,281000,281500,280500,188
20250418,093900,3403331000,281000,280500,281500,280000,499
20250418,093800,3263178000,280000,280500,280500,280000,72
20250418,093700,3243001000,280500,281000,281000,280000,281
20250418,093600,3164246500,281000,280500,281000,280250,218
20250418,093500,3103093250,280500,280500,281000,280000,131
20250418,093400,3066343500,280500,280500,281000,280000,120
20250418,093300,3032687000,280500,280500,281000,280000,100
20250418,093200,3004636500,280000,279500,280000,279500,239
20250418,093100,2937738000,279500,280000,280000,279000,43
20250418,093000,2925714000,280000,280000,280000,279000,207
20250418,092900,2867796000,279500,280500,281000,279500,413
20250418,092800,2752149000,280500,280500,280500,280500,85
20250418,092700,2728306500,280500,281500,281500,280000,349
20250418,092600,2630335000,281500,281000,281500,281000,83
20250418,092500,2606984000,281000,281500,281500,281000,115
20250418,092400,2574627500,281000,281750,282000,281000,280
20250418,092300,2495852000,281750,281500,282000,281500,174
20250418,092200,2446849000,281500,281500,282000,281000,272
20250418,092100,2370270500,281250,281500,281500,280500,254
20250418,092000,2298891500,281500,281000,281500,280500,235
20250418,091900,2232842500,281000,280500,281250,280500,232
20250418,091800,2167721000,279500,280000,281000,279000,110
20250418,091700,2136910500,280000,280500,281000,279500,455
20250418,091600,2009427000,280000,280500,280500,279500,221
20250418,091500,1947567000,280500,281500,281500,280000,404
20250418,091400,1834203250,281500,281000,282000,281000,189
20250418,091300,1780976750,281000,281000,281500,280500,313
20250418,091200,1692987250,281000,281000,281500,281000,554
20250418,091100,1537156250,280750,281000,281000,280500,390
20250418,091000,1427652750,281000,279500,281000,279500,461
20250418,090900,1298372750,280000,279000,280000,279000,417
20250418,090800,1181751750,279000,279000,279000,278000,339
20250418,090700,1087253750,278500,278500,279000,278000,349
20250418,090600,989986250,278000,278000,278000,277500,200
20250418,090500,934386750,279000,278000,279000,277000,476
20250418,090400,802189750,278500,279500,279500,277000,612
20250418,090300,631999250,279500,280000,280000,279500,58
20250418,090200,615785250,279500,279500,280000,279000,245
20250418,090100,547276750,280000,280500,281000,279000,1307
20250418,090000,181606500,281000,281500,282000,279000,618
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181500 27264370250 288500 288500 288500 288500 1349
3 20250418 181400 27264370250 288500 288500 288500 288500 0
4 20250418 181300 27264370250 288500 288500 288500 288500 0
5 20250418 181200 27264370250 288500 288500 288500 288500 0
6 20250418 181100 27264370250 288500 288500 288500 288500 0
7 20250418 181000 27264370250 288500 288500 288500 288500 0
8 20250418 180900 27264370250 288500 288500 288500 288500 0
9 20250418 180800 27264370250 288500 288500 288500 288500 0
10 20250418 180700 27264370250 288500 288500 288500 288500 0
11 20250418 180600 27264370250 288500 288500 288500 288500 0
12 20250418 180500 27264370250 288500 288500 288500 288500 0
13 20250418 180400 27264370250 288500 288500 288500 288500 0
14 20250418 180300 27264370250 288500 288500 288500 288500 0
15 20250418 180200 27264370250 288500 288500 288500 288500 0
16 20250418 180100 27264370250 288500 288500 288500 288500 0
17 20250418 180000 27264370250 288500 288500 288500 288500 0
18 20250418 175900 27264370250 288500 288500 288500 288500 0
19 20250418 175800 27264370250 288500 288500 288500 288500 0
20 20250418 175700 27264370250 288500 288500 288500 288500 0
21 20250418 175600 27264370250 288500 288500 288500 288500 0
22 20250418 175500 27264370250 288500 288500 288500 288500 0
23 20250418 175400 27264370250 288500 288500 288500 288500 0
24 20250418 175300 27264370250 288500 288500 288500 288500 0
25 20250418 175200 27264370250 288500 288500 288500 288500 0
26 20250418 175100 27264370250 288500 288500 288500 288500 0
27 20250418 175000 27264370250 288500 288500 288500 288500 0
28 20250418 174900 27264370250 288500 288500 288500 288500 0
29 20250418 174800 27264370250 288500 288500 288500 288500 0
30 20250418 174700 27264370250 288500 288500 288500 288500 0
31 20250418 174600 27264370250 288500 288500 288500 288500 0
32 20250418 174500 27264370250 288500 288500 288500 288500 1349
33 20250418 174400 27264370250 288500 288500 288500 288500 0
34 20250418 174300 27264370250 288500 288500 288500 288500 0
35 20250418 174200 27264370250 288500 288500 288500 288500 0
36 20250418 174100 27264370250 288500 288500 288500 288500 0
37 20250418 174000 27264370250 288500 288500 288500 288500 0
38 20250418 173900 27264370250 288500 288500 288500 288500 0
39 20250418 173800 27264370250 288500 288500 288500 288500 0
40 20250418 173700 27264370250 288500 288500 288500 288500 0
41 20250418 173600 27264370250 288500 288500 288500 288500 0
42 20250418 173500 27264370250 288500 288500 288500 288500 0
43 20250418 173400 27264370250 288500 288500 288500 288500 0
44 20250418 173300 27264370250 288500 288500 288500 288500 0
45 20250418 173200 27264370250 288500 288500 288500 288500 0
46 20250418 173100 27264370250 288500 288500 288500 288500 0
47 20250418 173000 27264370250 288500 288500 288500 288500 0
48 20250418 172900 27264370250 288500 288500 288500 288500 0
49 20250418 172800 27264370250 288500 288500 288500 288500 0
50 20250418 172700 27264370250 288500 288500 288500 288500 0
51 20250418 172600 27264370250 288500 288500 288500 288500 0
52 20250418 172500 27264370250 288500 288500 288500 288500 0
53 20250418 172400 27264370250 288500 288500 288500 288500 0
54 20250418 172300 27264370250 288500 288500 288500 288500 0
55 20250418 172200 27264370250 288500 288500 288500 288500 0
56 20250418 172100 27264370250 288500 288500 288500 288500 0
57 20250418 172000 27264370250 288500 288500 288500 288500 0
58 20250418 171900 27264370250 288500 288500 288500 288500 0
59 20250418 171800 27264370250 288500 288500 288500 288500 0
60 20250418 171700 27264370250 288500 288500 288500 288500 0
