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
000270/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,87300,85300,87600,84600,569432,49320252050,00,0.00,N,2,2300,
20250417,85000,84900,85550,84500,430473,36634776700,00,0.00,N,2,300,
20250416,84700,85400,86300,84600,583287,49774663350,00,0.00,N,5,-1100,
20250415,85800,85700,86800,85000,1128439,97042985600,00,0.00,N,2,2800,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 87300 85300 87600 84600 569432 49320252050 00 0.00 N 2 2300
3 20250417 85000 84900 85550 84500 430473 36634776700 00 0.00 N 2 300
4 20250416 84700 85400 86300 84600 583287 49774663350 00 0.00 N 5 -1100
5 20250415 85800 85700 86800 85000 1128439 97042985600 00 0.00 N 2 2800

557
000270/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181500,49313704550,87300,87300,87300,87300,19924
20250418,181400,49313704550,87300,87300,87300,87300,0
20250418,181300,49313704550,87300,87300,87300,87300,0
20250418,181200,49313704550,87300,87300,87300,87300,0
20250418,181100,49313704550,87300,87300,87300,87300,0
20250418,181000,49313704550,87300,87300,87300,87300,0
20250418,180900,49313704550,87300,87300,87300,87300,0
20250418,180800,49313704550,87300,87300,87300,87300,0
20250418,180700,49313704550,87300,87300,87300,87300,0
20250418,180600,49313704550,87300,87300,87300,87300,0
20250418,180500,49313704550,87300,87300,87300,87300,0
20250418,180400,49313704550,87300,87300,87300,87300,0
20250418,180300,49313704550,87300,87300,87300,87300,0
20250418,180200,49313704550,87300,87300,87300,87300,0
20250418,180100,49313704550,87300,87300,87300,87300,0
20250418,180000,49313704550,87300,87300,87300,87300,0
20250418,175900,49313704550,87300,87300,87300,87300,0
20250418,175800,49313704550,87300,87300,87300,87300,0
20250418,175700,49313704550,87300,87300,87300,87300,0
20250418,175600,49313704550,87300,87300,87300,87300,0
20250418,175500,49313704550,87300,87300,87300,87300,0
20250418,175400,49313704550,87300,87300,87300,87300,0
20250418,175300,49313704550,87300,87300,87300,87300,0
20250418,175200,49313704550,87300,87300,87300,87300,0
20250418,175100,49313704550,87300,87300,87300,87300,0
20250418,175000,49313704550,87300,87300,87300,87300,0
20250418,174900,49313704550,87300,87300,87300,87300,0
20250418,174800,49313704550,87300,87300,87300,87300,0
20250418,174700,49313704550,87300,87300,87300,87300,0
20250418,174600,49313704550,87300,87300,87300,87300,0
20250418,174500,49313704550,87300,87300,87300,87300,19924
20250418,174400,49313704550,87300,87300,87300,87300,0
20250418,174300,49313704550,87300,87300,87300,87300,0
20250418,174200,49313704550,87300,87300,87300,87300,0
20250418,174100,49313704550,87300,87300,87300,87300,0
20250418,174000,49313704550,87300,87300,87300,87300,0
20250418,173900,49313704550,87300,87300,87300,87300,0
20250418,173800,49313704550,87300,87300,87300,87300,0
20250418,173700,49313704550,87300,87300,87300,87300,0
20250418,173600,49313704550,87300,87300,87300,87300,0
20250418,173500,49313704550,87300,87300,87300,87300,0
20250418,173400,49313704550,87300,87300,87300,87300,0
20250418,173300,49313704550,87300,87300,87300,87300,0
20250418,173200,49313704550,87300,87300,87300,87300,0
20250418,173100,49313704550,87300,87300,87300,87300,0
20250418,173000,49313704550,87300,87300,87300,87300,0
20250418,172900,49313704550,87300,87300,87300,87300,0
20250418,172800,49313704550,87300,87300,87300,87300,0
20250418,172700,49313704550,87300,87300,87300,87300,0
20250418,172600,49313704550,87300,87300,87300,87300,0
20250418,172500,49313704550,87300,87300,87300,87300,0
20250418,172400,49313704550,87300,87300,87300,87300,0
20250418,172300,49313704550,87300,87300,87300,87300,0
20250418,172200,49313704550,87300,87300,87300,87300,0
20250418,172100,49313704550,87300,87300,87300,87300,0
20250418,172000,49313704550,87300,87300,87300,87300,0
20250418,171900,49313704550,87300,87300,87300,87300,0
20250418,171800,49313704550,87300,87300,87300,87300,0
20250418,171700,49313704550,87300,87300,87300,87300,0
20250418,171600,49313704550,87300,87300,87300,87300,0
20250418,171500,49313704550,87300,87300,87300,87300,19924
20250418,171400,49313704550,87300,87300,87300,87300,0
20250418,171300,49313704550,87300,87300,87300,87300,0
20250418,171200,49313704550,87300,87300,87300,87300,0
20250418,171100,49313704550,87300,87300,87300,87300,0
20250418,171000,49313704550,87300,87300,87300,87300,0
20250418,170900,49313704550,87300,87300,87300,87300,0
20250418,170800,49313704550,87300,87300,87300,87300,0
20250418,170700,49313704550,87300,87300,87300,87300,0
20250418,170600,49313704550,87300,87300,87300,87300,0
20250418,170500,49313704550,87300,87300,87300,87300,0
20250418,170400,49313704550,87300,87300,87300,87300,0
20250418,170300,49313704550,87300,87300,87300,87300,0
20250418,170200,49313704550,87300,87300,87300,87300,0
20250418,170100,49313704550,87300,87300,87300,87300,0
20250418,170000,49313704550,87300,87300,87300,87300,0
20250418,165900,49313704550,87300,87300,87300,87300,0
20250418,165800,49313704550,87300,87300,87300,87300,0
20250418,165700,49313704550,87300,87300,87300,87300,0
20250418,165600,49313704550,87300,87300,87300,87300,0
20250418,165500,49313704550,87300,87300,87300,87300,0
20250418,165400,49313704550,87300,87300,87300,87300,0
20250418,165300,49313704550,87300,87300,87300,87300,0
20250418,165200,49313704550,87300,87300,87300,87300,0
20250418,165100,49313704550,87300,87300,87300,87300,0
20250418,165000,49313704550,87300,87300,87300,87300,0
20250418,164900,49313704550,87300,87300,87300,87300,0
20250418,164800,49313704550,87300,87300,87300,87300,0
20250418,164700,49313704550,87300,87300,87300,87300,0
20250418,164600,49313704550,87300,87300,87300,87300,0
20250418,164500,49313704550,87300,87300,87300,87300,19924
20250418,164400,49313704550,87300,87300,87300,87300,0
20250418,164300,49313704550,87300,87300,87300,87300,0
20250418,164200,49313704550,87300,87300,87300,87300,0
20250418,164100,49313704550,87300,87300,87300,87300,0
20250418,164000,49313704550,87300,87300,87300,87300,0
20250418,163900,49313704550,87300,87300,87300,87300,0
20250418,163800,49313704550,87300,87300,87300,87300,0
20250418,163700,49313704550,87300,87300,87300,87300,0
20250418,163600,49313704550,87300,87300,87300,87300,0
20250418,163500,49313704550,87300,87300,87300,87300,0
20250418,163400,49313704550,87300,87300,87300,87300,0
20250418,163300,49313704550,87300,87300,87300,87300,0
20250418,163200,49313704550,87300,87300,87300,87300,0
20250418,163100,49313704550,87300,87300,87300,87300,0
20250418,163000,49313704550,87300,87300,87300,87300,0
20250418,162900,49313704550,87300,87300,87300,87300,0
20250418,162800,49313704550,87300,87300,87300,87300,0
20250418,162700,49313704550,87300,87300,87300,87300,0
20250418,162600,49313704550,87300,87300,87300,87300,0
20250418,162500,49313704550,87300,87300,87300,87300,0
20250418,162400,49313704550,87300,87300,87300,87300,0
20250418,162300,49313704550,87300,87300,87300,87300,0
20250418,162200,49313704550,87300,87300,87300,87300,0
20250418,162100,49313704550,87300,87300,87300,87300,0
20250418,162000,49313704550,87300,87300,87300,87300,0
20250418,161900,49313704550,87300,87300,87300,87300,0
20250418,161800,49313704550,87300,87300,87300,87300,0
20250418,161700,49313704550,87300,87300,87300,87300,0
20250418,161600,49313704550,87300,87300,87300,87300,0
20250418,161500,49313704550,87300,87300,87300,87300,19924
20250418,161400,49313704550,87300,87300,87300,87300,0
20250418,161300,49313704550,87300,87300,87300,87300,0
20250418,161200,49313704550,87300,87300,87300,87300,0
20250418,161100,49313704550,87300,87300,87300,87300,0
20250418,161000,49313704550,87300,87300,87300,87300,0
20250418,160900,49313704550,87300,87300,87300,87300,0
20250418,160800,49313704550,87300,87300,87300,87300,0
20250418,160700,49313704550,87300,87300,87300,87300,0
20250418,160600,49313704550,87300,87300,87300,87300,0
20250418,160500,49313704550,87300,87300,87300,87300,0
20250418,160400,49313704550,87300,87300,87300,87300,0
20250418,160300,49313704550,87300,87300,87300,87300,0
20250418,160200,49313704550,87300,87300,87300,87300,0
20250418,160100,49313704550,87300,87300,87300,87300,0
20250418,160000,49313704550,87300,87300,87300,87300,0
20250418,155900,49313704550,87300,87300,87300,87300,0
20250418,155800,49313704550,87300,87300,87300,87300,0
20250418,155700,49313704550,87300,87300,87300,87300,0
20250418,155600,49313704550,87300,87300,87300,87300,0
20250418,155500,49313704550,87300,87300,87300,87300,0
20250418,155400,49313704550,87300,87300,87300,87300,0
20250418,155300,49313704550,87300,87300,87300,87300,0
20250418,155200,49313704550,87300,87300,87300,87300,0
20250418,155100,49313704550,87300,87300,87300,87300,0
20250418,155000,49313704550,87300,87300,87300,87300,0
20250418,154900,49313704550,87300,87300,87300,87300,0
20250418,154800,49313704550,87300,87300,87300,87300,0
20250418,154700,49313704550,87300,87300,87300,87300,0
20250418,154600,49313704550,87300,87300,87300,87300,0
20250418,154500,49313704550,87300,87300,87300,87300,19924
20250418,154400,49313704550,87300,87300,87300,87300,0
20250418,154300,49313704550,87300,87300,87300,87300,0
20250418,154200,49313704550,87300,87300,87300,87300,0
20250418,154100,49313704550,87300,87300,87300,87300,0
20250418,154000,49313704550,87300,87300,87300,87300,0
20250418,153900,49313704550,87300,87300,87300,87300,0
20250418,153800,49313704550,87300,87300,87300,87300,0
20250418,153700,49313704550,87300,87300,87300,87300,0
20250418,153600,49313704550,87300,87300,87300,87300,0
