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
000990/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,40900,40550,40950,40050,54315,2197620125,00,0.00,N,2,100,
20250417,40800,39900,41000,39850,115573,4672860425,00,0.00,N,2,350,
20250416,40450,41300,41600,40350,102135,4179880500,00,0.00,N,5,-1350,
20250415,41800,41750,42650,41700,65369,2750597975,00,0.00,N,2,50,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 40900 40550 40950 40050 54315 2197620125 00 0.00 N 2 100
3 20250417 40800 39900 41000 39850 115573 4672860425 00 0.00 N 2 350
4 20250416 40450 41300 41600 40350 102135 4179880500 00 0.00 N 5 -1350
5 20250415 41800 41750 42650 41700 65369 2750597975 00 0.00 N 2 50

559
000990/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,181700,2197047525,40900,40900,40900,40900,3486
20250418,181600,2197047525,40900,40900,40900,40900,0
20250418,181500,2197047525,40900,40900,40900,40900,0
20250418,181400,2197047525,40900,40900,40900,40900,0
20250418,181300,2197047525,40900,40900,40900,40900,0
20250418,181200,2197047525,40900,40900,40900,40900,0
20250418,181100,2197047525,40900,40900,40900,40900,0
20250418,181000,2197047525,40900,40900,40900,40900,0
20250418,180900,2197047525,40900,40900,40900,40900,0
20250418,180800,2197047525,40900,40900,40900,40900,0
20250418,180700,2197047525,40900,40900,40900,40900,0
20250418,180600,2197047525,40900,40900,40900,40900,0
20250418,180500,2197047525,40900,40900,40900,40900,0
20250418,180400,2197047525,40900,40900,40900,40900,0
20250418,180300,2197047525,40900,40900,40900,40900,0
20250418,180200,2197047525,40900,40900,40900,40900,0
20250418,180100,2197047525,40900,40900,40900,40900,0
20250418,180000,2197047525,40900,40900,40900,40900,0
20250418,175900,2197047525,40900,40900,40900,40900,0
20250418,175800,2197047525,40900,40900,40900,40900,0
20250418,175700,2197047525,40900,40900,40900,40900,0
20250418,175600,2197047525,40900,40900,40900,40900,0
20250418,175500,2197047525,40900,40900,40900,40900,0
20250418,175400,2197047525,40900,40900,40900,40900,0
20250418,175300,2197047525,40900,40900,40900,40900,0
20250418,175200,2197047525,40900,40900,40900,40900,0
20250418,175100,2197047525,40900,40900,40900,40900,0
20250418,175000,2197047525,40900,40900,40900,40900,0
20250418,174900,2197047525,40900,40900,40900,40900,0
20250418,174800,2197047525,40900,40900,40900,40900,0
20250418,174700,2197047525,40900,40900,40900,40900,3486
20250418,174600,2197047525,40900,40900,40900,40900,0
20250418,174500,2197047525,40900,40900,40900,40900,0
20250418,174400,2197047525,40900,40900,40900,40900,0
20250418,174300,2197047525,40900,40900,40900,40900,0
20250418,174200,2197047525,40900,40900,40900,40900,0
20250418,174100,2197047525,40900,40900,40900,40900,0
20250418,174000,2197047525,40900,40900,40900,40900,0
20250418,173900,2197047525,40900,40900,40900,40900,0
20250418,173800,2197047525,40900,40900,40900,40900,0
20250418,173700,2197047525,40900,40900,40900,40900,0
20250418,173600,2197047525,40900,40900,40900,40900,0
20250418,173500,2197047525,40900,40900,40900,40900,0
20250418,173400,2197047525,40900,40900,40900,40900,0
20250418,173300,2197047525,40900,40900,40900,40900,0
20250418,173200,2197047525,40900,40900,40900,40900,0
20250418,173100,2197047525,40900,40900,40900,40900,0