61 20250418 171600 27264370250 288500 288500 288500 288500 0
62 20250418 171500 27264370250 288500 288500 288500 288500 1349
63 20250418 171400 27264370250 288500 288500 288500 288500 0
64 20250418 171300 27264370250 288500 288500 288500 288500 0
65 20250418 171200 27264370250 288500 288500 288500 288500 0
66 20250418 171100 27264370250 288500 288500 288500 288500 0
67 20250418 171000 27264370250 288500 288500 288500 288500 0
68 20250418 170900 27264370250 288500 288500 288500 288500 0
69 20250418 170800 27264370250 288500 288500 288500 288500 0
70 20250418 170700 27264370250 288500 288500 288500 288500 0
71 20250418 170600 27264370250 288500 288500 288500 288500 0
72 20250418 170500 27264370250 288500 288500 288500 288500 0
73 20250418 170400 27264370250 288500 288500 288500 288500 0
74 20250418 170300 27264370250 288500 288500 288500 288500 0
75 20250418 170200 27264370250 288500 288500 288500 288500 0
76 20250418 170100 27264370250 288500 288500 288500 288500 0
77 20250418 170000 27264370250 288500 288500 288500 288500 0
78 20250418 165900 27264370250 288500 288500 288500 288500 0
79 20250418 165800 27264370250 288500 288500 288500 288500 0
80 20250418 165700 27264370250 288500 288500 288500 288500 0
81 20250418 165600 27264370250 288500 288500 288500 288500 0
82 20250418 165500 27264370250 288500 288500 288500 288500 0
83 20250418 165400 27264370250 288500 288500 288500 288500 0
84 20250418 165300 27264370250 288500 288500 288500 288500 0
85 20250418 165200 27264370250 288500 288500 288500 288500 0
86 20250418 165100 27264370250 288500 288500 288500 288500 0
87 20250418 165000 27264370250 288500 288500 288500 288500 0
88 20250418 164900 27264370250 288500 288500 288500 288500 0
89 20250418 164800 27264370250 288500 288500 288500 288500 0
90 20250418 164700 27264370250 288500 288500 288500 288500 0
91 20250418 164600 27264370250 288500 288500 288500 288500 0
92 20250418 164500 27264370250 288500 288500 288500 288500 1349
93 20250418 164400 27264370250 288500 288500 288500 288500 0
94 20250418 164300 27264370250 288500 288500 288500 288500 0
95 20250418 164200 27264370250 288500 288500 288500 288500 0
96 20250418 164100 27264370250 288500 288500 288500 288500 0
97 20250418 164000 27264370250 288500 288500 288500 288500 0
98 20250418 163900 27264370250 288500 288500 288500 288500 0
99 20250418 163800 27264370250 288500 288500 288500 288500 0
100 20250418 163700 27264370250 288500 288500 288500 288500 0
101 20250418 163600 27264370250 288500 288500 288500 288500 0
102 20250418 163500 27264370250 288500 288500 288500 288500 0
103 20250418 163400 27264370250 288500 288500 288500 288500 0
104 20250418 163300 27264370250 288500 288500 288500 288500 0
105 20250418 163200 27264370250 288500 288500 288500 288500 0
106 20250418 163100 27264370250 288500 288500 288500 288500 0
107 20250418 163000 27264370250 288500 288500 288500 288500 0
108 20250418 162900 27264370250 288500 288500 288500 288500 0
109 20250418 162800 27264370250 288500 288500 288500 288500 0
110 20250418 162700 27264370250 288500 288500 288500 288500 0
111 20250418 162600 27264370250 288500 288500 288500 288500 0
112 20250418 162500 27264370250 288500 288500 288500 288500 0
113 20250418 162400 27264370250 288500 288500 288500 288500 0
114 20250418 162300 27264370250 288500 288500 288500 288500 0
115 20250418 162200 27264370250 288500 288500 288500 288500 0
116 20250418 162100 27264370250 288500 288500 288500 288500 0
117 20250418 162000 27264370250 288500 288500 288500 288500 0
118 20250418 161900 27264370250 288500 288500 288500 288500 0
119 20250418 161800 27264370250 288500 288500 288500 288500 0
120 20250418 161700 27264370250 288500 288500 288500 288500 0
121 20250418 161600 27264370250 288500 288500 288500 288500 0
122 20250418 161500 27264370250 288500 288500 288500 288500 1349
123 20250418 161400 27264370250 288500 288500 288500 288500 0
124 20250418 161300 27264370250 288500 288500 288500 288500 0
125 20250418 161200 27264370250 288500 288500 288500 288500 0
126 20250418 161100 27264370250 288500 288500 288500 288500 0
127 20250418 161000 27264370250 288500 288500 288500 288500 0
128 20250418 160900 27264370250 288500 288500 288500 288500 0
129 20250418 160800 27264370250 288500 288500 288500 288500 0
130 20250418 160700 27264370250 288500 288500 288500 288500 0
131 20250418 160600 27264370250 288500 288500 288500 288500 0
132 20250418 160500 27264370250 288500 288500 288500 288500 0
133 20250418 160400 27264370250 288500 288500 288500 288500 0
134 20250418 160300 27264370250 288500 288500 288500 288500 0
135 20250418 160200 27264370250 288500 288500 288500 288500 0
136 20250418 160100 27264370250 288500 288500 288500 288500 0
137 20250418 160000 27264370250 288500 288500 288500 288500 0
138 20250418 155900 27264370250 288500 288500 288500 288500 0
139 20250418 155800 27264370250 288500 288500 288500 288500 0
140 20250418 155700 27264370250 288500 288500 288500 288500 0
141 20250418 155600 27264370250 288500 288500 288500 288500 0
142 20250418 155500 27264370250 288500 288500 288500 288500 0
143 20250418 155400 27264370250 288500 288500 288500 288500 0
144 20250418 155300 27264370250 288500 288500 288500 288500 0
145 20250418 155200 27264370250 288500 288500 288500 288500 0
146 20250418 155100 27264370250 288500 288500 288500 288500 0
147 20250418 155000 27264370250 288500 288500 288500 288500 0
148 20250418 154900 27264370250 288500 288500 288500 288500 0
149 20250418 154800 27264370250 288500 288500 288500 288500 0
150 20250418 154700 27264370250 288500 288500 288500 288500 0
151 20250418 154600 27264370250 288500 288500 288500 288500 0
152 20250418 154500 27264370250 288500 288500 288500 288500 1349
153 20250418 154400 27264370250 288500 288500 288500 288500 0
154 20250418 154300 27264370250 288500 288500 288500 288500 0
155 20250418 154200 27264370250 288500 288500 288500 288500 0
156 20250418 154100 27264370250 288500 288500 288500 288500 0
157 20250418 154000 27264370250 288500 288500 288500 288500 0