20250418,153500,49313704550,87300,87300,87300,87300,0
20250418,153400,49313704550,87300,87300,87300,87300,0
20250418,153300,49313704550,87300,87300,87300,87300,0
20250418,153200,49313704550,87300,87300,87300,87300,0
20250418,153100,49313704550,87300,87300,87300,87300,0
20250418,153000,49313704550,87300,87300,87300,87300,19924
20250418,152900,47574339350,87500,87500,87500,87500,0
20250418,152800,47574339350,87500,87500,87500,87500,0
20250418,152700,47574339350,87500,87500,87500,87500,0
20250418,152600,47574339350,87500,87500,87500,87500,0
20250418,152500,47574339350,87500,87500,87500,87500,0
20250418,152400,47574339350,87500,87500,87500,87500,0
20250418,152300,47574339350,87500,87500,87500,87500,0
20250418,152200,47574339350,87500,87500,87500,87500,0
20250418,152100,47574339350,87500,87500,87500,87500,0
20250418,152000,47574339350,87500,87500,87500,87500,0
20250418,151900,47574339350,87500,87500,87500,87300,1181
20250418,151800,47471069550,87400,87500,87500,87400,1508
20250418,151700,47339208950,87500,87500,87500,87400,1274
20250418,151600,47227770150,87500,87400,87500,87400,2387
20250418,151500,47019052200,87500,87500,87500,87400,764
20250418,151400,46952228100,87500,87500,87500,87400,852
20250418,151300,46877698200,87500,87500,87500,87400,1982
20250418,151200,46704327400,87500,87400,87500,87300,1547
20250418,151100,46569128950,87400,87300,87400,87300,1577
20250418,151000,46431313350,87400,87400,87400,87300,2721
20250418,150900,46193519700,87400,87400,87400,87300,1208
20250418,150800,46087986600,87400,87400,87400,87300,876
20250418,150700,46011437600,87400,87400,87400,87300,1096
20250418,150600,45915654900,87400,87400,87500,87400,2249
20250418,150500,45719041950,87500,87500,87500,87400,1344
20250418,150400,45601473950,87500,87500,87500,87300,2211
20250418,150300,45408153050,87500,87500,87500,87400,938
20250418,150200,45326099350,87500,87600,87600,87400,3977
20250418,150100,44978120000,87600,87600,87600,87500,2066
20250418,150000,44797150500,87600,87500,87600,87500,1061
20250418,145900,44704221900,87600,87600,87600,87500,1300
20250418,145800,44590373400,87500,87500,87600,87400,3024
20250418,145700,44325712300,87500,87500,87500,87400,2033
20250418,145600,44147866450,87500,87500,87500,87400,842
20250418,145500,44074222050,87400,87300,87500,87300,1990
20250418,145400,43900206450,87400,87400,87400,87300,979
20250418,145300,43814659650,87400,87500,87500,87300,5185
20250418,145200,43361482200,87400,87500,87500,87400,2004
20250418,145100,43186146900,87500,87500,87500,87400,1116
20250418,145000,43088504300,87500,87500,87500,87400,2105
20250418,144900,42904332700,87500,87500,87600,87400,3933
20250418,144800,42560240550,87600,87500,87600,87400,3750
20250418,144700,42231994750,87500,87500,87500,87400,2973
20250418,144600,41971872300,87500,87500,87500,87400,1619
20250418,144500,41830220750,87500,87500,87500,87400,1597
20250418,144400,41690496150,87500,87500,87500,87400,2430
20250418,144300,41477924600,87500,87400,87500,87300,2997
20250418,144200,41215947350,87400,87400,87400,87300,1876
20250418,144100,41051995000,87300,87400,87400,87300,1135
20250418,144000,40952819700,87400,87300,87400,87200,1490
20250418,143900,40822680200,87300,87300,87300,87200,2614
20250418,143800,40594600950,87200,87300,87300,87200,2199
20250418,143700,40402641350,87200,87300,87300,87200,1314
20250418,143600,40287944800,87300,87200,87300,87100,1909
20250418,143500,40121433700,87200,87200,87250,87100,2532
20250418,143400,39900654650,87100,87200,87200,87100,1325
20250418,143300,39785131850,87200,87200,87300,87100,5596
20250418,143200,39296931050,87250,87200,87300,87100,2204
20250418,143100,39104731600,87200,87200,87200,87100,1370
20250418,143000,38985293050,87200,87200,87200,87100,1690
20250418,142900,38837933650,87200,87300,87300,87100,3799
20250418,142800,38506681650,87200,87300,87300,87200,1060
20250418,142700,38414160600,87300,87300,87400,87200,3676
20250418,142600,38093235200,87200,87400,87400,87200,2668
20250418,142500,37860318900,87400,87300,87400,87200,3794
20250418,142400,37528968900,87300,87300,87400,87200,3654
20250418,142300,37209924700,87400,87300,87500,87200,5700
20250418,142200,36711925800,87300,87200,87300,87100,7361
20250418,142100,36069920750,87200,87200,87200,87000,2563
20250418,142000,35846605100,87200,86950,87200,86900,15474
20250418,141900,34499707400,86950,86800,87000,86800,4492
20250418,141800,34109132000,86900,86900,86900,86800,1384
20250418,141700,33988869900,86900,86900,86900,86800,1470
20250418,141600,33861139900,86900,86900,86900,86800,1563
20250418,141500,33725322300,86800,86900,86900,86800,1421
20250418,141400,33601852350,86800,86900,86900,86800,1572
20250418,141300,33465295400,86900,86800,86900,86800,661
20250418,141200,33407859100,86800,86900,86900,86800,1550
20250418,141100,33273171200,86800,86900,86900,86800,1244
20250418,141000,33165081500,86900,86900,86900,86800,1227
20250418,140900,33058463750,86900,86800,86900,86800,1663
20250418,140800,32913962450,86800,86900,86900,86800,1036
20250418,140700,32823946250,86900,86900,86900,86800,1233
20250418,140600,32716821750,86900,86900,86900,86700,2287
20250418,140500,32518203600,86900,86900,86900,86800,1033
20250418,140400,32428486350,86900,86800,86900,86700,2152
20250418,140300,32241612800,86800,86800,86800,86700,1367
20250418,140200,32122965350,86800,86800,86800,86700,2332
20250418,140100,31920726700,86800,86800,86800,86700,1042
20250418,140000,31830284300,86700,86900,86900,86700,2460
20250418,135900,31616705900,86900,86900,86900,86800,1043
20250418,135800,31526087050,86800,86900,86900,86800,1334
20250418,135700,31410226550,86900,86800,86900,86750,1576
20250418,135600,31273336450,86800,86800,86800,86700,2137
20250418,135500,31087875050,86700,86800,86900,86700,2681
20250418,135400,30855169900,86800,86900,86900,86800,1146
20250418,135300,30755607050,86800,86800,86900,86800,1017
20250418,135200,30667245950,86800,86800,86900,86700,1261
20250418,135100,30557772550,86800,86800,86800,86700,2300
20250418,135000,30358140050,86800,86800,86800,86700,929
20250418,134900,30277509200,86800,86700,86800,86700,957
20250418,134800,30194450200,86700,86800,86800,86700,913
20250418,134700,30115212100,86800,86800,86800,86700,1034
20250418,134600,30025467500,86800,86800,86800,86700,985
20250418,134500,29939976200,86800,86800,86800,86700,751
20250418,134400,29874797150,86800,86800,86800,86700,873
20250418,134300,29799036250,86800,86700,86800,86700,776
20250418,134200,29731686050,86800,86700,86800,86600,2591
20250418,134100,29507029550,86700,86700,86700,86600,705
20250418,134000,29445911100,86700,86700,86700,86600,709
20250418,133900,29384445800,86700,86650,86700,86600,624
20250418,133800,29330367700,86700,86600,86700,86500,1348
20250418,133700,29213583000,86600,86600,86600,86500,924
20250418,133600,29133581500,86500,86500,86600,86500,514
20250418,133500,29089075150,86600,86500,86600,86500,486
20250418,133400,29046997800,86500,86500,86600,86400,1337
20250418,133300,28931326250,86500,86400,86500,86400,836
20250418,133200,28859035250,86400,86500,86500,86400,1627
20250418,133100,28718304900,86500,86500,86500,86400,461
20250418,133000,28678438700,86500,86600,86600,86400,1040
20250418,132900,28588474600,86500,86600,86600,86500,782
20250418,132800,28520796050,86600,86600,86600,86500,3855
20250418,132700,28187314250,86600,86600,86600,86500,3555
20250418,132600,27879653750,86500,86600,86600,86500,512
20250418,132500,27835322000,86500,86500,86600,86500,428
20250418,132400,27798262150,86500,86500,86600,86500,504
20250418,132300,27754633200,86600,86600,86600,86500,1117
20250418,132200,27657935500,86600,86600,86700,86500,3661
20250418,132100,27340936300,86600,86650,86700,86600,521
20250418,132000,27295772950,86650,86600,86700,86600,732
20250418,131900,27232316150,86700,86900,86900,86600,6390
20250418,131800,26677881550,86900,86900,86900,86800,1824
20250418,131700,26519479900,86800,86900,86900,86800,1171
20250418,131600,26417732650,86800,86900,86900,86800,568
20250418,131500,26368383500,86900,86800,86900,86800,709
20250418,131400,26306778800,86900,86900,86900,86800,694
20250418,131300,26246481800,86900,86900,86900,86800,299
20250418,131200,26220507500,86900,86900,86900,86800,1052
20250418,131100,26129123350,86900,86900,86900,86800,737
20250418,131000,26065085750,86900,86900,86900,86800,374
20250418,130900,26032590300,86800,86900,86900,86800,996
20250418,130800,25946056800,86900,86800,86900,86800,1020
20250418,130700,25857424600,86800,86800,86900,86800,534
20250418,130600,25811035650,86800,86900,86900,86800,946
20250418,130500,25728838450,86900,86900,86900,86800,684
20250418,130400,25669417450,86800,86900,86900,86800,295
20250418,130300,25643799050,86900,86900,86900,86800,795
20250418,130200,25574723200,86900,86900,86900,86800,465
20250418,130100,25534335100,86800,86700,86900,86700,1121
20250418,130000,25437003300,86800,86800,86800,86700,986
20250418,125900,25351444100,86800,86700,86800,86700,679
20250418,125800,25292519800,86800,86800,86800,86700,759
20250418,125700,25226657250,86800,86700,86800,86700,687
20250418,125600,25167041050,86700,86700,86800,86700,729
20250418,125500,25103783250,86700,86800,86800,86700,1718
20250418,125400,24954786750,86800,86750,86800,86700,901
20250418,125300,24876597200,86800,86700,86800,86700,323
20250418,125200,24848575800,86800,86800,86800,86700,646
20250418,125100,24792513200,86700,86700,86800,86700,762
20250418,125000,24726380650,86700,86700,86800,86700,701