20250418,173000,2197047525,40900,40900,40900,40900,0
20250418,172900,2197047525,40900,40900,40900,40900,0
20250418,172800,2197047525,40900,40900,40900,40900,0
20250418,172700,2197047525,40900,40900,40900,40900,0
20250418,172600,2197047525,40900,40900,40900,40900,0
20250418,172500,2197047525,40900,40900,40900,40900,0
20250418,172400,2197047525,40900,40900,40900,40900,0
20250418,172300,2197047525,40900,40900,40900,40900,0
20250418,172200,2197047525,40900,40900,40900,40900,0
20250418,172100,2197047525,40900,40900,40900,40900,0
20250418,172000,2197047525,40900,40900,40900,40900,0
20250418,171900,2197047525,40900,40900,40900,40900,0
20250418,171800,2197047525,40900,40900,40900,40900,0
20250418,171700,2197047525,40900,40900,40900,40900,3486
20250418,171600,2197047525,40900,40900,40900,40900,0
20250418,171500,2197047525,40900,40900,40900,40900,0
20250418,171400,2197047525,40900,40900,40900,40900,0
20250418,171300,2197047525,40900,40900,40900,40900,0
20250418,171200,2197047525,40900,40900,40900,40900,0
20250418,171100,2197047525,40900,40900,40900,40900,0
20250418,171000,2197047525,40900,40900,40900,40900,0
20250418,170900,2197047525,40900,40900,40900,40900,0
20250418,170800,2197047525,40900,40900,40900,40900,0
20250418,170700,2197047525,40900,40900,40900,40900,0
20250418,170600,2197047525,40900,40900,40900,40900,0
20250418,170500,2197047525,40900,40900,40900,40900,0
20250418,170400,2197047525,40900,40900,40900,40900,0
20250418,170300,2197047525,40900,40900,40900,40900,0
20250418,170200,2197047525,40900,40900,40900,40900,0
20250418,170100,2197047525,40900,40900,40900,40900,0
20250418,170000,2197047525,40900,40900,40900,40900,0
20250418,165900,2197047525,40900,40900,40900,40900,0
20250418,165800,2197047525,40900,40900,40900,40900,0
20250418,165700,2197047525,40900,40900,40900,40900,0
20250418,165600,2197047525,40900,40900,40900,40900,0
20250418,165500,2197047525,40900,40900,40900,40900,0
20250418,165400,2197047525,40900,40900,40900,40900,0
20250418,165300,2197047525,40900,40900,40900,40900,0
20250418,165200,2197047525,40900,40900,40900,40900,0
20250418,165100,2197047525,40900,40900,40900,40900,0
20250418,165000,2197047525,40900,40900,40900,40900,0
20250418,164900,2197047525,40900,40900,40900,40900,0
20250418,164800,2197047525,40900,40900,40900,40900,0
20250418,164700,2197047525,40900,40900,40900,40900,3486
20250418,164600,2197047525,40900,40900,40900,40900,0
20250418,164500,2197047525,40900,40900,40900,40900,0
20250418,164400,2197047525,40900,40900,40900,40900,0
20250418,164300,2197047525,40900,40900,40900,40900,0
20250418,164200,2197047525,40900,40900,40900,40900,0
20250418,164100,2197047525,40900,40900,40900,40900,0
20250418,164000,2197047525,40900,40900,40900,40900,0
20250418,163900,2197047525,40900,40900,40900,40900,0
20250418,163800,2197047525,40900,40900,40900,40900,0
20250418,163700,2197047525,40900,40900,40900,40900,0
20250418,163600,2197047525,40900,40900,40900,40900,0
20250418,163500,2197047525,40900,40900,40900,40900,0
20250418,163400,2197047525,40900,40900,40900,40900,0
20250418,163300,2197047525,40900,40900,40900,40900,0
20250418,163200,2197047525,40900,40900,40900,40900,0
20250418,163100,2197047525,40900,40900,40900,40900,0