158 20250418 153900 27264370250 288500 288500 288500 288500 0
159 20250418 153800 27264370250 288500 288500 288500 288500 0
160 20250418 153700 27264370250 288500 288500 288500 288500 0
161 20250418 153600 27264370250 288500 288500 288500 288500 0
162 20250418 153500 27264370250 288500 288500 288500 288500 0
163 20250418 153400 27264370250 288500 288500 288500 288500 0
164 20250418 153300 27264370250 288500 288500 288500 288500 0
165 20250418 153200 27264370250 288500 288500 288500 288500 0
166 20250418 153100 27264370250 288500 288500 288500 288500 0
167 20250418 153000 27264370250 288500 288500 288500 288500 1349
168 20250418 152900 26875183750 288500 288500 288500 288500 0
169 20250418 152800 26875183750 288500 288500 288500 288500 0
170 20250418 152700 26875183750 288500 288500 288500 288500 0
171 20250418 152600 26875183750 288500 288500 288500 288500 0
172 20250418 152500 26875183750 288500 288500 288500 288500 0
173 20250418 152400 26875183750 288500 288500 288500 288500 0
174 20250418 152300 26875183750 288500 288500 288500 288500 0
175 20250418 152200 26875183750 288500 288500 288500 288500 0
176 20250418 152100 26875183750 288500 288500 288500 288500 0
177 20250418 152000 26875183750 288500 288500 288500 288500 0
178 20250418 151900 26875183750 288500 289000 289000 288000 38
179 20250418 151800 26864214750 289000 289000 289000 288000 33
180 20250418 151700 26854693750 289000 288500 289000 288000 91
181 20250418 151600 26828424250 288500 287500 289000 287500 1198
182 20250418 151500 26483304750 287500 287500 288000 287500 30
183 20250418 151400 26474677250 288000 287500 288000 287000 200
184 20250418 151300 26417168750 287500 288000 288000 287500 476
185 20250418 151200 26280265250 288000 288000 288500 287500 234
186 20250418 151100 26212874250 288000 288000 288500 288000 210
187 20250418 151000 26152306750 288000 288000 288500 288000 281
188 20250418 150900 26071373250 288000 288500 288500 288000 143
189 20250418 150800 26030147750 288000 288500 288500 288000 45
190 20250418 150700 26017175250 288500 288500 288500 288000 81
191 20250418 150600 25993817750 288000 288500 288500 288000 50
192 20250418 150500 25979404250 288000 288000 288500 288000 208
193 20250418 150400 25919422750 288500 288000 288500 288000 122
194 20250418 150300 25884237750 288500 288500 288500 288000 204
195 20250418 150200 25825391250 288000 288500 289000 288000 205
196 20250418 150100 25766265250 288500 289000 289000 288500 79
197 20250418 150000 25743466750 288500 289000 289000 288500 229
198 20250418 145900 25677363250 289000 289000 289000 288500 29
199 20250418 145800 25668990750 289000 289000 289500 288500 75
200 20250418 145700 25647318750 289000 288000 289000 288000 174
201 20250418 145600 25597065250 289000 288500 289500 287500 1173
202 20250418 145500 25258896250 288000 288000 288500 288000 46
203 20250418 145400 25245635250 288000 288500 288500 288000 108
204 20250418 145300 25214496000 288000 288000 288500 288000 31
205 20250418 145200 25205564500 288500 288500 288500 288000 84
206 20250418 145100 25181345500 288000 288500 288500 288000 77
207 20250418 145000 25159144750 288000 288000 288500 288000 156
208 20250418 144900 25114155750 288000 288000 288500 288000 179
209 20250418 144800 25062569000 288000 288500 288500 288000 47
210 20250418 144700 25049023000 288000 288000 288500 288000 69
211 20250418 144600 25029126500 288500 288000 288500 288000 61
212 20250418 144500 25011535000 288000 288500 288500 288000 91
213 20250418 144400 24985287500 288000 288500 288500 288000 97
214 20250418 144300 24957321500 288500 288500 288500 288000 125
215 20250418 144200 24921266500 288000 288500 288500 288000 79
216 20250418 144100 24898491250 288000 288500 288500 288000 136
217 20250418 144000 24859306250 288000 288000 288500 288000 89
218 20250418 143900 24833644750 288000 288000 288500 288000 50
219 20250418 143800 24819234750 288500 288000 288500 288000 32
220 20250418 143700 24810014250 288000 288500 289000 288000 410
221 20250418 143600 24691805250 288500 288500 289000 288500 28
222 20250418 143500 24683724250 289000 287500 289000 287500 336
223 20250418 143400 24586879250 287500 288500 288500 287500 616
224 20250418 143300 24409353250 289000 288500 289000 288500 95
225 20250418 143200 24381913750 288500 289000 289500 288500 47
226 20250418 143100 24368330250 289000 289000 289500 288500 112
227 20250418 143000 24335957750 289000 289500 289500 289000 51
228 20250418 142900 24321203750 289000 289000 289500 289000 49
229 20250418 142800 24307026250 289000 288500 289500 288500 494
230 20250418 142700 24164173250 289000 289000 289000 288500 40
231 20250418 142600 24152626750 288500 288500 289000 288500 49
232 20250418 142500 24138472750 288500 288500 289000 288500 46
233 20250418 142400 24125185250 288500 288500 289000 288500 51
234 20250418 142300 24110452750 288500 289000 289000 288500 60
235 20250418 142200 24093128750 289000 289000 289000 288500 130
236 20250418 142100 24055565750 288500 288500 289000 288500 44
237 20250418 142000 24042864250 289000 289000 289000 288500 108
238 20250418 141900 24011658250 289000 289000 289000 288500 68
239 20250418 141800 23992013750 288500 288500 289000 288500 67
240 20250418 141700 23972665250 289000 288500 289000 288500 64
241 20250418 141600 23954175000 289000 288500 289000 288500 85
242 20250418 141500 23929615500 288500 288500 289000 288500 42
243 20250418 141400 23917486000 289000 288500 289000 288500 204
244 20250418 141300 23858626500 288500 289000 289000 288500 179
245 20250418 141200 23806970000 288500 288500 289000 288500 73
246 20250418 141100 23785881750 289000 289000 289000 288500 176
247 20250418 141000 23735027250 288500 289000 289000 288500 147
248 20250418 140900 23692561750 288500 289000 289000 288500 75
249 20250418 140800 23670900750 289000 288500 289000 288500 63
250 20250418 140700 23652699750 289000 288500 289000 288500 116
251 20250418 140600 23619184250 288500 289000 289000 288500 275