20250418,124900,24665564050,86800,86700,86800,86700,940
20250418,124800,24583989450,86800,86800,86800,86700,906
20250418,124700,24505410000,86700,86700,86800,86700,672
20250418,124600,24447110400,86700,86750,86800,86700,578
20250418,124500,24396957200,86800,86800,86800,86700,523
20250418,124400,24351577000,86800,86800,86900,86700,3040
20250418,124300,24087692600,86800,86850,86900,86800,2193
20250418,124200,23897240800,86900,86900,86900,86800,544
20250418,124100,23849973100,86800,86900,86900,86800,640
20250418,124000,23794369150,86900,86900,86900,86800,1320
20250418,123900,23679674050,86800,86850,86900,86800,724
20250418,123800,23616764000,86900,86900,86900,86800,1306
20250418,123700,23503279600,86800,86900,86900,86800,1113
20250418,123600,23406571900,86900,86900,86900,86800,678
20250418,123500,23347663500,86900,86900,86900,86800,893
20250418,123400,23270084100,86900,86800,86900,86800,1039
20250418,123300,23179812750,86850,86900,86900,86800,588
20250418,123200,23128719600,86800,86900,86900,86800,874
20250418,123100,23052780750,86900,86900,86900,86800,835
20250418,123000,22980251300,86800,86900,86900,86800,854
20250418,122900,22906053450,86900,86800,86900,86700,4788
20250418,122800,22490364500,86800,86700,86800,86700,551
20250418,122700,22442544500,86800,86700,86800,86700,575
20250418,122600,22392639000,86700,86750,86800,86700,588
20250418,122500,22341608250,86700,86700,86800,86600,8200
20250418,122400,21630741350,86700,86600,86700,86600,1266
20250418,122300,21521020600,86700,86700,86700,86600,748
20250418,122200,21456175000,86700,86700,86700,86600,626
20250418,122100,21401912900,86600,86700,86700,86600,514
20250418,122000,21357353300,86700,86600,86700,86600,644
20250418,121900,21301528550,86600,86600,86700,86600,476
20250418,121800,21260267450,86700,86650,86700,86600,837
20250418,121700,21187703500,86700,86700,86700,86600,769
20250418,121600,21121040350,86700,86600,86700,86600,1347
20250418,121500,21004343250,86600,86600,86700,86600,700
20250418,121400,20943664400,86700,86700,86700,86600,876
20250418,121300,20867723600,86700,86700,86700,86500,1844
20250418,121200,20708013250,86700,86500,86700,86500,969
20250418,121100,20624098950,86600,86600,86600,86500,257
20250418,121000,20601848250,86500,86600,86700,86500,2833
20250418,120900,20356508350,86600,86600,86700,86500,2096
20250418,120800,20174963550,86600,86700,86700,86600,542
20250418,120700,20127980100,86700,86700,86700,86600,620
20250418,120600,20074233700,86600,86700,86700,86600,645
20250418,120500,20018317900,86700,86600,86700,86600,360
20250418,120400,19987121700,86700,86700,86700,86600,335
20250418,120300,19958090250,86700,86700,86700,86600,698
20250418,120200,19897581450,86700,86600,86700,86500,1926
20250418,120100,19730782500,86600,86700,86800,86600,4080
20250418,120000,19377235100,86700,86700,86700,86600,851
20250418,115900,19303467100,86700,86700,86700,86600,1039
20250418,115800,19213399150,86700,86700,86700,86600,491
20250418,115700,19170834050,86700,86700,86700,86600,1099
20250418,115600,19075572750,86600,86700,86700,86600,1088
20250418,115500,18981255650,86700,86700,86700,86600,772
20250418,115400,18914337250,86700,86700,86700,86600,585
20250418,115300,18863625550,86700,86700,86700,86600,748
20250418,115200,18798785250,86600,86600,86700,86600,420
20250418,115100,18762384500,86600,86600,86700,86500,1382
20250418,115000,18642707900,86600,86600,86600,86500,622
20250418,114900,18588853900,86600,86600,86600,86500,778
20250418,114800,18521483600,86600,86600,86600,86500,568
20250418,114700,18472302200,86500,86500,86600,86500,687
20250418,114600,18412814600,86500,86600,86600,86500,629
20250418,114500,18358372550,86600,86600,86600,86500,529
20250418,114400,18312579650,86600,86600,86600,86500,665
20250418,114300,18255037300,86500,86500,86600,86500,777
20250418,114200,18187799550,86600,86500,86600,86400,1088
20250418,114100,18093656750,86600,86500,86600,86500,3124
20250418,114000,17823361700,86600,86600,86600,86500,908
20250418,113900,17744742350,86600,86600,86600,86500,975
20250418,113800,17660325500,86500,86500,86600,86500,629
20250418,113700,17605862900,86600,86500,86600,86500,512
20250418,113600,17561528150,86600,86500,86600,86400,1018
20250418,113500,17473467250,86500,86500,86500,86400,1143
20250418,113400,17374618150,86500,86500,86600,86400,2975
20250418,113300,17117454450,86500,86500,86600,86400,1482
20250418,113200,16989222450,86500,86500,86600,86400,1116
20250418,113100,16892696050,86400,86500,86500,86400,654
20250418,113000,16836137400,86500,86500,86500,86400,535
20250418,112900,16789875900,86500,86500,86500,86400,1424
20250418,112800,16666711900,86500,86500,86550,86400,595
20250418,112700,16615250850,86400,86500,86500,86400,729
20250418,112600,16552197450,86500,86500,86500,86400,644
20250418,112500,16496495150,86500,86500,86500,86400,591
20250418,112400,16445385950,86500,86300,86500,86300,720
20250418,112300,16383140950,86400,86400,86400,86300,939
20250418,112200,16302015150,86400,86500,86500,86300,1508
20250418,112100,16171703950,86500,86400,86500,86300,4463
20250418,112000,15785900150,86400,86400,86400,86300,739
20250418,111900,15722064950,86400,86300,86400,86300,411
20250418,111800,15686563750,86300,86300,86400,86300,390
20250418,111700,15652888300,86300,86300,86400,86300,273
20250418,111600,15629308200,86300,86400,86400,86300,304
20250418,111500,15603047100,86400,86400,86400,86300,1057
20250418,111400,15511744600,86400,86500,86500,86300,722
20250418,111300,15449364000,86400,86450,86500,86400,1618
20250418,111200,15309536850,86500,86500,86500,86400,872
20250418,111100,15234134650,86400,86600,86600,86400,3230
20250418,111000,14954797750,86600,86600,86600,86500,888
20250418,110900,14877937350,86600,86550,86600,86500,1341
20250418,110800,14761821900,86600,86600,86600,86500,234
20250418,110700,14741567500,86500,86600,86600,86500,632
20250418,110600,14686846200,86600,86600,86600,86500,1012
20250418,110500,14599216450,86600,86500,86600,86500,249
20250418,110400,14577664800,86600,86600,86600,86500,317
20250418,110300,14550224850,86600,86550,86600,86500,521
20250418,110200,14505113800,86550,86600,86600,86500,565
20250418,110100,14456195250,86600,86600,86600,86500,1569
20250418,110000,14320419350,86500,86600,86600,86500,1347
20250418,105900,14203785150,86600,86600,86600,86500,883
20250418,105800,14127354000,86600,86600,86600,86500,837
20250418,105700,14054886200,86600,86600,86600,86500,618
20250418,105600,14001374800,86600,86500,86600,86500,1238
20250418,105500,13894171300,86600,86500,86600,86500,855
20250418,105400,13820149600,86600,86600,86600,86500,993
20250418,105300,13734168050,86500,86500,86600,86500,1100
20250418,105200,13638921600,86600,86600,86600,86500,559
20250418,105100,13590518200,86600,86700,86700,86500,5964
20250418,105000,13074117400,86700,86700,86700,86600,883
20250418,104900,12997569300,86700,86600,86700,86600,2723
20250418,104800,12761508200,86600,86600,86700,86500,2031
20250418,104700,12585614000,86500,86500,86600,86500,3061
20250418,104600,12320535150,86500,86450,86600,86400,1158
20250418,104500,12220339800,86500,86500,86500,86400,1491
20250418,104400,12091380200,86500,86500,86500,86400,2060
20250418,104300,11913197700,86500,86400,86500,86300,7598
20250418,104200,11256336000,86400,86300,86400,86300,727
20250418,104100,11193562600,86300,86300,86400,86200,905
20250418,104000,11115451950,86300,86300,86300,86200,1776
20250418,103900,10962194450,86300,86300,86300,86200,736
20250418,103800,10898681950,86300,86300,86300,86200,599
20250418,103700,10846996550,86300,86200,86300,86100,1804
20250418,103600,10691414150,86200,86150,86200,86100,2096
20250418,103500,10510787700,86150,86200,86200,86100,666
20250418,103400,10453401200,86100,86100,86200,86100,658
20250418,103300,10396718250,86200,86200,86200,86100,170
20250418,103200,10382070250,86200,86100,86200,86000,3906
20250418,103100,10045680550,86100,86000,86100,86000,703
20250418,103000,9985191300,86000,86100,86100,86000,574
20250418,102900,9935815150,86100,86000,86100,85900,5552
20250418,102800,9458529250,86000,86000,86000,85900,486
20250418,102700,9416741450,85900,85900,86000,85900,192
20250418,102600,9400246550,85900,86000,86000,85900,241
20250418,102500,9379529900,86000,85900,86000,85900,1066
20250418,102400,9287877550,85900,86000,86000,85900,1575
20250418,102300,9152569100,86000,86000,86000,85900,210
20250418,102200,9134516800,86000,85900,86000,85900,344
20250418,102100,9104955700,85900,85900,86000,85900,2068
20250418,102000,8927212850,85900,85900,86000,85800,2836
20250418,101900,8683630350,86000,85900,86000,85900,573
20250418,101800,8634407600,86000,85800,86000,85800,3401
20250418,101700,8342294100,85900,85900,85900,85800,1300
20250418,101600,8230695500,85900,85800,85900,85800,921
20250418,101500,8151607500,85900,85800,85900,85800,420
20250418,101400,8115545900,85800,85800,85900,85800,261
20250418,101300,8093145800,85900,85900,85900,85800,558
20250418,101200,8045236300,85800,85900,85900,85800,1598
20250418,101100,7908075100,85800,85800,85900,85800,438
20250418,101000,7870468700,85800,85900,85900,85800,253
20250418,100900,7848751400,85800,85900,85950,85800,1650
20250418,100800,7707015550,85900,85900,86000,85850,1560
20250418,100700,7572997900,85900,85700,86000,85700,9025
20250418,100600,6798087200,85700,85700,85800,85600,1052
20250418,100500,6707921100,85600,85800,85800,85600,1330
20250418,100400,6593957850,85800,85600,85800,85600,1481
20250418,100300,6467037650,85600,85700,85700,85600,1129
20250418,100200,6370297700,85700,85500,85700,85500,2675