20250418,163000,2197047525,40900,40900,40900,40900,0
20250418,162900,2197047525,40900,40900,40900,40900,0
20250418,162800,2197047525,40900,40900,40900,40900,0
20250418,162700,2197047525,40900,40900,40900,40900,0
20250418,162600,2197047525,40900,40900,40900,40900,0
20250418,162500,2197047525,40900,40900,40900,40900,0
20250418,162400,2197047525,40900,40900,40900,40900,0
20250418,162300,2197047525,40900,40900,40900,40900,0
20250418,162200,2197047525,40900,40900,40900,40900,0
20250418,162100,2197047525,40900,40900,40900,40900,0
20250418,162000,2197047525,40900,40900,40900,40900,0
20250418,161900,2197047525,40900,40900,40900,40900,0
20250418,161800,2197047525,40900,40900,40900,40900,0
20250418,161700,2197047525,40900,40900,40900,40900,3486
20250418,161600,2197047525,40900,40900,40900,40900,0
20250418,161500,2197047525,40900,40900,40900,40900,0
20250418,161400,2197047525,40900,40900,40900,40900,0
20250418,161300,2197047525,40900,40900,40900,40900,0
20250418,161200,2197047525,40900,40900,40900,40900,0
20250418,161100,2197047525,40900,40900,40900,40900,0
20250418,161000,2197047525,40900,40900,40900,40900,0
20250418,160900,2197047525,40900,40900,40900,40900,0
20250418,160800,2197047525,40900,40900,40900,40900,0
20250418,160700,2197047525,40900,40900,40900,40900,0
20250418,160600,2197047525,40900,40900,40900,40900,0
20250418,160500,2197047525,40900,40900,40900,40900,0
20250418,160400,2197047525,40900,40900,40900,40900,0
20250418,160300,2197047525,40900,40900,40900,40900,0
20250418,160200,2197047525,40900,40900,40900,40900,0
20250418,160100,2197047525,40900,40900,40900,40900,0
20250418,160000,2197047525,40900,40900,40900,40900,0
20250418,155900,2197047525,40900,40900,40900,40900,0
20250418,155800,2197047525,40900,40900,40900,40900,0
20250418,155700,2197047525,40900,40900,40900,40900,0
20250418,155600,2197047525,40900,40900,40900,40900,0
20250418,155500,2197047525,40900,40900,40900,40900,0
20250418,155400,2197047525,40900,40900,40900,40900,0
20250418,155300,2197047525,40900,40900,40900,40900,0
20250418,155200,2197047525,40900,40900,40900,40900,0
20250418,155100,2197047525,40900,40900,40900,40900,0
20250418,155000,2197047525,40900,40900,40900,40900,0
20250418,154900,2197047525,40900,40900,40900,40900,0
20250418,154800,2197047525,40900,40900,40900,40900,0
20250418,154700,2197047525,40900,40900,40900,40900,3486
20250418,154600,2197047525,40900,40900,40900,40900,0
20250418,154500,2197047525,40900,40900,40900,40900,0
20250418,154400,2197047525,40900,40900,40900,40900,0
20250418,154300,2197047525,40900,40900,40900,40900,0
20250418,154200,2197047525,40900,40900,40900,40900,0
20250418,154100,2197047525,40900,40900,40900,40900,0
20250418,154000,2197047525,40900,40900,40900,40900,0
20250418,153900,2197047525,40900,40900,40900,40900,0
20250418,153800,2197047525,40900,40900,40900,40900,0
20250418,153700,2197047525,40900,40900,40900,40900,0
20250418,153600,2197047525,40900,40900,40900,40900,0
20250418,153500,2197047525,40900,40900,40900,40900,0
20250418,153400,2197047525,40900,40900,40900,40900,0
20250418,153300,2197047525,40900,40900,40900,40900,0
20250418,153200,2197047525,40900,40900,40900,40900,0
20250418,153100,2197047525,40900,40900,40900,40900,0
20250418,153000,2197047525,40900,40900,40900,40900,3486