252 20250418 140500 23539723750 289000 289500 289500 289000 103
253 20250418 140400 23509936250 289000 289000 289500 289000 33
254 20250418 140300 23500389250 289000 290000 290000 289000 411
255 20250418 140200 23381407750 289500 289500 290000 289500 55
256 20250418 140100 23365474250 290000 289500 290000 289500 64
257 20250418 140000 23346920750 289500 289500 290000 289500 93
258 20250418 135900 23319966750 290000 290000 290000 289500 221
259 20250418 135800 23255879250 289500 289500 290000 289500 74
260 20250418 135700 23234422750 289500 290000 290000 289500 238
261 20250418 135600 23165412250 290000 291000 291000 290000 162
262 20250418 135500 23118335000 291000 290500 291000 290500 65
263 20250418 135400 23099423500 291000 291000 291000 290500 69
264 20250418 135300 23079346500 291000 291000 291000 290500 74
265 20250418 135200 23057828250 291000 291000 291000 290500 92
266 20250418 135100 23031058000 290500 290500 291000 290500 73
267 20250418 135000 23009819000 291000 291000 291000 290500 90
268 20250418 134900 22983631750 291000 291000 291000 290500 98
269 20250418 134800 22955124250 291000 291500 291500 291000 106
270 20250418 134700 22924256250 291500 291500 291500 291000 179
271 20250418 134600 22872107250 291500 291000 291500 291000 80
272 20250418 134500 22848796750 291500 291500 291500 291000 89
273 20250418 134400 22822866750 291500 291500 291500 291000 104
274 20250418 134300 22792556250 291500 291000 291500 291000 76
275 20250418 134200 22770405250 291500 291000 291500 291000 69
276 20250418 134100 22750294250 291000 291000 291500 291000 98
277 20250418 134000 22721743750 291000 291000 291500 290500 116
278 20250418 133900 22687959250 291000 291000 291500 291000 113
279 20250418 133800 22655073750 291500 291500 291500 291000 79
280 20250418 133700 22632049250 291500 291500 291500 291000 70
281 20250418 133600 22611646000 291500 291500 291500 291000 94
282 20250418 133500 22584254500 291000 291000 291500 291000 107
283 20250418 133400 22553069000 291500 291500 291500 291000 75
284 20250418 133300 22531221000 291500 291500 291500 291000 72
285 20250418 133200 22510241500 291500 291000 291500 291000 102
286 20250418 133100 22480523500 291000 291000 291500 290500 88
287 20250418 133000 22454910000 291000 291000 291000 290500 100
288 20250418 132900 22425811500 290500 291000 291000 290500 105
289 20250418 132800 22395267500 291500 291500 291500 290500 146
290 20250418 132700 22352755000 291500 291000 291500 291000 63
291 20250418 132600 22334393500 291500 291000 291500 291000 269
292 20250418 132500 22256053500 291500 291000 291500 290500 421
293 20250418 132400 22133505500 291000 290500 291000 290000 106
294 20250418 132300 22102685000 290500 290500 291000 290000 112
295 20250418 132200 22070152000 290500 290500 290500 290000 70
296 20250418 132100 22049818500 290500 290500 290500 290000 60
297 20250418 132000 22032391500 290500 289500 290500 289500 112
298 20250418 131900 21999888000 289500 289500 290000 289500 263
299 20250418 131800 21923644000 290000 289500 290000 289000 164
300 20250418 131700 21876144000 289500 289000 289500 289000 63
301 20250418 131600 21857909500 289500 289500 289500 289000 158
302 20250418 131500 21812170500 289500 289000 289500 289000 73
303 20250418 131400 21791049500 289000 289000 289500 289000 59
304 20250418 131300 21773993000 289000 289000 289500 289000 46
305 20250418 131200 21760687500 289500 289500 289500 289000 112
306 20250418 131100 21728303500 289500 289500 289500 289000 81
307 20250418 131000 21704866500 289500 289500 290000 289000 92
308 20250418 130900 21678214000 289500 290000 290000 289500 60
309 20250418 130800 21660837500 289500 289500 290000 289500 128
310 20250418 130700 21623780000 289500 289500 290000 289500 149
311 20250418 130600 21580615500 289500 290000 290000 289500 269
312 20250418 130500 21502724500 290000 290000 290000 289500 96
313 20250418 130400 21474899500 289500 290000 290000 289500 91
314 20250418 130300 21448521000 289500 290000 290000 289500 123
315 20250418 130200 21412861500 290000 290000 290000 289500 51
316 20250418 130100 21398073000 290000 289500 290000 289500 163
317 20250418 130000 21350858000 289500 289500 290000 289500 66
318 20250418 125900 21331727000 289500 290500 290500 289500 222
319 20250418 125800 21267412500 290500 290000 290500 290000 94
320 20250418 125700 21240129000 290000 290000 290500 290000 32
321 20250418 125600 21230836500 290000 290500 290500 290000 97
322 20250418 125500 21202682000 290500 290000 290500 290000 207
323 20250418 125400 21142617500 290500 290000 290500 290000 129
324 20250418 125300 21105153500 290000 290500 290500 290000 125
325 20250418 125200 21068847500 290000 290000 290500 290000 71
326 20250418 125100 21048237000 290000 290000 290500 290000 62
327 20250418 125000 21030243000 290000 290500 290500 290000 136
328 20250418 124900 20990779500 290500 290500 290500 290000 84
329 20250418 124800 20966379500 290500 290500 290500 290000 186
330 20250418 124700 20912391500 291000 291000 291000 290500 63
331 20250418 124600 20894073500 291000 291000 291000 290500 116
332 20250418 124500 20860343500 291000 290500 291000 290500 96
333 20250418 124400 20832421000 290500 290500 291000 290500 72
334 20250418 124300 20811484000 291000 291000 291000 290500 118
335 20250418 124200 20777153000 291000 290500 291000 290500 34
336 20250418 124100 20767267500 291000 290500 291000 290500 76
337 20250418 124000 20745167000 290500 291500 291500 290500 134
338 20250418 123900 20706145500 291500 291500 291500 291000 45
339 20250418 123800 20693029500 291500 291500 291500 291000 79
340 20250418 123700 20670002500 291000 291500 291500 291000 73
341 20250418 123600 20648733750 291000 290500 291000 290500 115
342 20250418 123500 20615270250 291000 291000 291000 290500 76
343 20250418 123400 20593156250 291000 291000 291000 290500 47
344 20250418 123300 20579481250 291000 291500 291500 290500 81
345 20250418 123200 20555906250 291500 291500 291500 291000 76
346 20250418 123100 20533764750 291500 291000 291500 291000 106