20250418,100100,6141289300,85500,85600,85600,85500,550
20250418,100000,6094212600,85600,85500,85600,85500,482
20250418,095900,6052965000,85600,85500,85600,85500,454
20250418,095800,6014111800,85500,85500,85600,85500,743
20250418,095700,5950570700,85500,85400,85500,85400,1433
20250418,095600,5828064300,85500,85450,85500,85400,223
20250418,095500,5809001200,85450,85400,85500,85400,309
20250418,095400,5782603450,85400,85400,85500,85400,234
20250418,095300,5762612500,85500,85400,85500,85400,429
20250418,095200,5725954400,85500,85400,85500,85300,1261
20250418,095100,5618267600,85300,85300,85400,85300,220
20250418,095000,5599492500,85300,85300,85400,85200,2080
20250418,094900,5422053600,85200,85300,85300,85200,158
20250418,094800,5408579800,85200,85200,85300,85200,120
20250418,094700,5398347700,85200,85200,85300,85200,575
20250418,094600,5349355600,85200,85200,85300,85200,1461
20250418,094500,5224833200,85200,85200,85300,85200,167
20250418,094400,5210598300,85200,85200,85300,85200,397
20250418,094300,5176769200,85200,85200,85300,85100,1724
20250418,094200,5029967000,85300,85300,85300,85200,227
20250418,094100,5010617400,85300,85200,85300,85100,1993
20250418,094000,4840749300,85200,85100,85200,85100,126
20250418,093900,4830024800,85100,85100,85200,85100,146
20250418,093800,4817595100,85100,85200,85200,85100,291
20250418,093700,4792825300,85100,85200,85200,85100,102
20250418,093600,4784139100,85200,85200,85200,85100,271
20250418,093500,4761052100,85200,85200,85200,85100,306
20250418,093400,4734993300,85200,85200,85200,85100,1369
20250418,093300,4618369900,85200,85100,85200,85100,391
20250418,093200,4585076900,85100,85200,85200,85100,82
20250418,093100,4578092500,85200,85200,85200,85000,2891
20250418,093000,4332070800,85200,85200,85200,85100,545
20250418,092900,4285688000,85200,85200,85200,85100,412
20250418,092800,4250611050,85100,85200,85300,85100,1268
20250418,092700,4142612850,85200,85200,85300,85200,156
20250418,092600,4129321350,85200,85200,85300,85200,585
20250418,092500,4079476300,85200,85300,85300,85200,781
20250418,092400,4012885700,85200,85200,85300,85100,933
20250418,092300,3933393500,85200,85200,85200,85100,861
20250418,092200,3860039600,85200,85300,85300,85200,221
20250418,092100,3841201700,85200,85100,85200,85100,804
20250418,092000,3772706100,85100,85200,85200,85100,1127
20250418,091900,3676738300,85200,85200,85200,85100,505
20250418,091800,3633713300,85200,85300,85300,85200,736
20250418,091700,3570990900,85300,85300,85300,85200,61
20250418,091600,3565790500,85300,85200,85300,85100,1484
20250418,091500,3439327700,85300,85400,85400,85300,1603
20250418,091400,3302571000,85400,85300,85400,85200,762
20250418,091300,3237561400,85400,85300,85400,85200,801
20250418,091200,3169270800,85300,85200,85300,85100,1093
20250418,091100,3076135000,85200,85100,85200,85000,1017
20250418,091000,2989594300,85000,85100,85100,85000,602
20250418,090900,2938422000,85000,85000,85000,84900,758
20250418,090800,2874013750,85000,85100,85200,84900,1341
20250418,090700,2759922950,85200,85350,85350,84600,15094
20250418,090600,1476270400,85400,85400,85400,85300,572
20250418,090500,1427466000,85400,85300,85600,85300,5036
20250418,090400,997187200,85400,85300,85400,85300,228
20250418,090300,977727700,85300,85300,85400,85300,284
20250418,090200,953491600,85300,85300,85400,85200,1283
20250418,090100,843962500,85300,85300,85400,85300,760
20250418,090000,779134400,85300,85300,85400,85100,9140
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181500 49313704550 87300 87300 87300 87300 19924
3 20250418 181400 49313704550 87300 87300 87300 87300 0
4 20250418 181300 49313704550 87300 87300 87300 87300 0
5 20250418 181200 49313704550 87300 87300 87300 87300 0
6 20250418 181100 49313704550 87300 87300 87300 87300 0
7 20250418 181000 49313704550 87300 87300 87300 87300 0
8 20250418 180900 49313704550 87300 87300 87300 87300 0
9 20250418 180800 49313704550 87300 87300 87300 87300 0
10 20250418 180700 49313704550 87300 87300 87300 87300 0
11 20250418 180600 49313704550 87300 87300 87300 87300 0
12 20250418 180500 49313704550 87300 87300 87300 87300 0
13 20250418 180400 49313704550 87300 87300 87300 87300 0
14 20250418 180300 49313704550 87300 87300 87300 87300 0
15 20250418 180200 49313704550 87300 87300 87300 87300 0
16 20250418 180100 49313704550 87300 87300 87300 87300 0
17 20250418 180000 49313704550 87300 87300 87300 87300 0
18 20250418 175900 49313704550 87300 87300 87300 87300 0
19 20250418 175800 49313704550 87300 87300 87300 87300 0
20 20250418 175700 49313704550 87300 87300 87300 87300 0
21 20250418 175600 49313704550 87300 87300 87300 87300 0
22 20250418 175500 49313704550 87300 87300 87300 87300 0
23 20250418 175400 49313704550 87300 87300 87300 87300 0
24 20250418 175300 49313704550 87300 87300 87300 87300 0
25 20250418 175200 49313704550 87300 87300 87300 87300 0
26 20250418 175100 49313704550 87300 87300 87300 87300 0
27 20250418 175000 49313704550 87300 87300 87300 87300 0
28 20250418 174900 49313704550 87300 87300 87300 87300 0
29 20250418 174800 49313704550 87300 87300 87300 87300 0
30 20250418 174700 49313704550 87300 87300 87300 87300 0
31 20250418 174600 49313704550 87300 87300 87300 87300 0
32 20250418 174500 49313704550 87300 87300 87300 87300 19924
33 20250418 174400 49313704550 87300 87300 87300 87300 0
34 20250418 174300 49313704550 87300 87300 87300 87300 0
35 20250418 174200 49313704550 87300 87300 87300 87300 0
36 20250418 174100 49313704550 87300 87300 87300 87300 0
37 20250418 174000 49313704550 87300 87300 87300 87300 0
38 20250418 173900 49313704550 87300 87300 87300 87300 0
39 20250418 173800 49313704550 87300 87300 87300 87300 0
40 20250418 173700 49313704550 87300 87300 87300 87300 0
41 20250418 173600 49313704550 87300 87300 87300 87300 0
42 20250418 173500 49313704550 87300 87300 87300 87300 0
43 20250418 173400 49313704550 87300 87300 87300 87300 0
44 20250418 173300 49313704550 87300 87300 87300 87300 0
45 20250418 173200 49313704550 87300 87300 87300 87300 0
46 20250418 173100 49313704550 87300 87300 87300 87300 0
47 20250418 173000 49313704550 87300 87300 87300 87300 0
48 20250418 172900 49313704550 87300 87300 87300 87300 0
49 20250418 172800 49313704550 87300 87300 87300 87300 0
50 20250418 172700 49313704550 87300 87300 87300 87300 0
51 20250418 172600 49313704550 87300 87300 87300 87300 0
52 20250418 172500 49313704550 87300 87300 87300 87300 0
53 20250418 172400 49313704550 87300 87300 87300 87300 0
54 20250418 172300 49313704550 87300 87300 87300 87300 0
55 20250418 172200 49313704550 87300 87300 87300 87300 0
56 20250418 172100 49313704550 87300 87300 87300 87300 0
57 20250418 172000 49313704550 87300 87300 87300 87300 0
58 20250418 171900 49313704550 87300 87300 87300 87300 0
59 20250418 171800 49313704550 87300 87300 87300 87300 0
60 20250418 171700 49313704550 87300 87300 87300 87300 0
61 20250418 171600 49313704550 87300 87300 87300 87300 0
62 20250418 171500 49313704550 87300 87300 87300 87300 19924
63 20250418 171400 49313704550 87300 87300 87300 87300 0
64 20250418 171300 49313704550 87300 87300 87300 87300 0
65 20250418 171200 49313704550 87300 87300 87300 87300 0
66 20250418 171100 49313704550 87300 87300 87300 87300 0
67 20250418 171000 49313704550 87300 87300 87300 87300 0
68 20250418 170900 49313704550 87300 87300 87300 87300 0
69 20250418 170800 49313704550 87300 87300 87300 87300 0
70 20250418 170700 49313704550 87300 87300 87300 87300 0
71 20250418 170600 49313704550 87300 87300 87300 87300 0
72 20250418 170500 49313704550 87300 87300 87300 87300 0
73 20250418 170400 49313704550 87300 87300 87300 87300 0
74 20250418 170300 49313704550 87300 87300 87300 87300 0
75 20250418 170200 49313704550 87300 87300 87300 87300 0
76 20250418 170100 49313704550 87300 87300 87300 87300 0
77 20250418 170000 49313704550 87300 87300 87300 87300 0
78 20250418 165900 49313704550 87300 87300 87300 87300 0
79 20250418 165800 49313704550 87300 87300 87300 87300 0
80 20250418 165700 49313704550 87300 87300 87300 87300 0
81 20250418 165600 49313704550 87300 87300 87300 87300 0
82 20250418 165500 49313704550 87300 87300 87300 87300 0
83 20250418 165400 49313704550 87300 87300 87300 87300 0
84 20250418 165300 49313704550 87300 87300 87300 87300 0
85 20250418 165200 49313704550 87300 87300 87300 87300 0
86 20250418 165100 49313704550 87300 87300 87300 87300 0
87 20250418 165000 49313704550 87300 87300 87300 87300 0
88 20250418 164900 49313704550 87300 87300 87300 87300 0
89 20250418 164800 49313704550 87300 87300 87300 87300 0
90 20250418 164700 49313704550 87300 87300 87300 87300 0
91 20250418 164600 49313704550 87300 87300 87300 87300 0
92 20250418 164500 49313704550 87300 87300 87300 87300 19924
93 20250418 164400 49313704550 87300 87300 87300 87300 0
94 20250418 164300 49313704550 87300 87300 87300 87300 0
95 20250418 164200 49313704550 87300 87300 87300 87300 0
96 20250418 164100 49313704550 87300 87300 87300 87300 0
97 20250418 164000 49313704550 87300 87300 87300 87300 0
98 20250418 163900 49313704550 87300 87300 87300 87300 0
99 20250418 163800 49313704550 87300 87300 87300 87300 0
100 20250418 163700 49313704550 87300 87300 87300 87300 0
101 20250418 163600 49313704550 87300 87300 87300 87300 0
102 20250418 163500 49313704550 87300 87300 87300 87300 0
103 20250418 163400 49313704550 87300 87300 87300 87300 0
104 20250418 163300 49313704550 87300 87300 87300 87300 0
105 20250418 163200 49313704550 87300 87300 87300 87300 0