20250418,152900,2054470125,40850,40850,40850,40850,0
20250418,152800,2054470125,40850,40850,40850,40850,0
20250418,152700,2054470125,40850,40850,40850,40850,0
20250418,152600,2054470125,40850,40850,40850,40850,0
20250418,152500,2054470125,40850,40850,40850,40850,0
20250418,152400,2054470125,40850,40850,40850,40850,0
20250418,152300,2054470125,40850,40850,40850,40850,0
20250418,152200,2054470125,40850,40850,40850,40850,0
20250418,152100,2054470125,40850,40850,40850,40850,0
20250418,152000,2054470125,40850,40850,40850,40850,0
20250418,151900,2054470125,40850,40900,40900,40750,129
20250418,151800,2049200275,40900,40950,40950,40900,212
20250418,151700,2040523775,40950,40800,40950,40750,393
20250418,151600,2024464525,40800,40750,40800,40750,147
20250418,151500,2018469725,40750,40700,40900,40700,1020
20250418,151400,1976816325,40700,40700,40700,40650,433
20250418,151300,1959196825,40700,40700,40750,40700,421
20250418,151200,1942051925,40700,40700,40750,40700,147
20250418,151100,1936067475,40700,40700,40750,40650,172
20250418,151000,1929067425,40700,40650,40750,40650,480
20250418,150900,1909533475,40650,40650,40700,40650,148
20250418,150800,1903515575,40650,40700,40700,40650,157
20250418,150700,1897131075,40700,40700,40700,40650,367
20250418,150600,1882198275,40650,40700,40700,40650,275
20250418,150500,1871012225,40700,40700,40750,40700,241
20250418,150400,1861200325,40700,40700,40700,40700,23
20250418,150300,1860264225,40700,40700,40700,40700,18
20250418,150200,1859531625,40700,40750,40750,40700,2
20250418,150100,1859450175,40750,40700,40750,40700,20
20250418,150000,1858636125,40700,40700,40750,40700,105
20250418,145900,1854360775,40700,40700,40750,40700,125
20250418,145800,1849272975,40750,40700,40750,40700,85
20250418,145700,1845812625,40700,40700,40700,40700,103
20250418,145600,1841620525,40700,40700,40750,40700,35
20250418,145500,1840195850,40700,40700,40700,40700,32
20250418,145400,1838893450,40700,40700,40750,40700,40
20250418,145300,1837265400,40700,40700,40700,40700,125
20250418,145200,1832177900,40700,40750,40750,40700,222
20250418,145100,1823142450,40800,40750,40800,40750,77
20250418,145000,1820004650,40750,40750,40750,40750,118
20250418,144900,1815196150,40750,40750,40750,40750,17
20250418,144800,1814503400,40750,40800,40800,40750,88
20250418,144700,1810913550,40800,40750,40800,40750,39
20250418,144600,1809324250,40750,40750,40750,40750,37
20250418,144500,1807816500,40750,40750,40750,40750,37
20250418,144400,1806308750,40800,40750,40800,40750,111
20250418,144300,1801785000,40750,40750,40750,40750,44
20250418,144200,1799992000,40750,40800,40800,40750,85
20250418,144100,1796528200,40750,40750,40750,40750,20
20250418,144000,1795713200,40800,40750,40800,40750,54
20250418,143900,1793512100,40750,40750,40750,40750,7
20250418,143800,1793226850,40750,40750,40750,40700,75
20250418,143700,1790171000,40750,40750,40750,40750,101
20250418,143600,1786055250,40800,40750,40800,40750,18
20250418,143500,1785321700,40750,40750,40750,40750,19
20250418,143400,1784547450,40750,40800,40800,40750,34
20250418,143300,1783161700,40800,40800,40850,40800,92
20250418,143200,1779408050,40850,40800,40850,40800,4
20250418,143100,1779244700,40850,40800,40850,40800,206
20250418,143000,1770839750,40800,40700,40800,40700,83