347 20250418 123000 20502887750 291500 291000 291500 291000 114
348 20250418 122900 20469659750 291000 291000 291000 290500 175
349 20250418 122800 20418745750 291000 290000 291000 290000 69
350 20250418 122700 20398683250 290500 290000 290500 290000 105
351 20250418 122600 20368185250 290500 290500 290500 290000 64
352 20250418 122500 20349596250 290000 290500 290500 290000 53
353 20250418 122400 20334211250 290500 290500 291000 290000 150
354 20250418 122300 20290652750 290000 290500 290500 290000 47
355 20250418 122200 20277001250 290500 290500 290500 290000 50
356 20250418 122100 20262477750 290000 290000 290500 290000 40
357 20250418 122000 20250865750 290000 290000 290500 289500 150
358 20250418 121900 20207353750 289500 289500 290000 289500 94
359 20250418 121800 20180099250 290000 290000 290000 289500 134
360 20250418 121700 20141241250 290000 290000 290000 289500 58
361 20250418 121600 20124424250 290000 290000 290000 289500 104
362 20250418 121500 20094272750 289500 290000 290000 289500 78
363 20250418 121400 20071654750 289500 289500 290000 289500 25
364 20250418 121300 20064407750 290000 290000 290000 289500 28
365 20250418 121200 20056291750 289500 290000 290000 289500 44
366 20250418 121100 20043540750 290000 289500 290000 289500 96
367 20250418 121000 20015729250 289500 290000 290500 289500 303
368 20250418 120900 19927867750 289500 289500 290000 289500 263
369 20250418 120800 19851614250 289500 291000 291000 289500 372
370 20250418 120700 19743714750 291000 291000 291500 290500 29
371 20250418 120600 19735280500 291000 292000 292000 291000 355
372 20250418 120500 19631860500 292000 292000 292000 291500 91
373 20250418 120400 19605296500 291500 291500 292000 291000 154
374 20250418 120300 19560411000 291500 291500 291500 291000 254
375 20250418 120200 19486383000 291500 291500 291500 291000 197
376 20250418 120100 19429027000 292000 292500 293000 291000 1953
377 20250418 120000 18858731500 293000 292500 293000 292000 285
378 20250418 115900 18775265500 292500 292500 293000 292000 94
379 20250418 115800 18747777000 293000 292500 293000 292000 200
380 20250418 115700 18689273000 293000 292000 293000 292000 222
381 20250418 115600 18624306000 292500 293000 293000 292000 229
382 20250418 115500 18557326500 292500 291000 293000 291000 1671
383 20250418 115400 18069090000 291000 291000 292000 291000 907
384 20250418 115300 17804729500 291000 290500 291000 290500 98
385 20250418 115200 17776218000 291000 291000 291000 290500 500
386 20250418 115100 17630719500 290500 291000 291000 290500 171
387 20250418 115000 17580994000 291000 290500 291000 290000 1319
388 20250418 114900 17197552000 290500 290500 290500 290000 134
389 20250418 114800 17158628000 290500 290500 290500 290000 123
390 20250418 114700 17122904750 290500 290000 290500 289500 365
391 20250418 114600 17017055750 290000 289500 290000 289500 103
392 20250418 114500 16987189750 290000 289500 290000 289500 471
393 20250418 114400 16850660250 289500 289500 289500 288500 603
394 20250418 114300 16676174250 289500 289000 289500 289000 91
395 20250418 114200 16649839250 289500 289500 289500 289000 100
396 20250418 114100 16620890750 289500 289750 290000 289500 120
397 20250418 114000 16586114500 290000 290000 290000 289500 337
398 20250418 113900 16488419500 289500 289500 290000 289000 132
399 20250418 113800 16450203500 289500 289500 289500 289000 117
400 20250418 113700 16416341000 289500 289500 290000 289000 87
401 20250418 113600 16391151000 289500 289500 290000 289000 101
402 20250418 113500 16361888500 289500 288750 290000 288750 356
403 20250418 113400 16258834250 288750 289500 289500 288500 210
404 20250418 113300 16198140250 289500 289000 289500 288500 90
405 20250418 113200 16172106750 288500 288000 289000 288000 92
406 20250418 113100 16145552750 288000 288000 288500 288000 119
407 20250418 113000 16111251250 288500 287500 290000 287000 445
408 20250418 112900 15982889750 287500 288000 288000 287000 97
409 20250418 112800 15954985750 288000 287500 288000 287000 240
410 20250418 112700 15885977250 287500 287000 287500 287000 75
411 20250418 112600 15864423250 287000 287500 288000 287000 186
412 20250418 112500 15810943000 288000 287500 290000 287500 1120
413 20250418 112400 15488347500 287500 287500 287500 287000 205
414 20250418 112300 15429456500 287000 288000 288000 287000 202
415 20250418 112200 15371377000 288000 288500 288500 287500 243
416 20250418 112100 15301365000 288500 289500 289500 288000 400
417 20250418 112000 15185877500 289500 289000 290000 289000 342
418 20250418 111900 15086766500 289000 289500 289500 288500 319
419 20250418 111800 14994545500 289500 289500 290000 289000 262
420 20250418 111700 14918740250 290000 290000 290000 289500 150
421 20250418 111600 14875287750 290000 289500 290000 289500 115
422 20250418 111500 14841948250 290000 290000 290000 289500 581
423 20250418 111400 14673509750 290000 290000 290000 289500 157
424 20250418 111300 14628010750 290000 290000 290500 289500 190
425 20250418 111200 14572900250 290000 290000 290500 289500 114
426 20250418 111100 14539821250 290000 290000 290500 289500 545
427 20250418 111000 14381872750 289500 290000 291000 289500 1031
428 20250418 110900 14082630500 290000 290000 290000 289500 105
429 20250418 110800 14052191000 290000 290000 290000 289500 90
430 20250418 110700 14026101500 290000 289500 290000 289500 153
431 20250418 110600 13981735750 289500 290500 290500 289500 75
432 20250418 110500 13959987750 290500 289500 290500 289500 525
433 20250418 110400 13807746250 289500 289500 289500 289000 80
434 20250418 110300 13784588250 289500 289500 289500 289000 62
435 20250418 110200 13766639750 289500 290000 290000 289000 377
436 20250418 110100 13657503750 290000 290000 290000 289500 81
437 20250418 110000 13634014250 290000 289750 290000 289500 843
438 20250418 105900 13389558000 289750 290000 290000 289750 111
439 20250418 105800 13357378000 290000 290000 290000 289750 156
440 20250418 105700 13312140250 289750 290500 290500 289500 137