106 20250418 163100 49313704550 87300 87300 87300 87300 0
107 20250418 163000 49313704550 87300 87300 87300 87300 0
108 20250418 162900 49313704550 87300 87300 87300 87300 0
109 20250418 162800 49313704550 87300 87300 87300 87300 0
110 20250418 162700 49313704550 87300 87300 87300 87300 0
111 20250418 162600 49313704550 87300 87300 87300 87300 0
112 20250418 162500 49313704550 87300 87300 87300 87300 0
113 20250418 162400 49313704550 87300 87300 87300 87300 0
114 20250418 162300 49313704550 87300 87300 87300 87300 0
115 20250418 162200 49313704550 87300 87300 87300 87300 0
116 20250418 162100 49313704550 87300 87300 87300 87300 0
117 20250418 162000 49313704550 87300 87300 87300 87300 0
118 20250418 161900 49313704550 87300 87300 87300 87300 0
119 20250418 161800 49313704550 87300 87300 87300 87300 0
120 20250418 161700 49313704550 87300 87300 87300 87300 0
121 20250418 161600 49313704550 87300 87300 87300 87300 0
122 20250418 161500 49313704550 87300 87300 87300 87300 19924
123 20250418 161400 49313704550 87300 87300 87300 87300 0
124 20250418 161300 49313704550 87300 87300 87300 87300 0
125 20250418 161200 49313704550 87300 87300 87300 87300 0
126 20250418 161100 49313704550 87300 87300 87300 87300 0
127 20250418 161000 49313704550 87300 87300 87300 87300 0
128 20250418 160900 49313704550 87300 87300 87300 87300 0
129 20250418 160800 49313704550 87300 87300 87300 87300 0
130 20250418 160700 49313704550 87300 87300 87300 87300 0
131 20250418 160600 49313704550 87300 87300 87300 87300 0
132 20250418 160500 49313704550 87300 87300 87300 87300 0
133 20250418 160400 49313704550 87300 87300 87300 87300 0
134 20250418 160300 49313704550 87300 87300 87300 87300 0
135 20250418 160200 49313704550 87300 87300 87300 87300 0
136 20250418 160100 49313704550 87300 87300 87300 87300 0
137 20250418 160000 49313704550 87300 87300 87300 87300 0
138 20250418 155900 49313704550 87300 87300 87300 87300 0
139 20250418 155800 49313704550 87300 87300 87300 87300 0
140 20250418 155700 49313704550 87300 87300 87300 87300 0
141 20250418 155600 49313704550 87300 87300 87300 87300 0
142 20250418 155500 49313704550 87300 87300 87300 87300 0
143 20250418 155400 49313704550 87300 87300 87300 87300 0
144 20250418 155300 49313704550 87300 87300 87300 87300 0
145 20250418 155200 49313704550 87300 87300 87300 87300 0
146 20250418 155100 49313704550 87300 87300 87300 87300 0
147 20250418 155000 49313704550 87300 87300 87300 87300 0
148 20250418 154900 49313704550 87300 87300 87300 87300 0
149 20250418 154800 49313704550 87300 87300 87300 87300 0
150 20250418 154700 49313704550 87300 87300 87300 87300 0
151 20250418 154600 49313704550 87300 87300 87300 87300 0
152 20250418 154500 49313704550 87300 87300 87300 87300 19924
153 20250418 154400 49313704550 87300 87300 87300 87300 0
154 20250418 154300 49313704550 87300 87300 87300 87300 0
155 20250418 154200 49313704550 87300 87300 87300 87300 0
156 20250418 154100 49313704550 87300 87300 87300 87300 0
157 20250418 154000 49313704550 87300 87300 87300 87300 0
158 20250418 153900 49313704550 87300 87300 87300 87300 0
159 20250418 153800 49313704550 87300 87300 87300 87300 0
160 20250418 153700 49313704550 87300 87300 87300 87300 0
161 20250418 153600 49313704550 87300 87300 87300 87300 0
162 20250418 153500 49313704550 87300 87300 87300 87300 0
163 20250418 153400 49313704550 87300 87300 87300 87300 0
164 20250418 153300 49313704550 87300 87300 87300 87300 0
165 20250418 153200 49313704550 87300 87300 87300 87300 0
166 20250418 153100 49313704550 87300 87300 87300 87300 0
167 20250418 153000 49313704550 87300 87300 87300 87300 19924
168 20250418 152900 47574339350 87500 87500 87500 87500 0
169 20250418 152800 47574339350 87500 87500 87500 87500 0
170 20250418 152700 47574339350 87500 87500 87500 87500 0
171 20250418 152600 47574339350 87500 87500 87500 87500 0
172 20250418 152500 47574339350 87500 87500 87500 87500 0
173 20250418 152400 47574339350 87500 87500 87500 87500 0
174 20250418 152300 47574339350 87500 87500 87500 87500 0
175 20250418 152200 47574339350 87500 87500 87500 87500 0
176 20250418 152100 47574339350 87500 87500 87500 87500 0
177 20250418 152000 47574339350 87500 87500 87500 87500 0
178 20250418 151900 47574339350 87500 87500 87500 87300 1181
179 20250418 151800 47471069550 87400 87500 87500 87400 1508
180 20250418 151700 47339208950 87500 87500 87500 87400 1274
181 20250418 151600 47227770150 87500 87400 87500 87400 2387
182 20250418 151500 47019052200 87500 87500 87500 87400 764
183 20250418 151400 46952228100 87500 87500 87500 87400 852
184 20250418 151300 46877698200 87500 87500 87500 87400 1982
185 20250418 151200 46704327400 87500 87400 87500 87300 1547
186 20250418 151100 46569128950 87400 87300 87400 87300 1577
187 20250418 151000 46431313350 87400 87400 87400 87300 2721
188 20250418 150900 46193519700 87400 87400 87400 87300 1208
189 20250418 150800 46087986600 87400 87400 87400 87300 876
190 20250418 150700 46011437600 87400 87400 87400 87300 1096
191 20250418 150600 45915654900 87400 87400 87500 87400 2249
192 20250418 150500 45719041950 87500 87500 87500 87400 1344
193 20250418 150400 45601473950 87500 87500 87500 87300 2211
194 20250418 150300 45408153050 87500 87500 87500 87400 938
195 20250418 150200 45326099350 87500 87600 87600 87400 3977
196 20250418 150100 44978120000 87600 87600 87600 87500 2066
197 20250418 150000 44797150500 87600 87500 87600 87500 1061
198 20250418 145900 44704221900 87600 87600 87600 87500 1300
199 20250418 145800 44590373400 87500 87500 87600 87400 3024
200 20250418 145700 44325712300 87500 87500 87500 87400 2033
201 20250418 145600 44147866450 87500 87500 87500 87400 842
202 20250418 145500 44074222050 87400 87300 87500 87300 1990
203 20250418 145400 43900206450 87400 87400 87400 87300 979
204 20250418 145300 43814659650 87400 87500 87500 87300 5185
205 20250418 145200 43361482200 87400 87500 87500 87400 2004
206 20250418 145100 43186146900 87500 87500 87500 87400 1116
207 20250418 145000 43088504300 87500 87500 87500 87400 2105
208 20250418 144900 42904332700 87500 87500 87600 87400 3933
209 20250418 144800 42560240550 87600 87500 87600 87400 3750
210 20250418 144700 42231994750 87500 87500 87500 87400 2973
211 20250418 144600 41971872300 87500 87500 87500 87400 1619
212 20250418 144500 41830220750 87500 87500 87500 87400 1597
213 20250418 144400 41690496150 87500 87500 87500 87400 2430
214 20250418 144300 41477924600 87500 87400 87500 87300 2997
215 20250418 144200 41215947350 87400 87400 87400 87300 1876
216 20250418 144100 41051995000 87300 87400 87400 87300 1135
217 20250418 144000 40952819700 87400 87300 87400 87200 1490
218 20250418 143900 40822680200 87300 87300 87300 87200 2614
219 20250418 143800 40594600950 87200 87300 87300 87200 2199
220 20250418 143700 40402641350 87200 87300 87300 87200 1314
221 20250418 143600 40287944800 87300 87200 87300 87100 1909
222 20250418 143500 40121433700 87200 87200 87250 87100 2532
223 20250418 143400 39900654650 87100 87200 87200 87100 1325
224 20250418 143300 39785131850 87200 87200 87300 87100 5596
225 20250418 143200 39296931050 87250 87200 87300 87100 2204
226 20250418 143100 39104731600 87200 87200 87200 87100 1370
227 20250418 143000 38985293050 87200 87200 87200 87100 1690
228 20250418 142900 38837933650 87200 87300 87300 87100 3799
229 20250418 142800 38506681650 87200 87300 87300 87200 1060
230 20250418 142700 38414160600 87300 87300 87400 87200 3676
231 20250418 142600 38093235200 87200 87400 87400 87200 2668
232 20250418 142500 37860318900 87400 87300 87400 87200 3794
233 20250418 142400 37528968900 87300 87300 87400 87200 3654
234 20250418 142300 37209924700 87400 87300 87500 87200 5700
235 20250418 142200 36711925800 87300 87200 87300 87100 7361
236 20250418 142100 36069920750 87200 87200 87200 87000 2563
237 20250418 142000 35846605100 87200 86950 87200 86900 15474
238 20250418 141900 34499707400 86950 86800 87000 86800 4492
239 20250418 141800 34109132000 86900 86900 86900 86800 1384
240 20250418 141700 33988869900 86900 86900 86900 86800 1470
241 20250418 141600 33861139900 86900 86900 86900 86800 1563
242 20250418 141500 33725322300 86800 86900 86900 86800 1421
243 20250418 141400 33601852350 86800 86900 86900 86800 1572
244 20250418 141300 33465295400 86900 86800 86900 86800 661
245 20250418 141200 33407859100 86800 86900 86900 86800 1550
246 20250418 141100 33273171200 86800 86900 86900 86800 1244
247 20250418 141000 33165081500 86900 86900 86900 86800 1227
248 20250418 140900 33058463750 86900 86800 86900 86800 1663
249 20250418 140800 32913962450 86800 86900 86900 86800 1036
250 20250418 140700 32823946250 86900 86900 86900 86800 1233
251 20250418 140600 32716821750 86900 86900 86900 86700 2287
252 20250418 140500 32518203600 86900 86900 86900 86800 1033
253 20250418 140400 32428486350 86900 86800 86900 86700 2152
254 20250418 140300 32241612800 86800 86800 86800 86700 1367
255 20250418 140200 32122965350 86800 86800 86800 86700 2332
256 20250418 140100 31920726700 86800 86800 86800 86700 1042
257 20250418 140000 31830284300 86700 86900 86900 86700 2460
258 20250418 135900 31616705900 86900 86900 86900 86800 1043
259 20250418 135800 31526087050 86800 86900 86900 86800 1334
260 20250418 135700 31410226550 86900 86800 86900 86750 1576
261 20250418 135600 31273336450 86800 86800 86800 86700 2137
262 20250418 135500 31087875050 86700 86800 86900 86700 2681
263 20250418 135400 30855169900 86800 86900 86900 86800 1146