20250418,142900,1767457950,40700,40700,40700,40700,26
20250418,142800,1766399750,40700,40750,40750,40700,207
20250418,142700,1757965650,40700,40750,40750,40700,103
20250418,142600,1753771500,40750,40750,40800,40750,79
20250418,142500,1750552200,40750,40750,40800,40750,45
20250418,142400,1748718400,40750,40750,40800,40750,72
20250418,142300,1745784350,40750,40750,40750,40750,113
20250418,142200,1741179600,40750,40750,40750,40750,27
20250418,142100,1740079350,40750,40750,40750,40750,85
20250418,142000,1736615600,40750,40750,40750,40750,98
20250418,141900,1732622100,40750,40750,40800,40700,45
20250418,141800,1730788750,40750,40700,40750,40700,90
20250418,141700,1727122400,40700,40700,40750,40700,96
20250418,141600,1723214900,40700,40700,40700,40700,87
20250418,141500,1719674000,40700,40700,40700,40700,44
20250418,141400,1717883200,40650,40650,40700,40650,54
20250418,141300,1715686850,40650,40700,40750,40650,67
20250418,141200,1712963100,40650,40650,40700,40600,325
20250418,141100,1699751200,40600,40600,40600,40600,61
20250418,141000,1697274600,40600,40700,40700,40600,46
20250418,140900,1695406700,40650,40600,40650,40600,202
20250418,140800,1687197100,40600,40600,40650,40600,190
20250418,140700,1679476900,40650,40600,40650,40600,50
20250418,140600,1677446750,40600,40650,40650,40600,53
20250418,140500,1675293650,40650,40700,40700,40650,65
20250418,140400,1672650200,40700,40700,40700,40700,46
20250418,140300,1670778000,40700,40750,40750,40700,86
20250418,140200,1667274750,40750,40750,40750,40750,36
20250418,140100,1665807750,40750,40750,40800,40750,207
20250418,140000,1657372450,40750,40750,40800,40750,118
20250418,135900,1652563100,40700,40650,40800,40650,466
20250418,135800,1633581650,40650,40650,40650,40650,45
20250418,135700,1631752400,40650,40650,40700,40650,63
20250418,135600,1629191300,40650,40650,40700,40650,46
20250418,135500,1627321350,40650,40700,40750,40650,225
20250418,135400,1618165050,40650,40650,40650,40600,64
20250418,135300,1615564300,40650,40650,40650,40650,73
20250418,135200,1612596850,40650,40700,40750,40650,52
20250418,135100,1610482700,40650,40625,40700,40600,864
20250418,135000,1575335350,40600,40600,40625,40550,90
20250418,134900,1571680975,40600,40600,40600,40600,40
20250418,134800,1570056975,40600,40600,40650,40600,35
20250418,134700,1568635925,40600,40550,40600,40550,288
20250418,134600,1556946025,40550,40550,40550,40550,54
20250418,134500,1554756325,40550,40550,40550,40550,51
20250418,134400,1552688275,40550,40550,40550,40550,56
20250418,134300,1550417475,40650,40650,40650,40550,335
20250418,134200,1536802125,40550,40600,40600,40550,133
20250418,134100,1531405025,40650,40600,40650,40550,68
20250418,134000,1528645325,40550,40600,40600,40550,13
20250418,133900,1528118125,40550,40550,40650,40550,618
20250418,133800,1503030725,40500,40550,40600,40500,36
20250418,133700,1501572125,40550,40500,40550,40500,267
20250418,133600,1490751975,40500,40500,40500,40500,63
20250418,133500,1488200475,40500,40550,40550,40500,112
20250418,133400,1483660825,40550,40550,40550,40550,68
20250418,133300,1480903425,40550,40550,40550,40550,59
20250418,133200,1478510975,40600,40600,40600,40550,37
20250418,133100,1477010525,40550,40450,40550,40450,142
