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
000500/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,48500,49650,49700,48000,99540,4884199250,00,0.00,N,2,450,
20250417,48050,44000,48250,43750,146022,6888555275,00,0.00,N,2,3750,
20250416,44300,46050,46900,44200,109750,5015598675,00,0.00,N,5,-950,
20250415,45250,41100,45350,41000,170236,7525611800,00,0.00,N,2,4650,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 48500 49650 49700 48000 99540 4884199250 00 0.00 N 2 450
3 20250417 48050 44000 48250 43750 146022 6888555275 00 0.00 N 2 3750
4 20250416 44300 46050 46900 44200 109750 5015598675 00 0.00 N 5 -950
5 20250415 45250 41100 45350 41000 170236 7525611800 00 0.00 N 2 4650

558
000500/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181600,4880949750,48500,48500,48500,48500,571
20250418,181500,4880949750,48500,48500,48500,48500,0
20250418,181400,4880949750,48500,48500,48500,48500,0
20250418,181300,4880949750,48500,48500,48500,48500,0
20250418,181200,4880949750,48500,48500,48500,48500,0
20250418,181100,4880949750,48500,48500,48500,48500,0
20250418,181000,4880949750,48500,48500,48500,48500,0
20250418,180900,4880949750,48500,48500,48500,48500,0
20250418,180800,4880949750,48500,48500,48500,48500,0
20250418,180700,4880949750,48500,48500,48500,48500,0
20250418,180600,4880949750,48500,48500,48500,48500,0
20250418,180500,4880949750,48500,48500,48500,48500,0
20250418,180400,4880949750,48500,48500,48500,48500,0
20250418,180300,4880949750,48500,48500,48500,48500,0
20250418,180200,4880949750,48500,48500,48500,48500,0
20250418,180100,4880949750,48500,48500,48500,48500,0
20250418,180000,4880949750,48500,48500,48500,48500,0
20250418,175900,4880949750,48500,48500,48500,48500,0
20250418,175800,4880949750,48500,48500,48500,48500,0
20250418,175700,4880949750,48500,48500,48500,48500,0
20250418,175600,4880949750,48500,48500,48500,48500,0
20250418,175500,4880949750,48500,48500,48500,48500,0
20250418,175400,4880949750,48500,48500,48500,48500,0
20250418,175300,4880949750,48500,48500,48500,48500,0
20250418,175200,4880949750,48500,48500,48500,48500,0
20250418,175100,4880949750,48500,48500,48500,48500,0
20250418,175000,4880949750,48500,48500,48500,48500,0
20250418,174900,4880949750,48500,48500,48500,48500,0
20250418,174800,4880949750,48500,48500,48500,48500,0
20250418,174700,4880949750,48500,48500,48500,48500,0
20250418,174600,4880949750,48500,48500,48500,48500,571
20250418,174500,4880949750,48500,48500,48500,48500,0
20250418,174400,4880949750,48500,48500,48500,48500,0
20250418,174300,4880949750,48500,48500,48500,48500,0
20250418,174200,4880949750,48500,48500,48500,48500,0
20250418,174100,4880949750,48500,48500,48500,48500,0
20250418,174000,4880949750,48500,48500,48500,48500,0
20250418,173900,4880949750,48500,48500,48500,48500,0
20250418,173800,4880949750,48500,48500,48500,48500,0
20250418,173700,4880949750,48500,48500,48500,48500,0
20250418,173600,4880949750,48500,48500,48500,48500,0
20250418,173500,4880949750,48500,48500,48500,48500,0
20250418,173400,4880949750,48500,48500,48500,48500,0
20250418,173300,4880949750,48500,48500,48500,48500,0
20250418,173200,4880949750,48500,48500,48500,48500,0
20250418,173100,4880949750,48500,48500,48500,48500,0
20250418,173000,4880949750,48500,48500,48500,48500,0
20250418,172900,4880949750,48500,48500,48500,48500,0
20250418,172800,4880949750,48500,48500,48500,48500,0
20250418,172700,4880949750,48500,48500,48500,48500,0
20250418,172600,4880949750,48500,48500,48500,48500,0
20250418,172500,4880949750,48500,48500,48500,48500,0
20250418,172400,4880949750,48500,48500,48500,48500,0
20250418,172300,4880949750,48500,48500,48500,48500,0
20250418,172200,4880949750,48500,48500,48500,48500,0
20250418,172100,4880949750,48500,48500,48500,48500,0
20250418,172000,4880949750,48500,48500,48500,48500,0
20250418,171900,4880949750,48500,48500,48500,48500,0
20250418,171800,4880949750,48500,48500,48500,48500,0
20250418,171700,4880949750,48500,48500,48500,48500,0
20250418,171600,4880949750,48500,48500,48500,48500,571
20250418,171500,4880949750,48500,48500,48500,48500,0
20250418,171400,4880949750,48500,48500,48500,48500,0
20250418,171300,4880949750,48500,48500,48500,48500,0
20250418,171200,4880949750,48500,48500,48500,48500,0
20250418,171100,4880949750,48500,48500,48500,48500,0
20250418,171000,4880949750,48500,48500,48500,48500,0
20250418,170900,4880949750,48500,48500,48500,48500,0
20250418,170800,4880949750,48500,48500,48500,48500,0
20250418,170700,4880949750,48500,48500,48500,48500,0
20250418,170600,4880949750,48500,48500,48500,48500,0
20250418,170500,4880949750,48500,48500,48500,48500,0
20250418,170400,4880949750,48500,48500,48500,48500,0
20250418,170300,4880949750,48500,48500,48500,48500,0
20250418,170200,4880949750,48500,48500,48500,48500,0
20250418,170100,4880949750,48500,48500,48500,48500,0
20250418,170000,4880949750,48500,48500,48500,48500,0
20250418,165900,4880949750,48500,48500,48500,48500,0
20250418,165800,4880949750,48500,48500,48500,48500,0
20250418,165700,4880949750,48500,48500,48500,48500,0
20250418,165600,4880949750,48500,48500,48500,48500,0
20250418,165500,4880949750,48500,48500,48500,48500,0
20250418,165400,4880949750,48500,48500,48500,48500,0
20250418,165300,4880949750,48500,48500,48500,48500,0
20250418,165200,4880949750,48500,48500,48500,48500,0
20250418,165100,4880949750,48500,48500,48500,48500,0
20250418,165000,4880949750,48500,48500,48500,48500,0
20250418,164900,4880949750,48500,48500,48500,48500,0
20250418,164800,4880949750,48500,48500,48500,48500,0
20250418,164700,4880949750,48500,48500,48500,48500,0
20250418,164600,4880949750,48500,48500,48500,48500,571
20250418,164500,4880949750,48500,48500,48500,48500,0
20250418,164400,4880949750,48500,48500,48500,48500,0
20250418,164300,4880949750,48500,48500,48500,48500,0
20250418,164200,4880949750,48500,48500,48500,48500,0
20250418,164100,4880949750,48500,48500,48500,48500,0
20250418,164000,4880949750,48500,48500,48500,48500,0
20250418,163900,4880949750,48500,48500,48500,48500,0
20250418,163800,4880949750,48500,48500,48500,48500,0
20250418,163700,4880949750,48500,48500,48500,48500,0
20250418,163600,4880949750,48500,48500,48500,48500,0
20250418,163500,4880949750,48500,48500,48500,48500,0
20250418,163400,4880949750,48500,48500,48500,48500,0
20250418,163300,4880949750,48500,48500,48500,48500,0
20250418,163200,4880949750,48500,48500,48500,48500,0
20250418,163100,4880949750,48500,48500,48500,48500,0
20250418,163000,4880949750,48500,48500,48500,48500,0
20250418,162900,4880949750,48500,48500,48500,48500,0
20250418,162800,4880949750,48500,48500,48500,48500,0
20250418,162700,4880949750,48500,48500,48500,48500,0
20250418,162600,4880949750,48500,48500,48500,48500,0
20250418,162500,4880949750,48500,48500,48500,48500,0
20250418,162400,4880949750,48500,48500,48500,48500,0
20250418,162300,4880949750,48500,48500,48500,48500,0
20250418,162200,4880949750,48500,48500,48500,48500,0
20250418,162100,4880949750,48500,48500,48500,48500,0
20250418,162000,4880949750,48500,48500,48500,48500,0
20250418,161900,4880949750,48500,48500,48500,48500,0
20250418,161800,4880949750,48500,48500,48500,48500,0
20250418,161700,4880949750,48500,48500,48500,48500,0
20250418,161600,4880949750,48500,48500,48500,48500,571
20250418,161500,4880949750,48500,48500,48500,48500,0
20250418,161400,4880949750,48500,48500,48500,48500,0
20250418,161300,4880949750,48500,48500,48500,48500,0
20250418,161200,4880949750,48500,48500,48500,48500,0
20250418,161100,4880949750,48500,48500,48500,48500,0
20250418,161000,4880949750,48500,48500,48500,48500,0
20250418,160900,4880949750,48500,48500,48500,48500,0
20250418,160800,4880949750,48500,48500,48500,48500,0
20250418,160700,4880949750,48500,48500,48500,48500,0
20250418,160600,4880949750,48500,48500,48500,48500,0
20250418,160500,4880949750,48500,48500,48500,48500,0
20250418,160400,4880949750,48500,48500,48500,48500,0
20250418,160300,4880949750,48500,48500,48500,48500,0
20250418,160200,4880949750,48500,48500,48500,48500,0
20250418,160100,4880949750,48500,48500,48500,48500,0
20250418,160000,4880949750,48500,48500,48500,48500,0
20250418,155900,4880949750,48500,48500,48500,48500,0
20250418,155800,4880949750,48500,48500,48500,48500,0
20250418,155700,4880949750,48500,48500,48500,48500,0
20250418,155600,4880949750,48500,48500,48500,48500,0
20250418,155500,4880949750,48500,48500,48500,48500,0
20250418,155400,4880949750,48500,48500,48500,48500,0
20250418,155300,4880949750,48500,48500,48500,48500,0
20250418,155200,4880949750,48500,48500,48500,48500,0
20250418,155100,4880949750,48500,48500,48500,48500,0
20250418,155000,4880949750,48500,48500,48500,48500,0
20250418,154900,4880949750,48500,48500,48500,48500,0
20250418,154800,4880949750,48500,48500,48500,48500,0
20250418,154700,4880949750,48500,48500,48500,48500,0
20250418,154600,4880949750,48500,48500,48500,48500,571
20250418,154500,4880949750,48500,48500,48500,48500,0
20250418,154400,4880949750,48500,48500,48500,48500,0
20250418,154300,4880949750,48500,48500,48500,48500,0
20250418,154200,4880949750,48500,48500,48500,48500,0
20250418,154100,4880949750,48500,48500,48500,48500,0
20250418,154000,4880949750,48500,48500,48500,48500,0
20250418,153900,4880949750,48500,48500,48500,48500,0
20250418,153800,4880949750,48500,48500,48500,48500,0