264 20250418 135300 30755607050 86800 86800 86900 86800 1017
265 20250418 135200 30667245950 86800 86800 86900 86700 1261
266 20250418 135100 30557772550 86800 86800 86800 86700 2300
267 20250418 135000 30358140050 86800 86800 86800 86700 929
268 20250418 134900 30277509200 86800 86700 86800 86700 957
269 20250418 134800 30194450200 86700 86800 86800 86700 913
270 20250418 134700 30115212100 86800 86800 86800 86700 1034
271 20250418 134600 30025467500 86800 86800 86800 86700 985
272 20250418 134500 29939976200 86800 86800 86800 86700 751
273 20250418 134400 29874797150 86800 86800 86800 86700 873
274 20250418 134300 29799036250 86800 86700 86800 86700 776
275 20250418 134200 29731686050 86800 86700 86800 86600 2591
276 20250418 134100 29507029550 86700 86700 86700 86600 705
277 20250418 134000 29445911100 86700 86700 86700 86600 709
278 20250418 133900 29384445800 86700 86650 86700 86600 624
279 20250418 133800 29330367700 86700 86600 86700 86500 1348
280 20250418 133700 29213583000 86600 86600 86600 86500 924
281 20250418 133600 29133581500 86500 86500 86600 86500 514
282 20250418 133500 29089075150 86600 86500 86600 86500 486
283 20250418 133400 29046997800 86500 86500 86600 86400 1337
284 20250418 133300 28931326250 86500 86400 86500 86400 836
285 20250418 133200 28859035250 86400 86500 86500 86400 1627
286 20250418 133100 28718304900 86500 86500 86500 86400 461
287 20250418 133000 28678438700 86500 86600 86600 86400 1040
288 20250418 132900 28588474600 86500 86600 86600 86500 782
289 20250418 132800 28520796050 86600 86600 86600 86500 3855
290 20250418 132700 28187314250 86600 86600 86600 86500 3555
291 20250418 132600 27879653750 86500 86600 86600 86500 512
292 20250418 132500 27835322000 86500 86500 86600 86500 428
293 20250418 132400 27798262150 86500 86500 86600 86500 504
294 20250418 132300 27754633200 86600 86600 86600 86500 1117
295 20250418 132200 27657935500 86600 86600 86700 86500 3661
296 20250418 132100 27340936300 86600 86650 86700 86600 521
297 20250418 132000 27295772950 86650 86600 86700 86600 732
298 20250418 131900 27232316150 86700 86900 86900 86600 6390
299 20250418 131800 26677881550 86900 86900 86900 86800 1824
300 20250418 131700 26519479900 86800 86900 86900 86800 1171
301 20250418 131600 26417732650 86800 86900 86900 86800 568
302 20250418 131500 26368383500 86900 86800 86900 86800 709
303 20250418 131400 26306778800 86900 86900 86900 86800 694
304 20250418 131300 26246481800 86900 86900 86900 86800 299
305 20250418 131200 26220507500 86900 86900 86900 86800 1052
306 20250418 131100 26129123350 86900 86900 86900 86800 737
307 20250418 131000 26065085750 86900 86900 86900 86800 374
308 20250418 130900 26032590300 86800 86900 86900 86800 996
309 20250418 130800 25946056800 86900 86800 86900 86800 1020
310 20250418 130700 25857424600 86800 86800 86900 86800 534
311 20250418 130600 25811035650 86800 86900 86900 86800 946
312 20250418 130500 25728838450 86900 86900 86900 86800 684
313 20250418 130400 25669417450 86800 86900 86900 86800 295
314 20250418 130300 25643799050 86900 86900 86900 86800 795
315 20250418 130200 25574723200 86900 86900 86900 86800 465
316 20250418 130100 25534335100 86800 86700 86900 86700 1121
317 20250418 130000 25437003300 86800 86800 86800 86700 986
318 20250418 125900 25351444100 86800 86700 86800 86700 679
319 20250418 125800 25292519800 86800 86800 86800 86700 759
320 20250418 125700 25226657250 86800 86700 86800 86700 687
321 20250418 125600 25167041050 86700 86700 86800 86700 729
322 20250418 125500 25103783250 86700 86800 86800 86700 1718
323 20250418 125400 24954786750 86800 86750 86800 86700 901
324 20250418 125300 24876597200 86800 86700 86800 86700 323
325 20250418 125200 24848575800 86800 86800 86800 86700 646
326 20250418 125100 24792513200 86700 86700 86800 86700 762
327 20250418 125000 24726380650 86700 86700 86800 86700 701
328 20250418 124900 24665564050 86800 86700 86800 86700 940
329 20250418 124800 24583989450 86800 86800 86800 86700 906
330 20250418 124700 24505410000 86700 86700 86800 86700 672
331 20250418 124600 24447110400 86700 86750 86800 86700 578
332 20250418 124500 24396957200 86800 86800 86800 86700 523
333 20250418 124400 24351577000 86800 86800 86900 86700 3040
334 20250418 124300 24087692600 86800 86850 86900 86800 2193
335 20250418 124200 23897240800 86900 86900 86900 86800 544
336 20250418 124100 23849973100 86800 86900 86900 86800 640
337 20250418 124000 23794369150 86900 86900 86900 86800 1320
338 20250418 123900 23679674050 86800 86850 86900 86800 724
339 20250418 123800 23616764000 86900 86900 86900 86800 1306
340 20250418 123700 23503279600 86800 86900 86900 86800 1113
341 20250418 123600 23406571900 86900 86900 86900 86800 678
342 20250418 123500 23347663500 86900 86900 86900 86800 893
343 20250418 123400 23270084100 86900 86800 86900 86800 1039
344 20250418 123300 23179812750 86850 86900 86900 86800 588
345 20250418 123200 23128719600 86800 86900 86900 86800 874
346 20250418 123100 23052780750 86900 86900 86900 86800 835
347 20250418 123000 22980251300 86800 86900 86900 86800 854
348 20250418 122900 22906053450 86900 86800 86900 86700 4788
349 20250418 122800 22490364500 86800 86700 86800 86700 551
350 20250418 122700 22442544500 86800 86700 86800 86700 575
351 20250418 122600 22392639000 86700 86750 86800 86700 588
352 20250418 122500 22341608250 86700 86700 86800 86600 8200
353 20250418 122400 21630741350 86700 86600 86700 86600 1266
354 20250418 122300 21521020600 86700 86700 86700 86600 748
355 20250418 122200 21456175000 86700 86700 86700 86600 626
356 20250418 122100 21401912900 86600 86700 86700 86600 514
357 20250418 122000 21357353300 86700 86600 86700 86600 644
358 20250418 121900 21301528550 86600 86600 86700 86600 476
359 20250418 121800 21260267450 86700 86650 86700 86600 837
360 20250418 121700 21187703500 86700 86700 86700 86600 769
361 20250418 121600 21121040350 86700 86600 86700 86600 1347
362 20250418 121500 21004343250 86600 86600 86700 86600 700
363 20250418 121400 20943664400 86700 86700 86700 86600 876
364 20250418 121300 20867723600 86700 86700 86700 86500 1844
365 20250418 121200 20708013250 86700 86500 86700 86500 969
366 20250418 121100 20624098950 86600 86600 86600 86500 257
367 20250418 121000 20601848250 86500 86600 86700 86500 2833
368 20250418 120900 20356508350 86600 86600 86700 86500 2096
369 20250418 120800 20174963550 86600 86700 86700 86600 542
370 20250418 120700 20127980100 86700 86700 86700 86600 620
371 20250418 120600 20074233700 86600 86700 86700 86600 645
372 20250418 120500 20018317900 86700 86600 86700 86600 360
373 20250418 120400 19987121700 86700 86700 86700 86600 335
374 20250418 120300 19958090250 86700 86700 86700 86600 698
375 20250418 120200 19897581450 86700 86600 86700 86500 1926
376 20250418 120100 19730782500 86600 86700 86800 86600 4080
377 20250418 120000 19377235100 86700 86700 86700 86600 851
378 20250418 115900 19303467100 86700 86700 86700 86600 1039
379 20250418 115800 19213399150 86700 86700 86700 86600 491
380 20250418 115700 19170834050 86700 86700 86700 86600 1099
381 20250418 115600 19075572750 86600 86700 86700 86600 1088
382 20250418 115500 18981255650 86700 86700 86700 86600 772
383 20250418 115400 18914337250 86700 86700 86700 86600 585
384 20250418 115300 18863625550 86700 86700 86700 86600 748
385 20250418 115200 18798785250 86600 86600 86700 86600 420
386 20250418 115100 18762384500 86600 86600 86700 86500 1382
387 20250418 115000 18642707900 86600 86600 86600 86500 622
388 20250418 114900 18588853900 86600 86600 86600 86500 778
389 20250418 114800 18521483600 86600 86600 86600 86500 568
390 20250418 114700 18472302200 86500 86500 86600 86500 687
391 20250418 114600 18412814600 86500 86600 86600 86500 629
392 20250418 114500 18358372550 86600 86600 86600 86500 529
393 20250418 114400 18312579650 86600 86600 86600 86500 665
394 20250418 114300 18255037300 86500 86500 86600 86500 777
395 20250418 114200 18187799550 86600 86500 86600 86400 1088
396 20250418 114100 18093656750 86600 86500 86600 86500 3124
397 20250418 114000 17823361700 86600 86600 86600 86500 908
398 20250418 113900 17744742350 86600 86600 86600 86500 975
399 20250418 113800 17660325500 86500 86500 86600 86500 629
400 20250418 113700 17605862900 86600 86500 86600 86500 512
401 20250418 113600 17561528150 86600 86500 86600 86400 1018
402 20250418 113500 17473467250 86500 86500 86500 86400 1143
403 20250418 113400 17374618150 86500 86500 86600 86400 2975
404 20250418 113300 17117454450 86500 86500 86600 86400 1482
405 20250418 113200 16989222450 86500 86500 86600 86400 1116
406 20250418 113100 16892696050 86400 86500 86500 86400 654
407 20250418 113000 16836137400 86500 86500 86500 86400 535
408 20250418 112900 16789875900 86500 86500 86500 86400 1424
409 20250418 112800 16666711900 86500 86500 86550 86400 595
410 20250418 112700 16615250850 86400 86500 86500 86400 729
411 20250418 112600 16552197450 86500 86500 86500 86400 644
412 20250418 112500 16496495150 86500 86500 86500 86400 591
413 20250418 112400 16445385950 86500 86300 86500 86300 720
414 20250418 112300 16383140950 86400 86400 86400 86300 939
415 20250418 112200 16302015150 86400 86500 86500 86300 1508
416 20250418 112100 16171703950 86500 86400 86500 86300 4463
417 20250418 112000 15785900150 86400 86400 86400 86300 739
418 20250418 111900 15722064950 86400 86300 86400 86300 411
419 20250418 111800 15686563750 86300 86300 86400 86300 390