20250418,133000,1471257825,40450,40500,40500,40450,50
20250418,132900,1469234125,40500,40500,40550,40500,60
20250418,132800,1466804075,40500,40500,40500,40450,158
20250418,132700,1460406225,40500,40500,40500,40450,56
20250418,132600,1458139125,40500,40500,40500,40450,58
20250418,132500,1455791275,40500,40450,40500,40450,73
20250418,132400,1452836425,40500,40500,40500,40500,61
20250418,132300,1450365925,40500,40500,40500,40450,89
20250418,132200,1446762575,40500,40550,40550,40500,46
20250418,132100,1444899425,40500,40450,40550,40450,346
20250418,132000,1430876325,40500,40400,40500,40400,25
20250418,131900,1429866125,40450,40450,40450,40400,72
20250418,131800,1426955275,40450,40450,40500,40400,173
20250418,131700,1419959225,40400,40450,40450,40400,80
20250418,131600,1416725275,40450,40450,40450,40400,80
20250418,131500,1413489675,40450,40450,40450,40450,106
20250418,131400,1409201975,40400,40400,40400,40400,27
20250418,131300,1408111175,40400,40400,40400,40400,10
20250418,131200,1407707175,40450,40450,40450,40450,25
20250418,131100,1406695925,40450,40450,40450,40450,56
20250418,131000,1404430725,40450,40500,40500,40450,11
20250418,130900,1403985725,40450,40450,40500,40450,32
20250418,130800,1402691225,40450,40450,40450,40450,20
20250418,130700,1401882225,40450,40450,40450,40450,18
20250418,130600,1401154125,40450,40450,40450,40450,294
20250418,130500,1389261825,40400,40450,40450,40400,53
20250418,130400,1387118525,40450,40450,40450,40450,13
20250418,130300,1386592675,40450,40450,40450,40450,18
20250418,130200,1385864575,40450,40450,40450,40450,91
20250418,130100,1382183625,40500,40450,40500,40450,31
20250418,130000,1380929525,40500,40450,40500,40450,11
20250418,125900,1380484525,40450,40450,40500,40450,37
20250418,125800,1378987275,40450,40450,40450,40450,13
20250418,125700,1378461425,40450,40450,40450,40450,10
20250418,125600,1378056925,40500,40500,40500,40500,135
20250418,125500,1372589425,40450,40500,40500,40450,52
20250418,125400,1370483925,40500,40500,40500,40500,32
20250418,125300,1369187925,40500,40500,40500,40500,22
20250418,125200,1368296925,40550,40550,40550,40550,1
20250418,125100,1368256375,40500,40450,40500,40450,256
20250418,125000,1357889375,40500,40450,40500,40450,29
20250418,124900,1356716275,40450,40450,40450,40450,2
20250418,124800,1356635375,40450,40500,40500,40450,43
20250418,124700,1354894825,40500,40500,40500,40500,12
20250418,124600,1354408825,40500,40450,40500,40400,488
20250418,124500,1334649175,40450,40450,40450,40400,26
20250418,124400,1333597975,40450,40450,40450,40400,42
20250418,124300,1331899975,40450,40450,40450,40450,11
20250418,124200,1331455025,40400,40450,40450,40400,95
20250418,124100,1327612625,40500,40450,40500,40450,194
20250418,124000,1319756125,40450,40450,40450,40400,78
20250418,123900,1316602525,40400,40450,40450,40400,39
20250418,123800,1315025375,40450,40450,40450,40400,21
20250418,123700,1314176875,40450,40450,40450,40400,16
20250418,123600,1313530175,40450,40400,40450,40400,31
20250418,123500,1312276975,40450,40450,40450,40450,0
20250418,123400,1312276975,40450,40400,40450,40400,85
20250418,123300,1308839575,40400,40450,40450,40400,31
20250418,123200,1307585825,40450,40450,40450,40450,0
20250418,123100,1307585825,40450,40500,40500,40450,19