20250418,153700,4880949750,48500,48500,48500,48500,0
20250418,153600,4880949750,48500,48500,48500,48500,0
20250418,153500,4880949750,48500,48500,48500,48500,0
20250418,153400,4880949750,48500,48500,48500,48500,0
20250418,153300,4880949750,48500,48500,48500,48500,0
20250418,153200,4880949750,48500,48500,48500,48500,0
20250418,153100,4880949750,48500,48500,48500,48500,0
20250418,153000,4880949750,48500,48500,48500,48500,571
20250418,152900,4853256250,48050,48050,48050,48050,0
20250418,152800,4853256250,48050,48050,48050,48050,0
20250418,152700,4853256250,48050,48050,48050,48050,0
20250418,152600,4853256250,48050,48050,48050,48050,0
20250418,152500,4853256250,48050,48050,48050,48050,0
20250418,152400,4853256250,48050,48050,48050,48050,0
20250418,152300,4853256250,48050,48050,48050,48050,0
20250418,152200,4853256250,48050,48050,48050,48050,0
20250418,152100,4853256250,48050,48050,48050,48050,0
20250418,152000,4853256250,48050,48050,48050,48050,0
20250418,151900,4853256250,48050,48500,48500,48000,1010
20250418,151800,4804582600,48450,48500,48550,48450,109
20250418,151700,4799297500,48550,48600,48600,48450,70
20250418,151600,4795901550,48650,48600,48700,48600,149
20250418,151500,4788653500,48600,48600,48600,48450,99
20250418,151400,4783843450,48600,48600,48600,48600,158
20250418,151300,4776164650,48450,48450,48450,48450,0
20250418,151200,4776164650,48450,48550,48600,48450,121
20250418,151100,4770284600,48450,48450,48500,48450,5
20250418,151000,4770042300,48500,48500,48650,48450,204
20250418,150900,4760134800,48500,48550,48550,48500,443
20250418,150800,4738646600,48550,48600,48650,48550,290
20250418,150700,4724552300,48600,48650,48650,48600,52
20250418,150600,4722023350,48700,48800,48800,48700,154
20250418,150500,4714509300,48800,48900,48900,48800,312
20250418,150400,4699279150,48950,48850,48950,48850,194
20250418,150300,4689794050,48900,48850,48900,48850,137
20250418,150200,4683095400,48850,48900,48900,48800,22
20250418,150100,4682020450,48900,49050,49100,48900,122
20250418,150000,4676032750,48950,49050,49150,48950,157
20250418,145900,4668326050,49050,49100,49150,48950,187
20250418,145800,4659147600,49150,49150,49150,49150,15
20250418,145700,4658410350,49150,49150,49150,49150,120
20250418,145600,4652512350,49150,49150,49150,49100,198
20250418,145500,4642789200,49250,49150,49250,49150,185
20250418,145400,4633691800,49100,49150,49150,49100,10
20250418,145300,4633200700,49100,49150,49150,49100,269
20250418,145200,4619987300,49150,49200,49300,49150,177
20250418,145100,4611276650,49200,49250,49250,49200,61
20250418,145000,4608274450,49250,49150,49250,49150,67
20250418,144900,4604977850,49150,49150,49150,49150,204
20250418,144800,4594951250,49150,49250,49250,49150,216
20250418,144700,4584321700,49250,49300,49300,49150,161
20250418,144600,4576392000,49200,49300,49300,49200,156
20250418,144500,4568709450,49300,49300,49300,49250,14
20250418,144400,4568019750,49300,49250,49350,49250,208
20250418,144300,4557765000,49250,49200,49250,49200,68
20250418,144200,4554416900,49200,49200,49200,49150,121
20250418,144100,4548468800,49200,49150,49200,49150,125
20250418,144000,4542322050,49100,49300,49300,48500,983
20250418,143900,4494188650,49300,49300,49300,49300,126
20250418,143800,4487976850,49300,49300,49300,49300,87
20250418,143700,4483687750,49300,49300,49300,49300,191
20250418,143600,4474271450,49300,49300,49300,49250,15
20250418,143500,4473532200,49300,49300,49300,49250,159
20250418,143400,4465693700,49300,49350,49350,49250,470
20250418,143300,4442516700,49350,49300,49350,49300,131
20250418,143200,4436054600,49300,49300,49300,49300,62
20250418,143100,4432998000,49300,49300,49300,49300,155
20250418,143000,4425356500,49300,49300,49300,49250,190
20250418,142900,4415990350,49250,49300,49300,49250,22
20250418,142800,4414905950,49300,49250,49300,49250,120
20250418,142700,4408992050,49250,49250,49250,49250,25
20250418,142600,4407760800,49250,49250,49300,49250,232
20250418,142500,4396334250,49250,49200,49250,49150,88
20250418,142400,4392001150,49250,49250,49250,49200,168
20250418,142300,4383727250,49250,49250,49250,49250,23
20250418,142200,4382594500,49250,49200,49250,49150,221
20250418,142100,4371714700,49200,49200,49200,49150,209
20250418,142000,4361439950,49150,49150,49150,49100,254
20250418,141900,4348963750,49150,49100,49150,49100,42
20250418,141800,4346900250,49150,49150,49250,49100,92
20250418,141700,4342377150,49200,49250,49250,49150,714
20250418,141600,4307249300,49200,49300,49300,49200,28
20250418,141500,4305870450,49250,49150,49250,49150,209
20250418,141400,4295594000,49150,49100,49150,49100,138
20250418,141300,4288817450,49100,49050,49100,49050,55
20250418,141200,4286117450,49150,49100,49150,49100,103
20250418,141100,4281057200,49050,49100,49100,49000,270
20250418,141000,4267813850,49200,49050,49200,49050,5
20250418,140900,4267568000,49050,49050,49050,49050,141
20250418,140800,4260651950,49050,49000,49050,49000,73
20250418,140700,4257073600,49000,49050,49050,49000,52
20250418,140600,4254524950,49000,49000,49050,49000,219
20250418,140500,4243790750,49000,49050,49050,49000,66
20250418,140400,4240553950,49000,49000,49050,49000,160
20250418,140300,4232707300,49000,49100,49100,49000,168
20250418,140200,4224469450,49050,49050,49100,49050,130
20250418,140100,4218092300,49000,49050,49100,49000,52
20250418,140000,4215541100,49050,49200,49200,49050,221
20250418,135900,4204697750,49150,49150,49200,49100,190
20250418,135800,4195359550,49150,49200,49200,49150,67
20250418,135700,4192064650,49200,49200,49300,49100,161
20250418,135600,4184145000,49300,49200,49300,49150,137
20250418,135500,4177398200,49300,49350,49350,49200,1452
20250418,135400,4105816000,49350,49350,49350,49350,0
20250418,135300,4105816000,49350,49350,49400,49350,237
20250418,135200,4094119500,49400,49400,49400,49400,10
20250418,135100,4093625500,49400,49350,49400,49350,19
20250418,135000,4092687800,49350,49350,49350,49350,140
20250418,134900,4085778800,49350,49350,49350,49350,10
20250418,134800,4085285300,49350,49400,49400,49350,57
20250418,134700,4082472300,49400,49350,49400,49350,118
20250418,134600,4076643300,49450,49350,49450,49350,107
20250418,134500,4071355700,49350,49350,49400,49350,328
20250418,134400,4055162400,49400,49400,49400,49350,190
20250418,134300,4045779900,49400,49400,49400,49400,0
20250418,134200,4045779900,49400,49400,49400,49350,133
20250418,134100,4039209800,49400,49400,49400,49400,10
20250418,134000,4038715800,49350,49400,49400,49350,174
20250418,133900,4030121150,49400,49400,49400,49400,11
20250418,133800,4029577750,49400,49400,49400,49400,142
20250418,133700,4022562950,49400,49400,49400,49400,0
20250418,133600,4022562950,49400,49350,49400,49350,152
20250418,133500,4015055200,49350,49350,49350,49350,168
20250418,133400,4006764400,49350,49350,49350,49350,77
20250418,133300,4002964450,49400,49400,49400,49350,133
20250418,133200,3996394750,49400,49400,49400,49400,14
20250418,133100,3995703150,49400,49400,49400,49400,132
20250418,133000,3989182350,49400,49300,49400,49300,62
20250418,132900,3986119650,49300,49300,49400,49300,264
20250418,132800,3973097900,49300,49350,49350,49300,129
20250418,132700,3966737200,49400,49400,49450,49400,170
20250418,132600,3958331700,49450,49350,49450,49350,57
20250418,132500,3955514050,49350,49350,49400,49350,115
20250418,132400,3949833300,49350,49400,49450,49300,297
20250418,132300,3935169550,49400,49400,49400,49400,73
20250418,132200,3931563350,49400,49350,49400,49350,60
20250418,132100,3928602100,49350,49300,49350,49300,87
20250418,132000,3924312450,49300,49350,49400,49300,261
20250418,131900,3911435650,49400,49400,49400,49350,60
20250418,131800,3908474300,49400,49350,49400,49350,27
20250418,131700,3907141350,49300,49350,49350,49300,35
20250418,131600,3905415250,49350,49300,49350,49300,168
20250418,131500,3897126400,49350,49300,49350,49300,80
20250418,131400,3893181900,49300,49300,49300,49250,87
20250418,131300,3888893250,49300,49300,49300,49300,128
20250418,131200,3882582850,49300,49300,49300,49250,124
20250418,131100,3876469850,49300,49300,49350,49300,152
20250418,131000,3868975750,49350,49350,49350,49300,119
20250418,130900,3863103150,49350,49300,49350,49300,319
20250418,130800,3847369550,49300,49350,49400,49300,166
20250418,130700,3839179150,49350,49350,49350,49350,1
20250418,130600,3839129800,49350,49300,49350,49300,22
20250418,130500,3838044450,49300,49250,49300,49250,53
20250418,130400,3835432600,49250,49300,49300,49250,5
20250418,130300,3835186300,49250,49300,49400,49250,151
20250418,130200,3827742150,49250,49250,49250,49250,57
20250418,130100,3824934900,49250,49300,49300,49100,516
20250418,130000,3799504400,49350,49400,49400,49350,15
20250418,125900,3798763450,49400,49400,49400,49400,123
20250418,125800,3792687250,49400,49400,49400,49400,131
20250418,125700,3786215850,49350,49400,49400,49350,85
20250418,125600,3782020600,49350,49350,49350,49350,113
20250418,125500,3776444050,49450,49450,49450,49450,5
20250418,125400,3776196800,49400,49400,49400,49400,213
20250418,125300,3765674600,49450,49400,49450,49400,139
20250418,125200,3758803250,49350,49350,49350,49350,49
20250418,125100,3756385100,49350,49300,49350,49300,16
20250418,125000,3755595600,49300,49300,49300,49250,97
20250418,124900,3750813650,49300,49300,49300,49300,60