441 20250418 105600 13272401000 290000 289750 290500 289500 405
442 20250418 105500 13154920000 289750 289000 290000 289000 636
443 20250418 105400 12970580000 289500 289000 289500 288500 854
444 20250418 105300 12723821500 289000 289750 290000 289000 383
445 20250418 105200 12612923500 289500 289000 290000 289000 774
446 20250418 105100 12388732750 289000 289500 289500 288500 498
447 20250418 105000 12244807250 288500 287500 289500 287000 890
448 20250418 104900 11988153250 287000 287000 287500 287000 279
449 20250418 104800 11908037750 287500 288000 288500 287500 611
450 20250418 104700 11732053250 288000 288000 288500 288000 406
451 20250418 104600 11615054750 288000 289000 289000 288000 745
452 20250418 104500 11399851750 288750 288000 289000 288000 378
453 20250418 104400 11290808500 288000 289250 289500 288000 1368
454 20250418 104300 10895268000 289250 289500 289500 289250 377
455 20250418 104200 10786166500 289250 288750 289500 288750 1129
456 20250418 104100 10459890000 288750 288250 289000 288250 434
457 20250418 104000 10334620500 288500 288500 288500 288250 491
458 20250418 103900 10193022750 288250 288000 288500 288000 368
459 20250418 103800 10086955000 288000 288000 288250 287500 1517
460 20250418 103700 9649892750 288000 287250 288000 287250 441
461 20250418 103600 9523117750 287250 287250 287500 287250 610
462 20250418 103500 9347842250 287250 287000 287500 286750 326
463 20250418 103400 9254231500 287000 287000 287500 286500 774
464 20250418 103300 9032120000 287000 286500 287000 286500 123
465 20250418 103200 8996832250 287000 285750 287000 285500 200
466 20250418 103100 8939579750 286000 286750 287000 285500 497
467 20250418 103000 8797329500 286750 286500 287500 286500 264
468 20250418 102900 8721604500 286500 286000 286500 285500 1013
469 20250418 102800 8431726250 285500 285250 286000 285000 641
470 20250418 102700 8248750250 285500 285000 285500 284500 1267
471 20250418 102600 7887441000 284500 284000 285000 284000 345
472 20250418 102500 7789267500 284500 284000 284500 284000 172
473 20250418 102400 7740335000 284000 284500 284500 284000 511
474 20250418 102300 7595017500 284500 284000 284500 283500 202
475 20250418 102200 7537649500 284500 283500 284500 283500 401
476 20250418 102100 7423824500 283500 284500 284500 283500 203
477 20250418 102000 7366189750 284500 283500 284500 283250 900
478 20250418 101900 7110711250 283000 283000 283500 282500 1038
479 20250418 101800 6816772250 282500 282500 283000 282000 672
480 20250418 101700 6626921500 282500 282000 282500 282000 1039
481 20250418 101600 6333516000 282500 281750 282500 281500 654
482 20250418 101500 6149052250 281750 282000 282500 281500 721
483 20250418 101400 5945719750 281500 282000 282000 281500 123
484 20250418 101300 5911050250 282000 281000 282000 281000 171
485 20250418 101200 5862873750 281000 281500 281500 281000 155
486 20250418 101100 5819271750 281000 281000 282000 281000 159
487 20250418 101000 5774524750 281500 282000 282000 281500 276
488 20250418 100900 5696772750 281500 281500 282000 281500 149
489 20250418 100800 5654811250 281500 280500 281500 280500 174
490 20250418 100700 5605879250 281000 280500 281500 280000 169
491 20250418 100600 5558443750 281000 280500 281000 280000 244
492 20250418 100500 5489984000 280000 281000 281000 279500 1244
493 20250418 100400 5141272500 281000 281500 281500 280500 168
494 20250418 100300 5094069500 281500 281000 281500 281000 198
495 20250418 100200 5038387500 281000 281000 281500 281000 166
496 20250418 100100 4991713000 281000 281000 281500 281000 246
497 20250418 100000 4922532500 281000 281500 282000 281000 350
498 20250418 095900 4824112500 281000 281750 282500 281000 226
499 20250418 095800 4760470500 281500 281500 282000 281500 155
500 20250418 095700 4716787500 281500 282000 282000 281500 179
501 20250418 095600 4666325000 282000 282000 282000 282000 130
502 20250418 095500 4629665000 282000 281500 282000 281500 193
503 20250418 095400 4575260500 281500 282000 282000 281000 183
504 20250418 095300 4523721000 281500 281500 282000 281000 133
505 20250418 095200 4486250500 282000 281000 282000 280500 174
506 20250418 095100 4437360500 282000 281000 282000 280500 370
507 20250418 095000 4333299500 281000 280500 282000 280500 809
508 20250418 094900 4105894500 280500 281000 281500 280500 144
509 20250418 094800 4065459500 281500 280500 282000 280000 755
510 20250418 094700 3853345500 280500 280500 280500 280000 193
511 20250418 094600 3799278000 280500 281000 281000 280000 75
512 20250418 094500 3778224500 281000 281000 281500 280500 208
513 20250418 094400 3719812750 281000 281000 281500 280500 290
514 20250418 094300 3638401250 281000 281000 281000 280500 78
515 20250418 094200 3616493000 280500 281500 281500 280500 302
516 20250418 094100 3531669000 281500 281000 281500 280500 269
517 20250418 094000 3456185000 280500 281000 281500 280500 188
518 20250418 093900 3403331000 281000 280500 281500 280000 499
519 20250418 093800 3263178000 280000 280500 280500 280000 72
520 20250418 093700 3243001000 280500 281000 281000 280000 281
521 20250418 093600 3164246500 281000 280500 281000 280250 218
522 20250418 093500 3103093250 280500 280500 281000 280000 131
523 20250418 093400 3066343500 280500 280500 281000 280000 120
524 20250418 093300 3032687000 280500 280500 281000 280000 100
525 20250418 093200 3004636500 280000 279500 280000 279500 239
526 20250418 093100 2937738000 279500 280000 280000 279000 43
527 20250418 093000 2925714000 280000 280000 280000 279000 207
528 20250418 092900 2867796000 279500 280500 281000 279500 413
529 20250418 092800 2752149000 280500 280500 280500 280500 85
530 20250418 092700 2728306500 280500 281500 281500 280000 349
531 20250418 092600 2630335000 281500 281000 281500 281000 83
532 20250418 092500 2606984000 281000 281500 281500 281000 115
533 20250418 092400 2574627500 281000 281750 282000 281000 280
534 20250418 092300 2495852000 281750 281500 282000 281500 174