20250418,123000,1306817075,40500,40450,40500,40450,102
20250418,122900,1302686575,40450,40450,40450,40450,69
20250418,122800,1299895525,40400,40400,40450,40400,82
20250418,122700,1296579075,40400,40450,40450,40400,36
20250418,122600,1295123175,40450,40450,40450,40450,49
20250418,122500,1293141125,40450,40500,40500,40450,386
20250418,122400,1277526225,40450,40500,40500,40450,113
20250418,122300,1272950325,40500,40450,40500,40450,186
20250418,122200,1265417825,40500,40450,40500,40450,298
20250418,122100,1253350025,40500,40500,40500,40500,100
20250418,122000,1249300025,40500,40500,40500,40500,11
20250418,121900,1248854525,40500,40500,40550,40500,157
20250418,121800,1242495925,40550,40550,40550,40550,0
20250418,121700,1242495925,40550,40500,40550,40500,25
20250418,121600,1241483175,40550,40550,40550,40550,2
20250418,121500,1241402075,40550,40550,40550,40550,1
20250418,121400,1241361525,40550,40500,40550,40500,113
20250418,121300,1236781175,40500,40500,40550,40500,35
20250418,121200,1235362475,40500,40500,40500,40500,29
20250418,121100,1234187975,40550,40550,40550,40500,22
20250418,121000,1233296275,40550,40600,40600,40550,14
20250418,120900,1232728475,40550,40600,40600,40550,94
20250418,120800,1228916025,40600,40550,40600,40550,239
20250418,120700,1219213175,40550,40550,40550,40550,16
20250418,120600,1218564375,40550,40550,40550,40550,11
20250418,120500,1218118325,40550,40600,40650,40550,158
20250418,120400,1211703775,40600,40600,40600,40600,18
20250418,120300,1210972975,40600,40600,40600,40600,15
20250418,120200,1210363975,40600,40600,40600,40600,19
20250418,120100,1209592575,40600,40600,40600,40600,42
20250418,120000,1207887375,40550,40550,40600,40550,55
20250418,115900,1205655375,40550,40550,40550,40550,11
20250418,115800,1205209325,40550,40550,40550,40550,27
20250418,115700,1204114475,40450,40500,40600,40450,10
20250418,115600,1203709625,40550,40450,40550,40450,124
20250418,115500,1198688375,40450,40500,40500,40450,58
20250418,115400,1196339425,40500,40500,40500,40500,11
20250418,115300,1195893925,40500,40500,40500,40500,11
20250418,115200,1195448425,40500,40500,40500,40500,42
20250418,115100,1193747425,40450,40500,40500,40400,76
20250418,115000,1190671275,40500,40400,40550,40400,66
20250418,114900,1187999825,40500,40450,40500,40450,159
20250418,114800,1181568125,40450,40500,40550,40450,20
20250418,114700,1180758425,40500,40450,40500,40450,189
20250418,114600,1173104875,40500,40450,40500,40450,13
20250418,114500,1172578975,40450,40500,40500,40450,75
20250418,114400,1169542025,40450,40450,40450,40450,0
20250418,114300,1169542025,40450,40450,40450,40350,94
20250418,114200,1165744125,40550,40550,40550,40550,12
20250418,114100,1165257525,40550,40450,40600,40450,326
20250418,114000,1152033575,40550,40400,40550,40400,381
20250418,113900,1136601325,40450,40400,40450,40400,330
20250418,113800,1123253325,40400,40350,40400,40350,176
20250418,113700,1116143475,40350,40350,40350,40350,37
20250418,113600,1114650525,40350,40400,40400,40350,18
20250418,113500,1113923875,40350,40400,40400,40350,12
20250418,113400,1113439575,40400,40350,40400,40350,261
20250418,113300,1102896175,40350,40350,40350,40250,355
20250418,113200,1088590375,40250,40350,40350,40250,121