20250418,124800,3747855650,49250,49350,49350,49200,355
20250418,124700,3730361450,49350,49400,49400,49350,168
20250418,124600,3722064050,49350,49350,49350,49350,1
20250418,124500,3722014700,49350,49300,49400,49300,41
20250418,124400,3719990900,49250,49350,49350,49200,225
20250418,124300,3708897100,49350,49300,49350,49300,102
20250418,124200,3703864650,49300,49300,49300,49300,126
20250418,124100,3697652850,49300,49300,49300,49300,176
20250418,124000,3688976050,49300,49300,49300,49250,247
20250418,123900,3676799050,49300,49350,49400,49300,846
20250418,123800,3635077400,49400,49450,49450,49400,128
20250418,123700,3628753650,49400,49400,49400,49350,99
20250418,123600,3623863950,49450,49450,49500,49450,149
20250418,123500,3616495400,49450,49400,49450,49400,13
20250418,123400,3615852650,49400,49400,49400,49400,35
20250418,123300,3614123650,49400,49350,49400,49350,90
20250418,123200,3609681650,49350,49400,49400,49350,142
20250418,123100,3602666950,49400,49400,49400,49400,0
20250418,123000,3602666950,49400,49400,49400,49350,131
20250418,122900,3596195700,49400,49400,49400,49400,16
20250418,122800,3595405300,49350,49300,49350,49300,8
20250418,122700,3595010650,49350,49350,49350,49300,309
20250418,122600,3579762050,49350,49400,49450,49350,303
20250418,122500,3564798350,49450,49400,49450,49400,47
20250418,122400,3562476050,49400,49400,49400,49350,14
20250418,122300,3561784500,49400,49400,49400,49400,112
20250418,122200,3556251700,49400,49450,49450,49350,609
20250418,122100,3526194700,49450,49400,49450,49400,132
20250418,122000,3519672850,49400,49400,49400,49400,0
20250418,121900,3519672850,49400,49300,49400,49300,285
20250418,121800,3505606700,49300,49300,49350,49300,26
20250418,121700,3504324400,49300,49300,49350,49250,157
20250418,121600,3496584400,49300,49150,49300,49100,8
20250418,121500,3496191350,49100,49200,49250,49100,527
20250418,121400,3470266500,49200,49250,49300,49200,427
20250418,121300,3449248700,49250,49350,49350,49200,1690
20250418,121200,3365936350,49400,49400,49450,49400,127
20250418,121100,3359662000,49350,49350,49350,49350,93
20250418,121000,3355072450,49350,49350,49400,49350,27
20250418,120900,3353739500,49350,49350,49350,49300,45
20250418,120800,3351518800,49400,49400,49400,49400,108
20250418,120700,3346183600,49350,49400,49400,49350,39
20250418,120600,3344258750,49400,49400,49400,49400,135
20250418,120500,3337589750,49450,49500,49500,49400,240
20250418,120400,3325723400,49500,49550,49550,49500,127
20250418,120300,3319431150,49550,49500,49550,49500,26
20250418,120200,3318143450,49500,49650,49650,49500,446
20250418,120100,3296041550,49700,49650,49700,49650,104
20250418,120000,3290877300,49650,49700,49700,49650,98
20250418,115900,3286008950,49700,49650,49700,49600,210
20250418,115800,3275579650,49650,49650,49650,49650,117
20250418,115700,3269770600,49650,49550,49650,49550,107
20250418,115600,3264464200,49550,49600,49600,49550,16
20250418,115500,3263670800,49600,49600,49600,49550,193
20250418,115400,3254098900,49600,49600,49600,49600,77
20250418,115300,3250279700,49600,49700,49700,49600,310
20250418,115200,3234900750,49650,49700,49700,49650,130
20250418,115100,3228443700,49700,49650,49700,49650,219
20250418,115000,3217559900,49700,49650,49700,49650,209
20250418,114900,3207181350,49650,49650,49650,49600,208
20250418,114800,3196855050,49650,49650,49650,49650,376
20250418,114700,3178186650,49600,49550,49600,49550,440
20250418,114600,3156367650,49550,49400,49550,49400,131
20250418,114500,3149882850,49400,49450,49500,49400,146
20250418,114400,3142660850,49500,49450,49500,49400,224
20250418,114300,3131581400,49500,49350,49500,49350,83
20250418,114200,3127482600,49350,49400,49450,49350,261
20250418,114100,3114587850,49400,49350,49400,49350,33
20250418,114000,3112957700,49350,49400,49400,49350,593
20250418,113900,3083689600,49400,49400,49450,49350,204
20250418,113800,3073610450,49400,49400,49450,49350,266
20250418,113700,3060460100,49400,49400,49500,49400,351
20250418,113600,3043112950,49400,49400,49400,49300,253
20250418,113500,3030622950,49400,49300,49400,49300,117
20250418,113400,3024845300,49350,49300,49350,49300,114
20250418,113300,3019221000,49300,49200,49300,49200,232
20250418,113200,3007792850,49200,49200,49250,49200,173
20250418,113100,2999281150,49200,49150,49250,49150,264
20250418,113000,2986299200,49100,49200,49200,49100,105
20250418,112900,2981135050,49200,49200,49250,49150,179
20250418,112800,2972327950,49200,49200,49250,49200,210
20250418,112700,2961995900,49150,49100,49250,49100,143
20250418,112600,2954961300,49100,49200,49200,49100,288
20250418,112500,2940800850,49200,49200,49200,49200,92
20250418,112400,2936274450,49200,49100,49200,49100,302
20250418,112300,2921418850,49100,49200,49200,49100,188
20250418,112200,2912175250,49150,49150,49200,49100,68
20250418,112100,2908832800,49100,49100,49150,49050,172
20250418,112000,2900380850,49150,49100,49150,49100,221
20250418,111900,2889529700,49100,49050,49100,49050,175
20250418,111800,2880943600,49050,49100,49100,49050,259
20250418,111700,2868234100,49100,49200,49200,49050,202
20250418,111600,2858307650,49200,49100,49200,49100,187
20250418,111500,2849111950,49100,49100,49100,49050,361
20250418,111400,2831391500,49050,49050,49100,49050,103
20250418,111300,2826336100,49050,49100,49100,49000,196
20250418,111200,2816723000,49050,49000,49050,48950,129
20250418,111100,2810397150,48950,49000,49050,48950,304
20250418,111000,2795495650,48950,48900,49000,48900,112
20250418,110900,2790010050,49000,48950,49000,48900,243
20250418,110800,2778106550,48950,49000,49000,48850,179
20250418,110700,2769350100,48900,48850,49000,48850,237
20250418,110600,2757753600,48850,48950,49000,48850,271
20250418,110500,2744497300,48950,48950,49000,48950,287
20250418,110400,2730439550,48900,48900,48950,48900,193
20250418,110300,2721001250,48900,48850,48900,48800,134
20250418,110200,2714455550,48850,48800,48850,48750,129
20250418,110100,2708159350,48850,48850,48850,48700,198
20250418,110000,2698491650,48850,48950,48950,48800,246
20250418,105900,2686466150,48900,48900,49000,48850,219
20250418,105800,2675747550,48900,48800,48900,48800,164
20250418,105700,2667729200,48800,48900,48950,48800,233
20250418,105600,2656337250,48950,48900,48950,48850,128
20250418,105500,2650077350,48850,48900,48900,48800,134
20250418,105400,2643530300,48850,48850,48900,48800,191
20250418,105300,2634193850,48850,48850,48950,48800,311
20250418,105200,2618991600,48800,48800,48850,48800,60
20250418,105100,2616061150,48800,48900,48950,48800,278
20250418,105000,2602466750,48950,48850,49000,48800,170
20250418,104900,2594148500,48850,48800,48850,48700,264
20250418,104800,2581265150,48750,48800,48850,48750,62
20250418,104700,2578237500,48800,48850,48900,48750,263
20250418,104600,2565389950,48750,48750,48850,48750,271
20250418,104500,2552164650,48750,48750,48850,48750,191
20250418,104400,2542843650,48750,48850,48850,48750,164
20250418,104300,2534835750,48800,48800,48850,48750,263
20250418,104200,2521994700,48700,48750,48800,48700,197
20250418,104100,2512389850,48750,48750,48800,48650,157
20250418,104000,2504739550,48800,48800,48900,48800,299
20250418,103900,2490139500,48850,48800,48850,48750,84
20250418,103800,2486038750,48850,48750,48900,48750,249
20250418,103700,2473879250,48750,48800,48900,48750,209
20250418,103600,2463676650,48700,48800,48800,48700,138
20250418,103500,2456943300,48800,48800,48800,48700,106
20250418,103400,2451772050,48800,48650,48800,48650,406
20250418,103300,2431972950,48650,48600,48700,48600,143
20250418,103200,2425018550,48600,48600,48700,48600,258
20250418,103100,2412472350,48600,48700,48750,48600,330
20250418,103000,2396400150,48700,48750,48800,48700,97
20250418,102900,2391670400,48750,48700,48750,48650,219
20250418,102800,2381008850,48650,48550,48650,48550,124
20250418,102700,2374981700,48600,48550,48600,48500,330
20250418,102600,2358953850,48550,48600,48650,48550,119
20250418,102500,2353170700,48600,48600,48650,48600,293
20250418,102400,2338924750,48600,48650,48700,48550,111
20250418,102300,2333529950,48600,48750,48800,48550,218
20250418,102200,2322910050,48750,48800,48800,48750,117
20250418,102100,2317204850,48750,48750,48850,48700,264
20250418,102000,2304329150,48750,48700,48800,48650,243
20250418,101900,2292491350,48650,48700,48700,48650,164
20250418,101800,2284508550,48700,48700,48750,48700,248
20250418,101700,2272420000,48650,48700,48700,48500,152
20250418,101600,2265030950,48800,48750,48800,48750,198
20250418,101500,2255368700,48750,48800,48800,48600,295
20250418,101400,2241007100,48750,48650,48750,48500,270
20250418,101300,2227871900,48650,48700,48800,48600,154
20250418,101200,2220379900,48800,48700,48800,48500,195
20250418,101100,2210883250,48650,48700,48700,48600,149
20250418,101000,2203631650,48750,48700,48850,48700,255
20250418,100900,2191196250,48650,48800,48800,48650,135
20250418,100800,2184614550,48750,48800,48800,48700,313
20250418,100700,2169354850,48700,48600,48750,48600,310
20250418,100600,2154263100,48600,48700,48750,48550,901
20250418,100500,2110500450,48700,48700,48700,48550,237
20250418,100400,2098972900,48650,48700,48750,48650,181
20250418,100300,2090154650,48700,48600,48700,48600,350
20250418,100200,2073115750,48600,48650,48700,48550,387