535 20250418 092200 2446849000 281500 281500 282000 281000 272
536 20250418 092100 2370270500 281250 281500 281500 280500 254
537 20250418 092000 2298891500 281500 281000 281500 280500 235
538 20250418 091900 2232842500 281000 280500 281250 280500 232
539 20250418 091800 2167721000 279500 280000 281000 279000 110
540 20250418 091700 2136910500 280000 280500 281000 279500 455
541 20250418 091600 2009427000 280000 280500 280500 279500 221
542 20250418 091500 1947567000 280500 281500 281500 280000 404
543 20250418 091400 1834203250 281500 281000 282000 281000 189
544 20250418 091300 1780976750 281000 281000 281500 280500 313
545 20250418 091200 1692987250 281000 281000 281500 281000 554
546 20250418 091100 1537156250 280750 281000 281000 280500 390
547 20250418 091000 1427652750 281000 279500 281000 279500 461
548 20250418 090900 1298372750 280000 279000 280000 279000 417
549 20250418 090800 1181751750 279000 279000 279000 278000 339
550 20250418 090700 1087253750 278500 278500 279000 278000 349
551 20250418 090600 989986250 278000 278000 278000 277500 200
552 20250418 090500 934386750 279000 278000 279000 277000 476
553 20250418 090400 802189750 278500 279500 279500 277000 612
554 20250418 090300 631999250 279500 280000 280000 279500 58
555 20250418 090200 615785250 279500 279500 280000 279000 245
556 20250418 090100 547276750 280000 280500 281000 279000 1307
557 20250418 090000 181606500 281000 281500 282000 279000 618

8
000150/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
20250418,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,288500,10500,2,3.78,27265235750,95034,111.91,281500,293000,277000,361000,195000,278000,286902.47,10.48,0,-23490,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,47671,-27.31,3.71,12,0.58,-10562.00,77764.00,386000,20250226,-25.26,122000,20240805,136.48,386000,-25.26,20250226,236500,21.99,20250407,386000,-25.26,20250226,122000,136.48,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,9791,N,00,N
20250418,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,288500,10500,2,3.78,25743466750,89754,105.69,281500,293000,277000,361000,195000,278000,286825.35,10.48,0,-22743,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,47671,-27.31,3.71,12,0.54,-10562.00,77764.00,386000,20250226,-25.26,122000,20240805,136.48,386000,-25.26,20250226,236500,21.99,20250407,386000,-25.26,20250226,122000,136.48,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250418,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,290000,12000,2,4.32,23348369750,81456,95.92,281500,293000,277000,361000,195000,278000,286640.89,10.48,0,-19890,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,47919,-27.46,3.73,12,0.49,-10562.00,77764.00,386000,20250226,-24.87,122000,20240805,137.70,386000,-24.87,20250226,236500,22.62,20250407,386000,-24.87,20250226,122000,137.70,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250418,130102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,289500,11500,2,4.14,21392566000,74724,88.00,281500,293000,277000,361000,195000,278000,286290.97,10.48,0,-17653,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,47837,-27.41,3.72,12,0.45,-10562.00,77764.00,386000,20250226,-25.00,122000,20240805,137.30,386000,-25.00,20250226,236500,22.41,20250407,386000,-25.00,20250226,122000,137.30,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250418,120102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,293000,15000,2,5.40,18858731500,66013,77.74,281500,293000,277000,361000,195000,278000,285685.46,10.48,0,-14093,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,48415,-27.74,3.77,12,0.40,-10562.00,77764.00,386000,20250226,-24.09,122000,20240805,140.16,386000,-24.09,20250226,236500,23.89,20250407,386000,-24.09,20250226,122000,140.16,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250418,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,290000,12000,2,4.32,13634304250,48000,56.53,281500,290500,277000,361000,195000,278000,284051.66,10.48,0,-10715,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,47919,-27.46,3.73,12,0.29,-10562.00,77764.00,386000,20250226,-24.87,122000,20240805,137.70,386000,-24.87,20250226,236500,22.62,20250407,386000,-24.87,20250226,122000,137.70,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250418,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,281000,3000,2,1.08,4929557500,17578,20.70,281500,282500,277000,361000,195000,278000,280443.07,10.48,0,-1595,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,46432,-26.60,3.61,12,0.11,-10562.00,77764.00,386000,20250226,-27.20,122000,20240805,130.33,386000,-27.20,20250226,236500,18.82,20250407,386000,-27.20,20250226,122000,130.33,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250418,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,280000,2000,2,0.72,390769000,1394,1.64,281500,282000,279000,361000,195000,278000,280371.43,10.48,0,-193,287000,282500,274000,269500,261000,284750,271750,993,83000,5000,194600,500,1,16523835,46267,-26.51,3.60,12,0.01,-10562.00,77764.00,386000,20250226,-27.46,122000,20240805,129.51,386000,-27.46,20250226,236500,18.39,20250407,386000,-27.46,20250226,122000,129.51,20240805,1.15,Y,000150,5000,992 억,,1732378,N,N,5405,N,00,N
20250417,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,278000,7500,2,2.77,23348815750,84918,49.62,270000,278500,265500,351500,189500,270500,274956.84,10.43,0,3353,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45936,-26.32,3.57,12,0.51,-10562.00,77764.00,386000,20250226,-27.98,122000,20240805,127.87,386000,-27.98,20250226,236500,17.55,20250407,386000,-27.98,20250226,122000,127.87,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,5402,N,00,N