420 20250418 111700 15652888300 86300 86300 86400 86300 273
421 20250418 111600 15629308200 86300 86400 86400 86300 304
422 20250418 111500 15603047100 86400 86400 86400 86300 1057
423 20250418 111400 15511744600 86400 86500 86500 86300 722
424 20250418 111300 15449364000 86400 86450 86500 86400 1618
425 20250418 111200 15309536850 86500 86500 86500 86400 872
426 20250418 111100 15234134650 86400 86600 86600 86400 3230
427 20250418 111000 14954797750 86600 86600 86600 86500 888
428 20250418 110900 14877937350 86600 86550 86600 86500 1341
429 20250418 110800 14761821900 86600 86600 86600 86500 234
430 20250418 110700 14741567500 86500 86600 86600 86500 632
431 20250418 110600 14686846200 86600 86600 86600 86500 1012
432 20250418 110500 14599216450 86600 86500 86600 86500 249
433 20250418 110400 14577664800 86600 86600 86600 86500 317
434 20250418 110300 14550224850 86600 86550 86600 86500 521
435 20250418 110200 14505113800 86550 86600 86600 86500 565
436 20250418 110100 14456195250 86600 86600 86600 86500 1569
437 20250418 110000 14320419350 86500 86600 86600 86500 1347
438 20250418 105900 14203785150 86600 86600 86600 86500 883
439 20250418 105800 14127354000 86600 86600 86600 86500 837
440 20250418 105700 14054886200 86600 86600 86600 86500 618
441 20250418 105600 14001374800 86600 86500 86600 86500 1238
442 20250418 105500 13894171300 86600 86500 86600 86500 855
443 20250418 105400 13820149600 86600 86600 86600 86500 993
444 20250418 105300 13734168050 86500 86500 86600 86500 1100
445 20250418 105200 13638921600 86600 86600 86600 86500 559
446 20250418 105100 13590518200 86600 86700 86700 86500 5964
447 20250418 105000 13074117400 86700 86700 86700 86600 883
448 20250418 104900 12997569300 86700 86600 86700 86600 2723
449 20250418 104800 12761508200 86600 86600 86700 86500 2031
450 20250418 104700 12585614000 86500 86500 86600 86500 3061
451 20250418 104600 12320535150 86500 86450 86600 86400 1158
452 20250418 104500 12220339800 86500 86500 86500 86400 1491
453 20250418 104400 12091380200 86500 86500 86500 86400 2060
454 20250418 104300 11913197700 86500 86400 86500 86300 7598
455 20250418 104200 11256336000 86400 86300 86400 86300 727
456 20250418 104100 11193562600 86300 86300 86400 86200 905
457 20250418 104000 11115451950 86300 86300 86300 86200 1776
458 20250418 103900 10962194450 86300 86300 86300 86200 736
459 20250418 103800 10898681950 86300 86300 86300 86200 599
460 20250418 103700 10846996550 86300 86200 86300 86100 1804
461 20250418 103600 10691414150 86200 86150 86200 86100 2096
462 20250418 103500 10510787700 86150 86200 86200 86100 666
463 20250418 103400 10453401200 86100 86100 86200 86100 658
464 20250418 103300 10396718250 86200 86200 86200 86100 170
465 20250418 103200 10382070250 86200 86100 86200 86000 3906
466 20250418 103100 10045680550 86100 86000 86100 86000 703
467 20250418 103000 9985191300 86000 86100 86100 86000 574
468 20250418 102900 9935815150 86100 86000 86100 85900 5552
469 20250418 102800 9458529250 86000 86000 86000 85900 486
470 20250418 102700 9416741450 85900 85900 86000 85900 192
471 20250418 102600 9400246550 85900 86000 86000 85900 241
472 20250418 102500 9379529900 86000 85900 86000 85900 1066
473 20250418 102400 9287877550 85900 86000 86000 85900 1575
474 20250418 102300 9152569100 86000 86000 86000 85900 210
475 20250418 102200 9134516800 86000 85900 86000 85900 344
476 20250418 102100 9104955700 85900 85900 86000 85900 2068
477 20250418 102000 8927212850 85900 85900 86000 85800 2836
478 20250418 101900 8683630350 86000 85900 86000 85900 573
479 20250418 101800 8634407600 86000 85800 86000 85800 3401
480 20250418 101700 8342294100 85900 85900 85900 85800 1300
481 20250418 101600 8230695500 85900 85800 85900 85800 921
482 20250418 101500 8151607500 85900 85800 85900 85800 420
483 20250418 101400 8115545900 85800 85800 85900 85800 261
484 20250418 101300 8093145800 85900 85900 85900 85800 558
485 20250418 101200 8045236300 85800 85900 85900 85800 1598
486 20250418 101100 7908075100 85800 85800 85900 85800 438
487 20250418 101000 7870468700 85800 85900 85900 85800 253
488 20250418 100900 7848751400 85800 85900 85950 85800 1650
489 20250418 100800 7707015550 85900 85900 86000 85850 1560
490 20250418 100700 7572997900 85900 85700 86000 85700 9025
491 20250418 100600 6798087200 85700 85700 85800 85600 1052
492 20250418 100500 6707921100 85600 85800 85800 85600 1330
493 20250418 100400 6593957850 85800 85600 85800 85600 1481
494 20250418 100300 6467037650 85600 85700 85700 85600 1129
495 20250418 100200 6370297700 85700 85500 85700 85500 2675
496 20250418 100100 6141289300 85500 85600 85600 85500 550
497 20250418 100000 6094212600 85600 85500 85600 85500 482
498 20250418 095900 6052965000 85600 85500 85600 85500 454
499 20250418 095800 6014111800 85500 85500 85600 85500 743
500 20250418 095700 5950570700 85500 85400 85500 85400 1433
501 20250418 095600 5828064300 85500 85450 85500 85400 223
502 20250418 095500 5809001200 85450 85400 85500 85400 309
503 20250418 095400 5782603450 85400 85400 85500 85400 234
504 20250418 095300 5762612500 85500 85400 85500 85400 429
505 20250418 095200 5725954400 85500 85400 85500 85300 1261
506 20250418 095100 5618267600 85300 85300 85400 85300 220
507 20250418 095000 5599492500 85300 85300 85400 85200 2080
508 20250418 094900 5422053600 85200 85300 85300 85200 158
509 20250418 094800 5408579800 85200 85200 85300 85200 120
510 20250418 094700 5398347700 85200 85200 85300 85200 575
511 20250418 094600 5349355600 85200 85200 85300 85200 1461
512 20250418 094500 5224833200 85200 85200 85300 85200 167
513 20250418 094400 5210598300 85200 85200 85300 85200 397
514 20250418 094300 5176769200 85200 85200 85300 85100 1724
515 20250418 094200 5029967000 85300 85300 85300 85200 227
516 20250418 094100 5010617400 85300 85200 85300 85100 1993
517 20250418 094000 4840749300 85200 85100 85200 85100 126
518 20250418 093900 4830024800 85100 85100 85200 85100 146
519 20250418 093800 4817595100 85100 85200 85200 85100 291
520 20250418 093700 4792825300 85100 85200 85200 85100 102
521 20250418 093600 4784139100 85200 85200 85200 85100 271
522 20250418 093500 4761052100 85200 85200 85200 85100 306
523 20250418 093400 4734993300 85200 85200 85200 85100 1369
524 20250418 093300 4618369900 85200 85100 85200 85100 391
525 20250418 093200 4585076900 85100 85200 85200 85100 82
526 20250418 093100 4578092500 85200 85200 85200 85000 2891
527 20250418 093000 4332070800 85200 85200 85200 85100 545
528 20250418 092900 4285688000 85200 85200 85200 85100 412
529 20250418 092800 4250611050 85100 85200 85300 85100 1268
530 20250418 092700 4142612850 85200 85200 85300 85200 156
531 20250418 092600 4129321350 85200 85200 85300 85200 585
532 20250418 092500 4079476300 85200 85300 85300 85200 781
533 20250418 092400 4012885700 85200 85200 85300 85100 933
534 20250418 092300 3933393500 85200 85200 85200 85100 861
535 20250418 092200 3860039600 85200 85300 85300 85200 221
536 20250418 092100 3841201700 85200 85100 85200 85100 804
537 20250418 092000 3772706100 85100 85200 85200 85100 1127
538 20250418 091900 3676738300 85200 85200 85200 85100 505
539 20250418 091800 3633713300 85200 85300 85300 85200 736
540 20250418 091700 3570990900 85300 85300 85300 85200 61
541 20250418 091600 3565790500 85300 85200 85300 85100 1484
542 20250418 091500 3439327700 85300 85400 85400 85300 1603
543 20250418 091400 3302571000 85400 85300 85400 85200 762
544 20250418 091300 3237561400 85400 85300 85400 85200 801
545 20250418 091200 3169270800 85300 85200 85300 85100 1093
546 20250418 091100 3076135000 85200 85100 85200 85000 1017
547 20250418 091000 2989594300 85000 85100 85100 85000 602
548 20250418 090900 2938422000 85000 85000 85000 84900 758
549 20250418 090800 2874013750 85000 85100 85200 84900 1341
550 20250418 090700 2759922950 85200 85350 85350 84600 15094
551 20250418 090600 1476270400 85400 85400 85400 85300 572
552 20250418 090500 1427466000 85400 85300 85600 85300 5036
553 20250418 090400 997187200 85400 85300 85400 85300 228
554 20250418 090300 977727700 85300 85300 85400 85300 284
555 20250418 090200 953491600 85300 85300 85400 85200 1283
556 20250418 090100 843962500 85300 85300 85400 85300 760
557 20250418 090000 779134400 85300 85300 85400 85100 9140

8
000270/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
20250418,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87300,2300,2,2.71,49320252050,569432,132.28,85300,87600,84600,110500,59500,85000,86612.98,38.63,0,-22599,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,347168,3.58,0.62,12,0.14,24413.00,141271.00,135000,20240619,-35.33,81300,20250411,7.38,107900,-19.09,20250114,81300,7.38,20250411,135000,-35.33,20240619,81300,7.38,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,22527,N,00,N