20250418,100100,2054317950,48600,48600,48650,48550,308
20250418,100000,2039352900,48600,48750,48750,48550,372
20250418,095900,2021247650,48750,48800,48850,48700,352
20250418,095800,2004082650,48850,48800,48850,48750,138
20250418,095700,1997348350,48750,48800,48800,48700,299
20250418,095600,1982762300,48800,48800,48850,48800,251
20250418,095500,1970502850,48800,48750,48800,48700,116
20250418,095400,1964844650,48750,48850,48850,48600,2631
20250418,095300,1836946150,48850,48850,48850,48750,194
20250418,095200,1827475550,48800,48750,48800,48700,362
20250418,095100,1809827250,48800,48800,48900,48800,253
20250418,095000,1797470750,48900,48800,48950,48800,320
20250418,094900,1781832900,48900,48750,48900,48500,499
20250418,094800,1757492850,48800,48550,48850,48550,81
20250418,094700,1753547450,48650,48950,49050,48600,447
20250418,094600,1731764200,48950,48600,48950,48500,527
20250418,094500,1706101550,48600,48500,48600,48500,185
20250418,094400,1697121775,48500,48700,48700,48450,764
20250418,094300,1660034825,48700,48800,48850,48650,570
20250418,094200,1632260775,48900,48850,48900,48800,111
20250418,094100,1626838725,48900,48750,48900,48750,346
20250418,094000,1609959125,48750,48850,48950,48750,354
20250418,093900,1592677225,48850,49000,49100,48800,610
20250418,093800,1562859625,48950,49000,49200,48750,827
20250418,093700,1522400875,48950,49000,49200,48850,895
20250418,093600,1478512325,49150,48900,49150,48900,260
20250418,093500,1465744525,48900,49400,49400,48900,609
20250418,093400,1435818075,49150,49300,49400,49150,583
20250418,093300,1407075025,49350,49200,49400,49100,713
20250418,093200,1372000275,49150,49050,49400,49050,753
20250418,093100,1334967825,49000,49000,49200,48950,374
20250418,093000,1316604125,49150,48800,49150,48650,813
20250418,092900,1276871575,48800,48950,49000,48750,327
20250418,092800,1260901275,48800,49000,49000,48750,1163
20250418,092700,1204006325,48950,49250,49300,48950,1437
20250418,092600,1133558275,49250,49000,49350,49000,788
20250418,092500,1094847175,49050,49300,49550,49050,1236
20250418,092400,1034009325,49250,49550,49600,49250,1012
20250418,092300,984019625,49550,49400,49600,49400,377
20250418,092200,965369775,49400,49550,49600,49350,571
20250418,092100,937112000,49550,49550,49600,49550,386
20250418,092000,917979100,49600,49550,49600,49500,174
20250418,091900,909351200,49550,49500,49650,49450,802
20250418,091800,869598100,49450,49450,49500,49400,533
20250418,091700,843243850,49400,49100,49500,49050,1402
20250418,091600,774225600,49100,49150,49300,49000,566
20250418,091500,746433500,49300,49400,49450,49150,747
20250418,091400,709597300,49475,49400,49500,49350,755
20250418,091300,672247500,49400,49250,49400,49150,359
20250418,091200,654525750,49100,48850,49250,48850,810
20250418,091100,614809650,48800,48500,48800,48500,390
20250418,091000,595843600,48600,48550,48700,48300,1171
20250418,090900,539000650,48550,48650,48650,48500,679
20250418,090800,506017550,48650,48750,48900,48600,1185
20250418,090700,448304000,48750,48850,48950,48750,516
20250418,090600,423097800,48850,48950,49000,48850,469
20250418,090500,400159600,48950,48950,49000,48800,1057
20250418,090400,348438350,48950,49000,49150,48800,743
20250418,090300,312078200,49000,49100,49100,48900,901
20250418,090200,267922000,49150,49350,49350,48900,751
20250418,090100,231101100,49300,49350,49550,48850,2050
20250418,090000,130345850,49500,49650,49700,49250,2629
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181600 4880949750 48500 48500 48500 48500 571
3 20250418 181500 4880949750 48500 48500 48500 48500 0
4 20250418 181400 4880949750 48500 48500 48500 48500 0
5 20250418 181300 4880949750 48500 48500 48500 48500 0
6 20250418 181200 4880949750 48500 48500 48500 48500 0
7 20250418 181100 4880949750 48500 48500 48500 48500 0
8 20250418 181000 4880949750 48500 48500 48500 48500 0
9 20250418 180900 4880949750 48500 48500 48500 48500 0
10 20250418 180800 4880949750 48500 48500 48500 48500 0
11 20250418 180700 4880949750 48500 48500 48500 48500 0
12 20250418 180600 4880949750 48500 48500 48500 48500 0
13 20250418 180500 4880949750 48500 48500 48500 48500 0
14 20250418 180400 4880949750 48500 48500 48500 48500 0
15 20250418 180300 4880949750 48500 48500 48500 48500 0
16 20250418 180200 4880949750 48500 48500 48500 48500 0
17 20250418 180100 4880949750 48500 48500 48500 48500 0
18 20250418 180000 4880949750 48500 48500 48500 48500 0
19 20250418 175900 4880949750 48500 48500 48500 48500 0
20 20250418 175800 4880949750 48500 48500 48500 48500 0
21 20250418 175700 4880949750 48500 48500 48500 48500 0
22 20250418 175600 4880949750 48500 48500 48500 48500 0
23 20250418 175500 4880949750 48500 48500 48500 48500 0
24 20250418 175400 4880949750 48500 48500 48500 48500 0
25 20250418 175300 4880949750 48500 48500 48500 48500 0
26 20250418 175200 4880949750 48500 48500 48500 48500 0
27 20250418 175100 4880949750 48500 48500 48500 48500 0
28 20250418 175000 4880949750 48500 48500 48500 48500 0
29 20250418 174900 4880949750 48500 48500 48500 48500 0
30 20250418 174800 4880949750 48500 48500 48500 48500 0
31 20250418 174700 4880949750 48500 48500 48500 48500 0
32 20250418 174600 4880949750 48500 48500 48500 48500 571
33 20250418 174500 4880949750 48500 48500 48500 48500 0
34 20250418 174400 4880949750 48500 48500 48500 48500 0
35 20250418 174300 4880949750 48500 48500 48500 48500 0
36 20250418 174200 4880949750 48500 48500 48500 48500 0
37 20250418 174100 4880949750 48500 48500 48500 48500 0
38 20250418 174000 4880949750 48500 48500 48500 48500 0
39 20250418 173900 4880949750 48500 48500 48500 48500 0
40 20250418 173800 4880949750 48500 48500 48500 48500 0
41 20250418 173700 4880949750 48500 48500 48500 48500 0
42 20250418 173600 4880949750 48500 48500 48500 48500 0
43 20250418 173500 4880949750 48500 48500 48500 48500 0
44 20250418 173400 4880949750 48500 48500 48500 48500 0
45 20250418 173300 4880949750 48500 48500 48500 48500 0
46 20250418 173200 4880949750 48500 48500 48500 48500 0
47 20250418 173100 4880949750 48500 48500 48500 48500 0
48 20250418 173000 4880949750 48500 48500 48500 48500 0
49 20250418 172900 4880949750 48500 48500 48500 48500 0
50 20250418 172800 4880949750 48500 48500 48500 48500 0
51 20250418 172700 4880949750 48500 48500 48500 48500 0
52 20250418 172600 4880949750 48500 48500 48500 48500 0
53 20250418 172500 4880949750 48500 48500 48500 48500 0
54 20250418 172400 4880949750 48500 48500 48500 48500 0
55 20250418 172300 4880949750 48500 48500 48500 48500 0
56 20250418 172200 4880949750 48500 48500 48500 48500 0
57 20250418 172100 4880949750 48500 48500 48500 48500 0
58 20250418 172000 4880949750 48500 48500 48500 48500 0
59 20250418 171900 4880949750 48500 48500 48500 48500 0
60 20250418 171800 4880949750 48500 48500 48500 48500 0
61 20250418 171700 4880949750 48500 48500 48500 48500 0
62 20250418 171600 4880949750 48500 48500 48500 48500 571
63 20250418 171500 4880949750 48500 48500 48500 48500 0
64 20250418 171400 4880949750 48500 48500 48500 48500 0
65 20250418 171300 4880949750 48500 48500 48500 48500 0
66 20250418 171200 4880949750 48500 48500 48500 48500 0
67 20250418 171100 4880949750 48500 48500 48500 48500 0
68 20250418 171000 4880949750 48500 48500 48500 48500 0
69 20250418 170900 4880949750 48500 48500 48500 48500 0
70 20250418 170800 4880949750 48500 48500 48500 48500 0
71 20250418 170700 4880949750 48500 48500 48500 48500 0
72 20250418 170600 4880949750 48500 48500 48500 48500 0
73 20250418 170500 4880949750 48500 48500 48500 48500 0
74 20250418 170400 4880949750 48500 48500 48500 48500 0
75 20250418 170300 4880949750 48500 48500 48500 48500 0
76 20250418 170200 4880949750 48500 48500 48500 48500 0
77 20250418 170100 4880949750 48500 48500 48500 48500 0
78 20250418 170000 4880949750 48500 48500 48500 48500 0
79 20250418 165900 4880949750 48500 48500 48500 48500 0
80 20250418 165800 4880949750 48500 48500 48500 48500 0
81 20250418 165700 4880949750 48500 48500 48500 48500 0
82 20250418 165600 4880949750 48500 48500 48500 48500 0
83 20250418 165500 4880949750 48500 48500 48500 48500 0
84 20250418 165400 4880949750 48500 48500 48500 48500 0
85 20250418 165300 4880949750 48500 48500 48500 48500 0
86 20250418 165200 4880949750 48500 48500 48500 48500 0
87 20250418 165100 4880949750 48500 48500 48500 48500 0
88 20250418 165000 4880949750 48500 48500 48500 48500 0
89 20250418 164900 4880949750 48500 48500 48500 48500 0
90 20250418 164800 4880949750 48500 48500 48500 48500 0
91 20250418 164700 4880949750 48500 48500 48500 48500 0
92 20250418 164600 4880949750 48500 48500 48500 48500 571
93 20250418 164500 4880949750 48500 48500 48500 48500 0
94 20250418 164400 4880949750 48500 48500 48500 48500 0
95 20250418 164300 4880949750 48500 48500 48500 48500 0
96 20250418 164200 4880949750 48500 48500 48500 48500 0
97 20250418 164100 4880949750 48500 48500 48500 48500 0
98 20250418 164000 4880949750 48500 48500 48500 48500 0
99 20250418 163900 4880949750 48500 48500 48500 48500 0
100 20250418 163800 4880949750 48500 48500 48500 48500 0
101 20250418 163700 4880949750 48500 48500 48500 48500 0
102 20250418 163600 4880949750 48500 48500 48500 48500 0
103 20250418 163500 4880949750 48500 48500 48500 48500 0
104 20250418 163400 4880949750 48500 48500 48500 48500 0