20250417,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,277500,7000,2,2.59,21473909500,78168,45.68,270000,278500,265500,351500,189500,270500,274714.84,10.43,0,1561,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45854,-26.27,3.57,12,0.47,-10562.00,77764.00,386000,20250226,-28.11,122000,20240805,127.46,386000,-28.11,20250226,236500,17.34,20250407,386000,-28.11,20250226,122000,127.46,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,277500,7000,2,2.59,18025029500,65742,38.42,270000,277500,265500,351500,189500,270500,274178.30,10.43,0,1768,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45854,-26.27,3.57,12,0.40,-10562.00,77764.00,386000,20250226,-28.11,122000,20240805,127.46,386000,-28.11,20250226,236500,17.34,20250407,386000,-28.11,20250226,122000,127.46,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,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 160102 55 40.00 KOSPI200 금융 N N N Y 40 N 288500 10500 2 3.78 27265235750 95034 111.91 281500 293000 277000 361000 195000 278000 286902.47 10.48 0 -23490 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 47671 -27.31 3.71 12 0.58 -10562.00 77764.00 386000 20250226 -25.26 122000 20240805 136.48 386000 -25.26 20250226 236500 21.99 20250407 386000 -25.26 20250226 122000 136.48 20240805 1.15 Y 000150 5000 992 억 1732378 N N 9791 N 00 N
3 20250418 150103 55 40.00 KOSPI200 금융 N N N Y 40 N 288500 10500 2 3.78 25743466750 89754 105.69 281500 293000 277000 361000 195000 278000 286825.35 10.48 0 -22743 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 47671 -27.31 3.71 12 0.54 -10562.00 77764.00 386000 20250226 -25.26 122000 20240805 136.48 386000 -25.26 20250226 236500 21.99 20250407 386000 -25.26 20250226 122000 136.48 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
4 20250418 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 290000 12000 2 4.32 23348369750 81456 95.92 281500 293000 277000 361000 195000 278000 286640.89 10.48 0 -19890 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 47919 -27.46 3.73 12 0.49 -10562.00 77764.00 386000 20250226 -24.87 122000 20240805 137.70 386000 -24.87 20250226 236500 22.62 20250407 386000 -24.87 20250226 122000 137.70 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
5 20250418 130102 55 40.00 KOSPI200 금융 N N N Y 40 N 289500 11500 2 4.14 21392566000 74724 88.00 281500 293000 277000 361000 195000 278000 286290.97 10.48 0 -17653 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 47837 -27.41 3.72 12 0.45 -10562.00 77764.00 386000 20250226 -25.00 122000 20240805 137.30 386000 -25.00 20250226 236500 22.41 20250407 386000 -25.00 20250226 122000 137.30 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
6 20250418 120102 55 40.00 KOSPI200 금융 N N N Y 40 N 293000 15000 2 5.40 18858731500 66013 77.74 281500 293000 277000 361000 195000 278000 285685.46 10.48 0 -14093 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 48415 -27.74 3.77 12 0.40 -10562.00 77764.00 386000 20250226 -24.09 122000 20240805 140.16 386000 -24.09 20250226 236500 23.89 20250407 386000 -24.09 20250226 122000 140.16 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
7 20250418 110103 55 40.00 KOSPI200 금융 N N N Y 40 N 290000 12000 2 4.32 13634304250 48000 56.53 281500 290500 277000 361000 195000 278000 284051.66 10.48 0 -10715 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 47919 -27.46 3.73 12 0.29 -10562.00 77764.00 386000 20250226 -24.87 122000 20240805 137.70 386000 -24.87 20250226 236500 22.62 20250407 386000 -24.87 20250226 122000 137.70 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
8 20250418 100103 55 40.00 KOSPI200 금융 N N N Y 40 N 281000 3000 2 1.08 4929557500 17578 20.70 281500 282500 277000 361000 195000 278000 280443.07 10.48 0 -1595 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 46432 -26.60 3.61 12 0.11 -10562.00 77764.00 386000 20250226 -27.20 122000 20240805 130.33 386000 -27.20 20250226 236500 18.82 20250407 386000 -27.20 20250226 122000 130.33 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
9 20250418 090103 55 40.00 KOSPI200 금융 N N N Y 40 N 280000 2000 2 0.72 390769000 1394 1.64 281500 282000 279000 361000 195000 278000 280371.43 10.48 0 -193 287000 282500 274000 269500 261000 284750 271750 993 83000 5000 194600 500 1 16523835 46267 -26.51 3.60 12 0.01 -10562.00 77764.00 386000 20250226 -27.46 122000 20240805 129.51 386000 -27.46 20250226 236500 18.39 20250407 386000 -27.46 20250226 122000 129.51 20240805 1.15 Y 000150 5000 992 억 1732378 N N 5405 N 00 N
10 20250417 160103 55 40.00 KOSPI200 금융 N N N Y 40 N 278000 7500 2 2.77 23348815750 84918 49.62 270000 278500 265500 351500 189500 270500 274956.84 10.43 0 3353 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45936 -26.32 3.57 12 0.51 -10562.00 77764.00 386000 20250226 -27.98 122000 20240805 127.87 386000 -27.98 20250226 236500 17.55 20250407 386000 -27.98 20250226 122000 127.87 20240805 1.16 Y 000150 5000 992 억 1723320 N N 5402 N 00 N
11 20250417 150102 55 40.00 KOSPI200 금융 N N N Y 40 N 277500 7000 2 2.59 21473909500 78168 45.68 270000 278500 265500 351500 189500 270500 274714.84 10.43 0 1561 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45854 -26.27 3.57 12 0.47 -10562.00 77764.00 386000 20250226 -28.11 122000 20240805 127.46 386000 -28.11 20250226 236500 17.34 20250407 386000 -28.11 20250226 122000 127.46 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
12 20250417 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 277500 7000 2 2.59 18025029500 65742 38.42 270000 277500 265500 351500 189500 270500 274178.30 10.43 0 1768 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45854 -26.27 3.57 12 0.40 -10562.00 77764.00 386000 20250226 -28.11 122000 20240805 127.46 386000 -28.11 20250226 236500 17.34 20250407 386000 -28.11 20250226 122000 127.46 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N

1
000150/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,42618,16523835,11528169000,4469697367500,0.26
20250415,42969,16523835,12375072000,4758864480000,0.26
20250414,44471,16523835,12607528500,4684507222500,0.27
20250411,26494,16523835,7603778000,4742340645000,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 42618 16523835 11528169000 4469697367500 0.26
3 20250415 42969 16523835 12375072000 4758864480000 0.26
4 20250414 44471 16523835 12607528500 4684507222500 0.27
5 20250411 26494 16523835 7603778000 4742340645000 0.16