20250418,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,87600,2600,2,3.06,44810990400,517833,120.29,85300,87600,84600,110500,59500,85000,86535.60,38.63,0,-8148,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,348361,3.59,0.62,12,0.13,24413.00,141271.00,135000,20240619,-35.11,81300,20250411,7.75,107900,-18.81,20250114,81300,7.75,20250411,135000,-35.11,20240619,81300,7.75,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250418,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86700,1700,2,2.00,31831586200,369020,85.72,85300,86900,84600,110500,59500,85000,86259.79,38.63,0,20219,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,344782,3.55,0.61,12,0.09,24413.00,141271.00,135000,20240619,-35.78,81300,20250411,6.64,107900,-19.65,20250114,81300,6.64,20250411,135000,-35.78,20240619,81300,6.64,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250418,130104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86700,1700,2,2.00,25437870300,295299,68.60,85300,86900,84600,110500,59500,85000,86142.76,38.63,0,32695,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,344782,3.55,0.61,12,0.07,24413.00,141271.00,135000,20240619,-35.78,81300,20250411,6.64,107900,-19.65,20250114,81300,6.64,20250411,135000,-35.78,20240619,81300,6.64,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250418,120104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86700,1700,2,2.00,19381049900,225472,52.38,85300,86700,84600,110500,59500,85000,85957.68,38.63,0,34334,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,344782,3.55,0.61,12,0.06,24413.00,141271.00,135000,20240619,-35.78,81300,20250411,6.64,107900,-19.65,20250114,81300,6.64,20250411,135000,-35.78,20240619,81300,6.64,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250418,110105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,86600,1600,2,1.88,14331243750,167107,38.82,85300,86700,84600,110500,59500,85000,85760.88,38.63,0,32588,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,344384,3.55,0.61,12,0.04,24413.00,141271.00,135000,20240619,-35.85,81300,20250411,6.52,107900,-19.74,20250114,81300,6.52,20250411,135000,-35.85,20240619,81300,6.52,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250418,100105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85600,600,2,0.71,6095154200,71529,16.62,85300,85600,84600,110500,59500,85000,85212.35,38.63,0,3828,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,340408,3.51,0.61,12,0.02,24413.00,141271.00,135000,20240619,-36.59,81300,20250411,5.29,107900,-20.67,20250114,81300,5.29,20250411,135000,-36.59,20240619,81300,5.29,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250418,090105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85300,300,2,0.35,813339700,9541,2.22,85300,85400,85100,110500,59500,85000,85246.80,38.63,0,-2365,86066,85532,85016,84482,83966,85800,84750,21393,25500,5000,64600,100,1,397672632,339215,3.49,0.60,12,0.00,24413.00,141271.00,135000,20240619,-36.81,81300,20250411,4.92,107900,-20.95,20250114,81300,4.92,20250411,135000,-36.81,20240619,81300,4.92,20250411,0.21,Y,000270,5000,21393 억,,153632676,N,N,29196,N,00,N
20250417,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85000,300,2,0.35,36634776700,430473,73.80,84900,85550,84500,110100,59300,84700,85103.56,38.73,0,-68771,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338022,3.48,0.60,12,0.11,24413.00,141271.00,135000,20240619,-37.04,81300,20250411,4.55,107900,-21.22,20250114,81300,4.55,20250411,135000,-37.04,20240619,81300,4.55,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,29196,N,00,N
20250417,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85200,500,2,0.59,27905056300,327827,56.20,84900,85550,84500,110100,59300,84700,85121.29,38.73,0,-58161,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338817,3.49,0.60,12,0.08,24413.00,141271.00,135000,20240619,-36.89,81300,20250411,4.80,107900,-21.04,20250114,81300,4.80,20250411,135000,-36.89,20240619,81300,4.80,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,N,00,N
20250417,140105,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,85100,400,2,0.47,23562890000,276925,47.48,84900,85550,84500,110100,59300,84700,85087.62,38.73,0,-41678,86900,85800,85200,84100,83500,85500,83800,21393,25400,5000,64370,100,1,397672632,338419,3.49,0.60,12,0.07,24413.00,141271.00,135000,20240619,-36.96,81300,20250411,4.67,107900,-21.13,20250114,81300,4.67,20250411,135000,-36.96,20240619,81300,4.67,20250411,0.22,Y,000270,5000,21393 억,,154003793,N,N,20736,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 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 87300 2300 2 2.71 49320252050 569432 132.28 85300 87600 84600 110500 59500 85000 86612.98 38.63 0 -22599 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 347168 3.58 0.62 12 0.14 24413.00 141271.00 135000 20240619 -35.33 81300 20250411 7.38 107900 -19.09 20250114 81300 7.38 20250411 135000 -35.33 20240619 81300 7.38 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 22527 N 00 N
3 20250418 150104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 87600 2600 2 3.06 44810990400 517833 120.29 85300 87600 84600 110500 59500 85000 86535.60 38.63 0 -8148 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 348361 3.59 0.62 12 0.13 24413.00 141271.00 135000 20240619 -35.11 81300 20250411 7.75 107900 -18.81 20250114 81300 7.75 20250411 135000 -35.11 20240619 81300 7.75 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
4 20250418 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 86700 1700 2 2.00 31831586200 369020 85.72 85300 86900 84600 110500 59500 85000 86259.79 38.63 0 20219 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 344782 3.55 0.61 12 0.09 24413.00 141271.00 135000 20240619 -35.78 81300 20250411 6.64 107900 -19.65 20250114 81300 6.64 20250411 135000 -35.78 20240619 81300 6.64 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
5 20250418 130104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 86700 1700 2 2.00 25437870300 295299 68.60 85300 86900 84600 110500 59500 85000 86142.76 38.63 0 32695 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 344782 3.55 0.61 12 0.07 24413.00 141271.00 135000 20240619 -35.78 81300 20250411 6.64 107900 -19.65 20250114 81300 6.64 20250411 135000 -35.78 20240619 81300 6.64 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
6 20250418 120104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 86700 1700 2 2.00 19381049900 225472 52.38 85300 86700 84600 110500 59500 85000 85957.68 38.63 0 34334 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 344782 3.55 0.61 12 0.06 24413.00 141271.00 135000 20240619 -35.78 81300 20250411 6.64 107900 -19.65 20250114 81300 6.64 20250411 135000 -35.78 20240619 81300 6.64 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
7 20250418 110105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 86600 1600 2 1.88 14331243750 167107 38.82 85300 86700 84600 110500 59500 85000 85760.88 38.63 0 32588 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 344384 3.55 0.61 12 0.04 24413.00 141271.00 135000 20240619 -35.85 81300 20250411 6.52 107900 -19.74 20250114 81300 6.52 20250411 135000 -35.85 20240619 81300 6.52 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
8 20250418 100105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85600 600 2 0.71 6095154200 71529 16.62 85300 85600 84600 110500 59500 85000 85212.35 38.63 0 3828 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 340408 3.51 0.61 12 0.02 24413.00 141271.00 135000 20240619 -36.59 81300 20250411 5.29 107900 -20.67 20250114 81300 5.29 20250411 135000 -36.59 20240619 81300 5.29 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
9 20250418 090105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85300 300 2 0.35 813339700 9541 2.22 85300 85400 85100 110500 59500 85000 85246.80 38.63 0 -2365 86066 85532 85016 84482 83966 85800 84750 21393 25500 5000 64600 100 1 397672632 339215 3.49 0.60 12 0.00 24413.00 141271.00 135000 20240619 -36.81 81300 20250411 4.92 107900 -20.95 20250114 81300 4.92 20250411 135000 -36.81 20240619 81300 4.92 20250411 0.21 Y 000270 5000 21393 억 153632676 N N 29196 N 00 N
10 20250417 160104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85000 300 2 0.35 36634776700 430473 73.80 84900 85550 84500 110100 59300 84700 85103.56 38.73 0 -68771 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338022 3.48 0.60 12 0.11 24413.00 141271.00 135000 20240619 -37.04 81300 20250411 4.55 107900 -21.22 20250114 81300 4.55 20250411 135000 -37.04 20240619 81300 4.55 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 29196 N 00 N
11 20250417 150104 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85200 500 2 0.59 27905056300 327827 56.20 84900 85550 84500 110100 59300 84700 85121.29 38.73 0 -58161 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338817 3.49 0.60 12 0.08 24413.00 141271.00 135000 20240619 -36.89 81300 20250411 4.80 107900 -21.04 20250114 81300 4.80 20250411 135000 -36.89 20240619 81300 4.80 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N
12 20250417 140105 55 20.00 KOSPI200 운송장비·부품 N N N Y 40 Y 85100 400 2 0.47 23562890000 276925 47.48 84900 85550 84500 110100 59300 84700 85087.62 38.73 0 -41678 86900 85800 85200 84100 83500 85500 83800 21393 25400 5000 64370 100 1 397672632 338419 3.49 0.60 12 0.07 24413.00 141271.00 135000 20240619 -36.96 81300 20250411 4.67 107900 -21.13 20250114 81300 4.67 20250411 135000 -36.96 20240619 81300 4.67 20250411 0.22 Y 000270 5000 21393 억 154003793 N N 20736 N 00 N

1
000270/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,263704,397672632,22335728800,33682871930400,0.07
20250415,264454,397672632,22690153200,34120311825600,0.07
20250414,307923,397672632,25557609000,33006828456000,0.08
20250411,290683,397672632,23836006000,32609155824000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 263704 397672632 22335728800 33682871930400 0.07
3 20250415 264454 397672632 22690153200 34120311825600 0.07
4 20250414 307923 397672632 25557609000 33006828456000 0.08
5 20250411 290683 397672632 23836006000 32609155824000 0.07