105 20250418 163300 4880949750 48500 48500 48500 48500 0
106 20250418 163200 4880949750 48500 48500 48500 48500 0
107 20250418 163100 4880949750 48500 48500 48500 48500 0
108 20250418 163000 4880949750 48500 48500 48500 48500 0
109 20250418 162900 4880949750 48500 48500 48500 48500 0
110 20250418 162800 4880949750 48500 48500 48500 48500 0
111 20250418 162700 4880949750 48500 48500 48500 48500 0
112 20250418 162600 4880949750 48500 48500 48500 48500 0
113 20250418 162500 4880949750 48500 48500 48500 48500 0
114 20250418 162400 4880949750 48500 48500 48500 48500 0
115 20250418 162300 4880949750 48500 48500 48500 48500 0
116 20250418 162200 4880949750 48500 48500 48500 48500 0
117 20250418 162100 4880949750 48500 48500 48500 48500 0
118 20250418 162000 4880949750 48500 48500 48500 48500 0
119 20250418 161900 4880949750 48500 48500 48500 48500 0
120 20250418 161800 4880949750 48500 48500 48500 48500 0
121 20250418 161700 4880949750 48500 48500 48500 48500 0
122 20250418 161600 4880949750 48500 48500 48500 48500 571
123 20250418 161500 4880949750 48500 48500 48500 48500 0
124 20250418 161400 4880949750 48500 48500 48500 48500 0
125 20250418 161300 4880949750 48500 48500 48500 48500 0
126 20250418 161200 4880949750 48500 48500 48500 48500 0
127 20250418 161100 4880949750 48500 48500 48500 48500 0
128 20250418 161000 4880949750 48500 48500 48500 48500 0
129 20250418 160900 4880949750 48500 48500 48500 48500 0
130 20250418 160800 4880949750 48500 48500 48500 48500 0
131 20250418 160700 4880949750 48500 48500 48500 48500 0
132 20250418 160600 4880949750 48500 48500 48500 48500 0
133 20250418 160500 4880949750 48500 48500 48500 48500 0
134 20250418 160400 4880949750 48500 48500 48500 48500 0
135 20250418 160300 4880949750 48500 48500 48500 48500 0
136 20250418 160200 4880949750 48500 48500 48500 48500 0
137 20250418 160100 4880949750 48500 48500 48500 48500 0
138 20250418 160000 4880949750 48500 48500 48500 48500 0
139 20250418 155900 4880949750 48500 48500 48500 48500 0
140 20250418 155800 4880949750 48500 48500 48500 48500 0
141 20250418 155700 4880949750 48500 48500 48500 48500 0
142 20250418 155600 4880949750 48500 48500 48500 48500 0
143 20250418 155500 4880949750 48500 48500 48500 48500 0
144 20250418 155400 4880949750 48500 48500 48500 48500 0
145 20250418 155300 4880949750 48500 48500 48500 48500 0
146 20250418 155200 4880949750 48500 48500 48500 48500 0
147 20250418 155100 4880949750 48500 48500 48500 48500 0
148 20250418 155000 4880949750 48500 48500 48500 48500 0
149 20250418 154900 4880949750 48500 48500 48500 48500 0
150 20250418 154800 4880949750 48500 48500 48500 48500 0
151 20250418 154700 4880949750 48500 48500 48500 48500 0
152 20250418 154600 4880949750 48500 48500 48500 48500 571
153 20250418 154500 4880949750 48500 48500 48500 48500 0
154 20250418 154400 4880949750 48500 48500 48500 48500 0
155 20250418 154300 4880949750 48500 48500 48500 48500 0
156 20250418 154200 4880949750 48500 48500 48500 48500 0
157 20250418 154100 4880949750 48500 48500 48500 48500 0
158 20250418 154000 4880949750 48500 48500 48500 48500 0
159 20250418 153900 4880949750 48500 48500 48500 48500 0
160 20250418 153800 4880949750 48500 48500 48500 48500 0
161 20250418 153700 4880949750 48500 48500 48500 48500 0
162 20250418 153600 4880949750 48500 48500 48500 48500 0
163 20250418 153500 4880949750 48500 48500 48500 48500 0
164 20250418 153400 4880949750 48500 48500 48500 48500 0
165 20250418 153300 4880949750 48500 48500 48500 48500 0
166 20250418 153200 4880949750 48500 48500 48500 48500 0
167 20250418 153100 4880949750 48500 48500 48500 48500 0
168 20250418 153000 4880949750 48500 48500 48500 48500 571
169 20250418 152900 4853256250 48050 48050 48050 48050 0
170 20250418 152800 4853256250 48050 48050 48050 48050 0
171 20250418 152700 4853256250 48050 48050 48050 48050 0
172 20250418 152600 4853256250 48050 48050 48050 48050 0
173 20250418 152500 4853256250 48050 48050 48050 48050 0
174 20250418 152400 4853256250 48050 48050 48050 48050 0
175 20250418 152300 4853256250 48050 48050 48050 48050 0
176 20250418 152200 4853256250 48050 48050 48050 48050 0
177 20250418 152100 4853256250 48050 48050 48050 48050 0
178 20250418 152000 4853256250 48050 48050 48050 48050 0
179 20250418 151900 4853256250 48050 48500 48500 48000 1010
180 20250418 151800 4804582600 48450 48500 48550 48450 109
181 20250418 151700 4799297500 48550 48600 48600 48450 70
182 20250418 151600 4795901550 48650 48600 48700 48600 149
183 20250418 151500 4788653500 48600 48600 48600 48450 99
184 20250418 151400 4783843450 48600 48600 48600 48600 158
185 20250418 151300 4776164650 48450 48450 48450 48450 0
186 20250418 151200 4776164650 48450 48550 48600 48450 121
187 20250418 151100 4770284600 48450 48450 48500 48450 5
188 20250418 151000 4770042300 48500 48500 48650 48450 204
189 20250418 150900 4760134800 48500 48550 48550 48500 443
190 20250418 150800 4738646600 48550 48600 48650 48550 290
191 20250418 150700 4724552300 48600 48650 48650 48600 52
192 20250418 150600 4722023350 48700 48800 48800 48700 154
193 20250418 150500 4714509300 48800 48900 48900 48800 312
194 20250418 150400 4699279150 48950 48850 48950 48850 194
195 20250418 150300 4689794050 48900 48850 48900 48850 137
196 20250418 150200 4683095400 48850 48900 48900 48800 22
197 20250418 150100 4682020450 48900 49050 49100 48900 122
198 20250418 150000 4676032750 48950 49050 49150 48950 157
199 20250418 145900 4668326050 49050 49100 49150 48950 187
200 20250418 145800 4659147600 49150 49150 49150 49150 15
201 20250418 145700 4658410350 49150 49150 49150 49150 120
202 20250418 145600 4652512350 49150 49150 49150 49100 198
203 20250418 145500 4642789200 49250 49150 49250 49150 185
204 20250418 145400 4633691800 49100 49150 49150 49100 10
205 20250418 145300 4633200700 49100 49150 49150 49100 269
206 20250418 145200 4619987300 49150 49200 49300 49150 177
207 20250418 145100 4611276650 49200 49250 49250 49200 61
208 20250418 145000 4608274450 49250 49150 49250 49150 67
209 20250418 144900 4604977850 49150 49150 49150 49150 204
210 20250418 144800 4594951250 49150 49250 49250 49150 216
211 20250418 144700 4584321700 49250 49300 49300 49150 161
212 20250418 144600 4576392000 49200 49300 49300 49200 156
213 20250418 144500 4568709450 49300 49300 49300 49250 14
214 20250418 144400 4568019750 49300 49250 49350 49250 208
215 20250418 144300 4557765000 49250 49200 49250 49200 68
216 20250418 144200 4554416900 49200 49200 49200 49150 121
217 20250418 144100 4548468800 49200 49150 49200 49150 125
218 20250418 144000 4542322050 49100 49300 49300 48500 983
219 20250418 143900 4494188650 49300 49300 49300 49300 126
220 20250418 143800 4487976850 49300 49300 49300 49300 87
221 20250418 143700 4483687750 49300 49300 49300 49300 191
222 20250418 143600 4474271450 49300 49300 49300 49250 15
223 20250418 143500 4473532200 49300 49300 49300 49250 159
224 20250418 143400 4465693700 49300 49350 49350 49250 470
225 20250418 143300 4442516700 49350 49300 49350 49300 131
226 20250418 143200 4436054600 49300 49300 49300 49300 62
227 20250418 143100 4432998000 49300 49300 49300 49300 155
228 20250418 143000 4425356500 49300 49300 49300 49250 190
229 20250418 142900 4415990350 49250 49300 49300 49250 22
230 20250418 142800 4414905950 49300 49250 49300 49250 120
231 20250418 142700 4408992050 49250 49250 49250 49250 25
232 20250418 142600 4407760800 49250 49250 49300 49250 232
233 20250418 142500 4396334250 49250 49200 49250 49150 88
234 20250418 142400 4392001150 49250 49250 49250 49200 168
235 20250418 142300 4383727250 49250 49250 49250 49250 23
236 20250418 142200 4382594500 49250 49200 49250 49150 221
237 20250418 142100 4371714700 49200 49200 49200 49150 209
238 20250418 142000 4361439950 49150 49150 49150 49100 254
239 20250418 141900 4348963750 49150 49100 49150 49100 42
240 20250418 141800 4346900250 49150 49150 49250 49100 92
241 20250418 141700 4342377150 49200 49250 49250 49150 714
242 20250418 141600 4307249300 49200 49300 49300 49200 28
243 20250418 141500 4305870450 49250 49150 49250 49150 209
244 20250418 141400 4295594000 49150 49100 49150 49100 138
245 20250418 141300 4288817450 49100 49050 49100 49050 55
246 20250418 141200 4286117450 49150 49100 49150 49100 103
247 20250418 141100 4281057200 49050 49100 49100 49000 270
248 20250418 141000 4267813850 49200 49050 49200 49050 5
249 20250418 140900 4267568000 49050 49050 49050 49050 141
250 20250418 140800 4260651950 49050 49000 49050 49000 73
251 20250418 140700 4257073600 49000 49050 49050 49000 52
252 20250418 140600 4254524950 49000 49000 49050 49000 219
253 20250418 140500 4243790750 49000 49050 49050 49000 66
254 20250418 140400 4240553950 49000 49000 49050 49000 160
255 20250418 140300 4232707300 49000 49100 49100 49000 168
256 20250418 140200 4224469450 49050 49050 49100 49050 130
257 20250418 140100 4218092300 49000 49050 49100 49000 52
258 20250418 140000 4215541100 49050 49200 49200 49050 221
259 20250418 135900 4204697750 49150 49150 49200 49100 190
260 20250418 135800 4195359550 49150 49200 49200 49150 67
261 20250418 135700 4192064650 49200 49200 49300 49100 161
262 20250418 135600 4184145000 49300 49200 49300 49150 137
263 20250418 135500 4177398200 49300 49350 49350 49200 1452
264 20250418 135400 4105816000 49350 49350 49350 49350 0
265 20250418 135300 4105816000 49350 49350 49400 49350 237
266 20250418 135200 4094119500 49400 49400 49400 49400 10
267 20250418 135100 4093625500 49400 49350 49400 49350 19
268 20250418 135000 4092687800 49350 49350 49350 49350 140
269 20250418 134900 4085778800 49350 49350 49350 49350 10
270 20250418 134800 4085285300 49350 49400 49400 49350 57
271 20250418 134700 4082472300 49400 49350 49400 49350 118
272 20250418 134600 4076643300 49450 49350 49450 49350 107
273 20250418 134500 4071355700 49350 49350 49400 49350 328
274 20250418 134400 4055162400 49400 49400 49400 49350 190
275 20250418 134300 4045779900 49400 49400 49400 49400 0
276 20250418 134200 4045779900 49400 49400 49400 49350 133
277 20250418 134100 4039209800 49400 49400 49400 49400 10
278 20250418 134000 4038715800 49350 49400 49400 49350 174
279 20250418 133900 4030121150 49400 49400 49400 49400 11
280 20250418 133800 4029577750 49400 49400 49400 49400 142
281 20250418 133700 4022562950 49400 49400 49400 49400 0
282 20250418 133600 4022562950 49400 49350 49400 49350 152
283 20250418 133500 4015055200 49350 49350 49350 49350 168
284 20250418 133400 4006764400 49350 49350 49350 49350 77
285 20250418 133300 4002964450 49400 49400 49400 49350 133
286 20250418 133200 3996394750 49400 49400 49400 49400 14
287 20250418 133100 3995703150 49400 49400 49400 49400 132
288 20250418 133000 3989182350 49400 49300 49400 49300 62
289 20250418 132900 3986119650 49300 49300 49400 49300 264
290 20250418 132800 3973097900 49300 49350 49350 49300 129
291 20250418 132700 3966737200 49400 49400 49450 49400 170
292 20250418 132600 3958331700 49450 49350 49450 49350 57
293 20250418 132500 3955514050 49350 49350 49400 49350 115
294 20250418 132400 3949833300 49350 49400 49450 49300 297
295 20250418 132300 3935169550 49400 49400 49400 49400 73
296 20250418 132200 3931563350 49400 49350 49400 49350 60
297 20250418 132100 3928602100 49350 49300 49350 49300 87
298 20250418 132000 3924312450 49300 49350 49400 49300 261
299 20250418 131900 3911435650 49400 49400 49400 49350 60
300 20250418 131800 3908474300 49400 49350 49400 49350 27
301 20250418 131700 3907141350 49300 49350 49350 49300 35
302 20250418 131600 3905415250 49350 49300 49350 49300 168
303 20250418 131500 3897126400 49350 49300 49350 49300 80
304 20250418 131400 3893181900 49300 49300 49300 49250 87
305 20250418 131300 3888893250 49300 49300 49300 49300 128
306 20250418 131200 3882582850 49300 49300 49300 49250 124
307 20250418 131100 3876469850 49300 49300 49350 49300 152
308 20250418 131000 3868975750 49350 49350 49350 49300 119
309 20250418 130900 3863103150 49350 49300 49350 49300 319
310 20250418 130800 3847369550 49300 49350 49400 49300 166
311 20250418 130700 3839179150 49350 49350 49350 49350 1
312 20250418 130600 3839129800 49350 49300 49350 49300 22
313 20250418 130500 3838044450 49300 49250 49300 49250 53
314 20250418 130400 3835432600 49250 49300 49300 49250 5
315 20250418 130300 3835186300 49250 49300 49400 49250 151
316 20250418 130200 3827742150 49250 49250 49250 49250 57
317 20250418 130100 3824934900 49250 49300 49300 49100 516
318 20250418 130000 3799504400 49350 49400 49400 49350 15
319 20250418 125900 3798763450 49400 49400 49400 49400 123
320 20250418 125800 3792687250 49400 49400 49400 49400 131
321 20250418 125700 3786215850 49350 49400 49400 49350 85
322 20250418 125600 3782020600 49350 49350 49350 49350 113
323 20250418 125500 3776444050 49450 49450 49450 49450 5
324 20250418 125400 3776196800 49400 49400 49400 49400 213
325 20250418 125300 3765674600 49450 49400 49450 49400 139
326 20250418 125200 3758803250 49350 49350 49350 49350 49
327 20250418 125100 3756385100 49350 49300 49350 49300 16
328 20250418 125000 3755595600 49300 49300 49300 49250 97
329 20250418 124900 3750813650 49300 49300 49300 49300 60
330 20250418 124800 3747855650 49250 49350 49350 49200 355
331 20250418 124700 3730361450 49350 49400 49400 49350 168
332 20250418 124600 3722064050 49350 49350 49350 49350 1
333 20250418 124500 3722014700 49350 49300 49400 49300 41
334 20250418 124400 3719990900 49250 49350 49350 49200 225
335 20250418 124300 3708897100 49350 49300 49350 49300 102
336 20250418 124200 3703864650 49300 49300 49300 49300 126
337 20250418 124100 3697652850 49300 49300 49300 49300 176
338 20250418 124000 3688976050 49300 49300 49300 49250 247
339 20250418 123900 3676799050 49300 49350 49400 49300 846
340 20250418 123800 3635077400 49400 49450 49450 49400 128
341 20250418 123700 3628753650 49400 49400 49400 49350 99
342 20250418 123600 3623863950 49450 49450 49500 49450 149
343 20250418 123500 3616495400 49450 49400 49450 49400 13
344 20250418 123400 3615852650 49400 49400 49400 49400 35
345 20250418 123300 3614123650 49400 49350 49400 49350 90
346 20250418 123200 3609681650 49350 49400 49400 49350 142
347 20250418 123100 3602666950 49400 49400 49400 49400 0
348 20250418 123000 3602666950 49400 49400 49400 49350 131
349 20250418 122900 3596195700 49400 49400 49400 49400 16
350 20250418 122800 3595405300 49350 49300 49350 49300 8
351 20250418 122700 3595010650 49350 49350 49350 49300 309
352 20250418 122600 3579762050 49350 49400 49450 49350 303
353 20250418 122500 3564798350 49450 49400 49450 49400 47
354 20250418 122400 3562476050 49400 49400 49400 49350 14
355 20250418 122300 3561784500 49400 49400 49400 49400 112
356 20250418 122200 3556251700 49400 49450 49450 49350 609
357 20250418 122100 3526194700 49450 49400 49450 49400 132
358 20250418 122000 3519672850 49400 49400 49400 49400 0
359 20250418 121900 3519672850 49400 49300 49400 49300 285
360 20250418 121800 3505606700 49300 49300 49350 49300 26
361 20250418 121700 3504324400 49300 49300 49350 49250 157
362 20250418 121600 3496584400 49300 49150 49300 49100 8
363 20250418 121500 3496191350 49100 49200 49250 49100 527
364 20250418 121400 3470266500 49200 49250 49300 49200 427
365 20250418 121300 3449248700 49250 49350 49350 49200 1690
366 20250418 121200 3365936350 49400 49400 49450 49400 127
367 20250418 121100 3359662000 49350 49350 49350 49350 93
368 20250418 121000 3355072450 49350 49350 49400 49350 27
369 20250418 120900 3353739500 49350 49350 49350 49300 45
370 20250418 120800 3351518800 49400 49400 49400 49400 108
371 20250418 120700 3346183600 49350 49400 49400 49350 39
372 20250418 120600 3344258750 49400 49400 49400 49400 135
373 20250418 120500 3337589750 49450 49500 49500 49400 240
374 20250418 120400 3325723400 49500 49550 49550 49500 127
375 20250418 120300 3319431150 49550 49500 49550 49500 26
376 20250418 120200 3318143450 49500 49650 49650 49500 446
377 20250418 120100 3296041550 49700 49650 49700 49650 104
378 20250418 120000 3290877300 49650 49700 49700 49650 98
379 20250418 115900 3286008950 49700 49650 49700 49600 210
380 20250418 115800 3275579650 49650 49650 49650 49650 117
381 20250418 115700 3269770600 49650 49550 49650 49550 107
382 20250418 115600 3264464200 49550 49600 49600 49550 16
383 20250418 115500 3263670800 49600 49600 49600 49550 193
384 20250418 115400 3254098900 49600 49600 49600 49600 77
385 20250418 115300 3250279700 49600 49700 49700 49600 310
386 20250418 115200 3234900750 49650 49700 49700 49650 130
387 20250418 115100 3228443700 49700 49650 49700 49650 219
388 20250418 115000 3217559900 49700 49650 49700 49650 209
389 20250418 114900 3207181350 49650 49650 49650 49600 208
390 20250418 114800 3196855050 49650 49650 49650 49650 376
391 20250418 114700 3178186650 49600 49550 49600 49550 440
392 20250418 114600 3156367650 49550 49400 49550 49400 131
393 20250418 114500 3149882850 49400 49450 49500 49400 146
394 20250418 114400 3142660850 49500 49450 49500 49400 224
395 20250418 114300 3131581400 49500 49350 49500 49350 83
396 20250418 114200 3127482600 49350 49400 49450 49350 261
397 20250418 114100 3114587850 49400 49350 49400 49350 33
398 20250418 114000 3112957700 49350 49400 49400 49350 593
399 20250418 113900 3083689600 49400 49400 49450 49350 204
400 20250418 113800 3073610450 49400 49400 49450 49350 266
401 20250418 113700 3060460100 49400 49400 49500 49400 351
402 20250418 113600 3043112950 49400 49400 49400 49300 253
403 20250418 113500 3030622950 49400 49300 49400 49300 117
404 20250418 113400 3024845300 49350 49300 49350 49300 114
405 20250418 113300 3019221000 49300 49200 49300 49200 232
406 20250418 113200 3007792850 49200 49200 49250 49200 173
407 20250418 113100 2999281150 49200 49150 49250 49150 264
408 20250418 113000 2986299200 49100 49200 49200 49100 105
409 20250418 112900 2981135050 49200 49200 49250 49150 179
410 20250418 112800 2972327950 49200 49200 49250 49200 210
411 20250418 112700 2961995900 49150 49100 49250 49100 143
412 20250418 112600 2954961300 49100 49200 49200 49100 288
413 20250418 112500 2940800850 49200 49200 49200 49200 92
414 20250418 112400 2936274450 49200 49100 49200 49100 302
415 20250418 112300 2921418850 49100 49200 49200 49100 188
416 20250418 112200 2912175250 49150 49150 49200 49100 68
417 20250418 112100 2908832800 49100 49100 49150 49050 172
418 20250418 112000 2900380850 49150 49100 49150 49100 221
419 20250418 111900 2889529700 49100 49050 49100 49050 175
420 20250418 111800 2880943600 49050 49100 49100 49050 259
421 20250418 111700 2868234100 49100 49200 49200 49050 202
422 20250418 111600 2858307650 49200 49100 49200 49100 187
423 20250418 111500 2849111950 49100 49100 49100 49050 361
424 20250418 111400 2831391500 49050 49050 49100 49050 103
425 20250418 111300 2826336100 49050 49100 49100 49000 196
426 20250418 111200 2816723000 49050 49000 49050 48950 129
427 20250418 111100 2810397150 48950 49000 49050 48950 304
428 20250418 111000 2795495650 48950 48900 49000 48900 112
429 20250418 110900 2790010050 49000 48950 49000 48900 243
430 20250418 110800 2778106550 48950 49000 49000 48850 179
431 20250418 110700 2769350100 48900 48850 49000 48850 237
432 20250418 110600 2757753600 48850 48950 49000 48850 271
433 20250418 110500 2744497300 48950 48950 49000 48950 287
434 20250418 110400 2730439550 48900 48900 48950 48900 193
435 20250418 110300 2721001250 48900 48850 48900 48800 134
436 20250418 110200 2714455550 48850 48800 48850 48750 129
437 20250418 110100 2708159350 48850 48850 48850 48700 198
438 20250418 110000 2698491650 48850 48950 48950 48800 246
439 20250418 105900 2686466150 48900 48900 49000 48850 219
440 20250418 105800 2675747550 48900 48800 48900 48800 164
441 20250418 105700 2667729200 48800 48900 48950 48800 233
442 20250418 105600 2656337250 48950 48900 48950 48850 128
443 20250418 105500 2650077350 48850 48900 48900 48800 134
444 20250418 105400 2643530300 48850 48850 48900 48800 191
445 20250418 105300 2634193850 48850 48850 48950 48800 311
446 20250418 105200 2618991600 48800 48800 48850 48800 60
447 20250418 105100 2616061150 48800 48900 48950 48800 278
448 20250418 105000 2602466750 48950 48850 49000 48800 170
449 20250418 104900 2594148500 48850 48800 48850 48700 264
450 20250418 104800 2581265150 48750 48800 48850 48750 62
451 20250418 104700 2578237500 48800 48850 48900 48750 263
452 20250418 104600 2565389950 48750 48750 48850 48750 271
453 20250418 104500 2552164650 48750 48750 48850 48750 191
454 20250418 104400 2542843650 48750 48850 48850 48750 164
455 20250418 104300 2534835750 48800 48800 48850 48750 263
456 20250418 104200 2521994700 48700 48750 48800 48700 197
457 20250418 104100 2512389850 48750 48750 48800 48650 157
458 20250418 104000 2504739550 48800 48800 48900 48800 299
459 20250418 103900 2490139500 48850 48800 48850 48750 84
460 20250418 103800 2486038750 48850 48750 48900 48750 249
461 20250418 103700 2473879250 48750 48800 48900 48750 209
462 20250418 103600 2463676650 48700 48800 48800 48700 138
463 20250418 103500 2456943300 48800 48800 48800 48700 106
464 20250418 103400 2451772050 48800 48650 48800 48650 406
465 20250418 103300 2431972950 48650 48600 48700 48600 143
466 20250418 103200 2425018550 48600 48600 48700 48600 258
467 20250418 103100 2412472350 48600 48700 48750 48600 330
468 20250418 103000 2396400150 48700 48750 48800 48700 97
469 20250418 102900 2391670400 48750 48700 48750 48650 219
470 20250418 102800 2381008850 48650 48550 48650 48550 124
471 20250418 102700 2374981700 48600 48550 48600 48500 330
472 20250418 102600 2358953850 48550 48600 48650 48550 119
473 20250418 102500 2353170700 48600 48600 48650 48600 293
474 20250418 102400 2338924750 48600 48650 48700 48550 111
475 20250418 102300 2333529950 48600 48750 48800 48550 218
476 20250418 102200 2322910050 48750 48800 48800 48750 117
477 20250418 102100 2317204850 48750 48750 48850 48700 264
478 20250418 102000 2304329150 48750 48700 48800 48650 243
479 20250418 101900 2292491350 48650 48700 48700 48650 164
480 20250418 101800 2284508550 48700 48700 48750 48700 248
481 20250418 101700 2272420000 48650 48700 48700 48500 152
482 20250418 101600 2265030950 48800 48750 48800 48750 198
483 20250418 101500 2255368700 48750 48800 48800 48600 295
484 20250418 101400 2241007100 48750 48650 48750 48500 270
485 20250418 101300 2227871900 48650 48700 48800 48600 154
486 20250418 101200 2220379900 48800 48700 48800 48500 195
487 20250418 101100 2210883250 48650 48700 48700 48600 149
488 20250418 101000 2203631650 48750 48700 48850 48700 255
489 20250418 100900 2191196250 48650 48800 48800 48650 135
490 20250418 100800 2184614550 48750 48800 48800 48700 313
491 20250418 100700 2169354850 48700 48600 48750 48600 310
492 20250418 100600 2154263100 48600 48700 48750 48550 901
493 20250418 100500 2110500450 48700 48700 48700 48550 237
494 20250418 100400 2098972900 48650 48700 48750 48650 181
495 20250418 100300 2090154650 48700 48600 48700 48600 350
496 20250418 100200 2073115750 48600 48650 48700 48550 387
497 20250418 100100 2054317950 48600 48600 48650 48550 308
498 20250418 100000 2039352900 48600 48750 48750 48550 372
499 20250418 095900 2021247650 48750 48800 48850 48700 352
500 20250418 095800 2004082650 48850 48800 48850 48750 138
501 20250418 095700 1997348350 48750 48800 48800 48700 299
502 20250418 095600 1982762300 48800 48800 48850 48800 251
503 20250418 095500 1970502850 48800 48750 48800 48700 116
504 20250418 095400 1964844650 48750 48850 48850 48600 2631
505 20250418 095300 1836946150 48850 48850 48850 48750 194
506 20250418 095200 1827475550 48800 48750 48800 48700 362
507 20250418 095100 1809827250 48800 48800 48900 48800 253
508 20250418 095000 1797470750 48900 48800 48950 48800 320
509 20250418 094900 1781832900 48900 48750 48900 48500 499
510 20250418 094800 1757492850 48800 48550 48850 48550 81
511 20250418 094700 1753547450 48650 48950 49050 48600 447
512 20250418 094600 1731764200 48950 48600 48950 48500 527
513 20250418 094500 1706101550 48600 48500 48600 48500 185
514 20250418 094400 1697121775 48500 48700 48700 48450 764
515 20250418 094300 1660034825 48700 48800 48850 48650 570
516 20250418 094200 1632260775 48900 48850 48900 48800 111
517 20250418 094100 1626838725 48900 48750 48900 48750 346
518 20250418 094000 1609959125 48750 48850 48950 48750 354
519 20250418 093900 1592677225 48850 49000 49100 48800 610
520 20250418 093800 1562859625 48950 49000 49200 48750 827
521 20250418 093700 1522400875 48950 49000 49200 48850 895
522 20250418 093600 1478512325 49150 48900 49150 48900 260
523 20250418 093500 1465744525 48900 49400 49400 48900 609
524 20250418 093400 1435818075 49150 49300 49400 49150 583
525 20250418 093300 1407075025 49350 49200 49400 49100 713
526 20250418 093200 1372000275 49150 49050 49400 49050 753
527 20250418 093100 1334967825 49000 49000 49200 48950 374
528 20250418 093000 1316604125 49150 48800 49150 48650 813
529 20250418 092900 1276871575 48800 48950 49000 48750 327
530 20250418 092800 1260901275 48800 49000 49000 48750 1163
531 20250418 092700 1204006325 48950 49250 49300 48950 1437
532 20250418 092600 1133558275 49250 49000 49350 49000 788
533 20250418 092500 1094847175 49050 49300 49550 49050 1236
534 20250418 092400 1034009325 49250 49550 49600 49250 1012
535 20250418 092300 984019625 49550 49400 49600 49400 377
536 20250418 092200 965369775 49400 49550 49600 49350 571
537 20250418 092100 937112000 49550 49550 49600 49550 386
538 20250418 092000 917979100 49600 49550 49600 49500 174
539 20250418 091900 909351200 49550 49500 49650 49450 802
540 20250418 091800 869598100 49450 49450 49500 49400 533
541 20250418 091700 843243850 49400 49100 49500 49050 1402
542 20250418 091600 774225600 49100 49150 49300 49000 566
543 20250418 091500 746433500 49300 49400 49450 49150 747
544 20250418 091400 709597300 49475 49400 49500 49350 755
545 20250418 091300 672247500 49400 49250 49400 49150 359
546 20250418 091200 654525750 49100 48850 49250 48850 810
547 20250418 091100 614809650 48800 48500 48800 48500 390
548 20250418 091000 595843600 48600 48550 48700 48300 1171
549 20250418 090900 539000650 48550 48650 48650 48500 679
550 20250418 090800 506017550 48650 48750 48900 48600 1185
551 20250418 090700 448304000 48750 48850 48950 48750 516
552 20250418 090600 423097800 48850 48950 49000 48850 469
553 20250418 090500 400159600 48950 48950 49000 48800 1057
554 20250418 090400 348438350 48950 49000 49150 48800 743
555 20250418 090300 312078200 49000 49100 49100 48900 901
556 20250418 090200 267922000 49150 49350 49350 48900 751
557 20250418 090100 231101100 49300 49350 49550 48850 2050
558 20250418 090000 130345850 49500 49650 49700 49250 2629

8
000500/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
20250418,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48500,450,2,0.94,4884199250,99540,68.17,49650,49700,48000,62400,33650,48050,49068.09,1.56,0,-43310,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8023,14.95,1.05,12,0.60,3244.00,46022.00,74500,20240513,-34.90,28600,20240909,69.58,69600,-30.32,20250123,34400,40.99,20250409,74500,-34.90,20240513,28600,69.58,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,5443,N,00,N
20250418,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48950,900,2,1.87,4676032750,95251,65.23,49650,49700,48300,62400,33650,48050,49091.69,1.56,0,-42192,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8098,15.09,1.06,12,0.58,3244.00,46022.00,74500,20240513,-34.30,28600,20240909,71.15,69600,-29.67,20250123,34400,42.30,20250409,74500,-34.30,20240513,28600,71.15,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250418,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49050,1000,2,2.08,4215982550,85893,58.82,49650,49700,48300,62400,33650,48050,49084.12,1.56,0,-36014,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8114,15.12,1.07,12,0.52,3244.00,46022.00,74500,20240513,-34.16,28600,20240909,71.50,69600,-29.53,20250123,34400,42.59,20250409,74500,-34.16,20240513,28600,71.50,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250418,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49350,1300,2,2.71,3799504400,77449,53.04,49650,49700,48300,62400,33650,48050,49058.15,1.56,0,-31799,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8164,15.21,1.07,12,0.47,3244.00,46022.00,74500,20240513,-33.76,28600,20240909,72.55,69600,-29.09,20250123,34400,43.46,20250409,74500,-33.76,20240513,28600,72.55,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250418,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49650,1600,2,3.33,3295246500,67230,46.04,49650,49700,48300,62400,33650,48050,49014.52,1.56,0,-27265,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8214,15.31,1.08,12,0.41,3244.00,46022.00,74500,20240513,-33.36,28600,20240909,73.60,69600,-28.66,20250123,34400,44.33,20250409,74500,-33.36,20240513,28600,73.60,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250418,110108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48850,800,2,1.66,2699370950,55138,37.76,49650,49700,48300,62400,33650,48050,48956.64,1.56,0,-20500,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8081,15.06,1.06,12,0.33,3244.00,46022.00,74500,20240513,-34.43,28600,20240909,70.80,69600,-29.81,20250123,34400,42.01,20250409,74500,-34.43,20240513,28600,70.80,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250418,100108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48600,550,2,1.14,2040616500,41621,28.50,49650,49700,48300,62400,33650,48050,49028.53,1.56,0,-12240,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8040,14.98,1.06,12,0.25,3244.00,46022.00,74500,20240513,-34.77,28600,20240909,69.93,69600,-30.17,20250123,34400,41.28,20250409,74500,-34.77,20240513,28600,69.93,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250418,090108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49100,1050,2,2.19,146520650,2957,2.03,49650,49700,49100,62400,33650,48050,49550.44,1.56,0,-1077,51183,49616,46683,45116,42183,50400,45900,827,14350,5000,33630,50,1,16543115,8123,15.14,1.07,12,0.02,3244.00,46022.00,74500,20240513,-34.09,28600,20240909,71.68,69600,-29.45,20250123,34400,42.73,20250409,74500,-34.09,20240513,28600,71.68,20240909,0.72,Y,000500,5000,827 억,,258186,N,N,9179,N,00,N
20250417,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48050,3750,2,8.47,6888555275,146022,133.05,44000,48250,43750,57500,31050,44300,47174.80,1.72,0,-26573,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7949,14.81,1.04,12,0.88,3244.00,46022.00,74500,20240513,-35.50,28600,20240909,68.01,69600,-30.96,20250123,34400,39.68,20250409,74500,-35.50,20240513,28600,68.01,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,9179,N,00,N
20250417,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,48100,3800,2,8.58,6635303675,140739,128.24,44000,48250,43750,57500,31050,44300,47146.18,1.72,0,-24370,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7957,14.83,1.05,12,0.85,3244.00,46022.00,74500,20240513,-35.44,28600,20240909,68.18,69600,-30.89,20250123,34400,39.83,20250409,74500,-35.44,20240513,28600,68.18,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,N,00,N
20250417,140108,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,47900,3600,2,8.13,5812936000,123634,112.65,44000,48100,43750,57500,31050,44300,47017.31,1.72,0,-15645,47833,46066,45133,43366,42433,45600,42900,827,13200,5000,31010,50,1,16543115,7924,14.77,1.04,12,0.75,3244.00,46022.00,74500,20240513,-35.70,28600,20240909,67.48,69600,-31.18,20250123,34400,39.24,20250409,74500,-35.70,20240513,28600,67.48,20240909,0.69,Y,000500,5000,827 억,,285235,N,N,10256,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 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48500 450 2 0.94 4884199250 99540 68.17 49650 49700 48000 62400 33650 48050 49068.09 1.56 0 -43310 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8023 14.95 1.05 12 0.60 3244.00 46022.00 74500 20240513 -34.90 28600 20240909 69.58 69600 -30.32 20250123 34400 40.99 20250409 74500 -34.90 20240513 28600 69.58 20240909 0.72 Y 000500 5000 827 억 258186 N N 5443 N 00 N
3 20250418 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48950 900 2 1.87 4676032750 95251 65.23 49650 49700 48300 62400 33650 48050 49091.69 1.56 0 -42192 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8098 15.09 1.06 12 0.58 3244.00 46022.00 74500 20240513 -34.30 28600 20240909 71.15 69600 -29.67 20250123 34400 42.30 20250409 74500 -34.30 20240513 28600 71.15 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
4 20250418 140108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 49050 1000 2 2.08 4215982550 85893 58.82 49650 49700 48300 62400 33650 48050 49084.12 1.56 0 -36014 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8114 15.12 1.07 12 0.52 3244.00 46022.00 74500 20240513 -34.16 28600 20240909 71.50 69600 -29.53 20250123 34400 42.59 20250409 74500 -34.16 20240513 28600 71.50 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
5 20250418 130107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 49350 1300 2 2.71 3799504400 77449 53.04 49650 49700 48300 62400 33650 48050 49058.15 1.56 0 -31799 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8164 15.21 1.07 12 0.47 3244.00 46022.00 74500 20240513 -33.76 28600 20240909 72.55 69600 -29.09 20250123 34400 43.46 20250409 74500 -33.76 20240513 28600 72.55 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
6 20250418 120107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 49650 1600 2 3.33 3295246500 67230 46.04 49650 49700 48300 62400 33650 48050 49014.52 1.56 0 -27265 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8214 15.31 1.08 12 0.41 3244.00 46022.00 74500 20240513 -33.36 28600 20240909 73.60 69600 -28.66 20250123 34400 44.33 20250409 74500 -33.36 20240513 28600 73.60 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
7 20250418 110108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48850 800 2 1.66 2699370950 55138 37.76 49650 49700 48300 62400 33650 48050 48956.64 1.56 0 -20500 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8081 15.06 1.06 12 0.33 3244.00 46022.00 74500 20240513 -34.43 28600 20240909 70.80 69600 -29.81 20250123 34400 42.01 20250409 74500 -34.43 20240513 28600 70.80 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
8 20250418 100108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48600 550 2 1.14 2040616500 41621 28.50 49650 49700 48300 62400 33650 48050 49028.53 1.56 0 -12240 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8040 14.98 1.06 12 0.25 3244.00 46022.00 74500 20240513 -34.77 28600 20240909 69.93 69600 -30.17 20250123 34400 41.28 20250409 74500 -34.77 20240513 28600 69.93 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
9 20250418 090108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 49100 1050 2 2.19 146520650 2957 2.03 49650 49700 49100 62400 33650 48050 49550.44 1.56 0 -1077 51183 49616 46683 45116 42183 50400 45900 827 14350 5000 33630 50 1 16543115 8123 15.14 1.07 12 0.02 3244.00 46022.00 74500 20240513 -34.09 28600 20240909 71.68 69600 -29.45 20250123 34400 42.73 20250409 74500 -34.09 20240513 28600 71.68 20240909 0.72 Y 000500 5000 827 억 258186 N N 9179 N 00 N
10 20250417 160107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48050 3750 2 8.47 6888555275 146022 133.05 44000 48250 43750 57500 31050 44300 47174.80 1.72 0 -26573 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7949 14.81 1.04 12 0.88 3244.00 46022.00 74500 20240513 -35.50 28600 20240909 68.01 69600 -30.96 20250123 34400 39.68 20250409 74500 -35.50 20240513 28600 68.01 20240909 0.69 Y 000500 5000 827 억 285235 N N 9179 N 00 N
11 20250417 150107 55 60.00 KOSPI 전기·전자 N N N Y 60 N 48100 3800 2 8.58 6635303675 140739 128.24 44000 48250 43750 57500 31050 44300 47146.18 1.72 0 -24370 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7957 14.83 1.05 12 0.85 3244.00 46022.00 74500 20240513 -35.44 28600 20240909 68.18 69600 -30.89 20250123 34400 39.83 20250409 74500 -35.44 20240513 28600 68.18 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N
12 20250417 140108 55 60.00 KOSPI 전기·전자 N N N Y 60 N 47900 3600 2 8.13 5812936000 123634 112.65 44000 48100 43750 57500 31050 44300 47017.31 1.72 0 -15645 47833 46066 45133 43366 42433 45600 42900 827 13200 5000 31010 50 1 16543115 7924 14.77 1.04 12 0.75 3244.00 46022.00 74500 20240513 -35.70 28600 20240909 67.48 69600 -31.18 20250123 34400 39.24 20250409 74500 -35.70 20240513 28600 67.48 20240909 0.69 Y 000500 5000 827 억 285235 N N 10256 N 00 N

1
000500/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,6024,16543115,266863200,732859994500,0.04
20250415,4213,16543115,190638250,748575953750,0.03
20250414,0,16543115,0,671650469000,0.00
20250411,0,16543115,0,655934509750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 6024 16543115 266863200 732859994500 0.04
3 20250415 4213 16543115 190638250 748575953750 0.03
4 20250414 0 16543115 0 671650469000 0.00
5 20250411 0 16543115 0 655934509750 0.00