20250418,113100,1083713525,40350,40350,40350,40350,37
20250418,113000,1082220575,40400,40450,40450,40400,49
20250418,112900,1080240775,40400,40350,40400,40250,370
20250418,112800,1065309175,40350,40400,40400,40250,146
20250418,112700,1059423025,40400,40350,40400,40350,54
20250418,112600,1057241975,40350,40350,40400,40300,32
20250418,112500,1055950575,40350,40350,40400,40300,260
20250418,112400,1045466325,40350,40300,40350,40250,229
20250418,112300,1036239675,40350,40300,40350,40300,34
20250418,112200,1034869025,40300,40300,40350,40300,44
20250418,112100,1033095225,40300,40300,40300,40200,242
20250418,112000,1023360625,40350,40300,40350,40250,217
20250418,111900,1014619275,40300,40350,40350,40300,42
20250418,111800,1012926175,40300,40350,40350,40300,36
20250418,111700,1011475025,40300,40300,40350,40200,251
20250418,111600,1001378475,40350,40300,40350,40200,220
20250418,111500,992521625,40250,40300,40300,40250,17
20250418,111400,991837075,40250,40250,40300,40200,51
20250418,111300,989784275,40300,40300,40300,40250,229
20250418,111200,980565625,40250,40300,40300,40200,264
20250418,111100,969942325,40300,40300,40350,40250,262
20250418,111000,959383575,40350,40300,40350,40250,200
20250418,110900,951323475,40300,40250,40300,40200,287
20250418,110800,939778825,40300,40250,40300,40200,166
20250418,110700,933101875,40300,40250,40300,40250,70
20250418,110600,930283925,40250,40250,40300,40250,42
20250418,110500,928592725,40250,40250,40300,40200,203
20250418,110400,920427825,40250,40250,40300,40250,210
20250418,110300,911974775,40300,40250,40300,40250,47
20250418,110200,910082525,40250,40300,40300,40250,32
20250418,110100,908793775,40250,40250,40300,40200,227
20250418,110000,899664675,40250,40350,40350,40200,192
20250418,105900,891940725,40250,40300,40350,40250,108
20250418,105800,887588075,40250,40250,40250,40150,54
20250418,105700,885416275,40200,40250,40250,40100,227
20250418,105600,876302975,40200,40300,40300,40200,215
20250418,105500,867658875,40200,40200,40250,40200,17
20250418,105400,866974975,40300,40250,40300,40200,125
20250418,105300,861944675,40300,40250,40300,40200,228
20250418,105200,852772325,40300,40275,40300,40200,182
20250418,105100,845449650,40300,40300,40300,40250,49
20250418,105000,843476450,40300,40200,40300,40200,39
20250418,104900,841907350,40300,40250,40300,40150,297
20250418,104800,829972350,40250,40300,40300,40150,192
20250418,104700,822252450,40300,40350,40350,40300,53
20250418,104600,820115950,40300,40250,40300,40200,113
20250418,104500,815565200,40300,40250,40300,40150,243
20250418,104400,805804550,40250,40300,40300,40100,199
20250418,104300,797814600,40250,40250,40250,40200,24
20250418,104200,796849100,40300,40300,40300,40300,4
20250418,104100,796687900,40150,40200,40300,40100,404
20250418,104000,780459050,40200,40250,40250,40100,202
20250418,103900,772353150,40250,40200,40250,40200,20
20250418,103800,771548700,40150,40150,40250,40150,244
20250418,103700,761744050,40150,40100,40200,40050,265
20250418,103600,751119050,40200,40250,40250,40100,202
20250418,103500,743016750,40200,40150,40200,40150,19
20250418,103400,742253500,40150,40100,40150,40100,72
20250418,103300,739362750,40100,40100,40150,40050,212
20250418,103200,730864950,40200,40100,40200,40050,271
20250418,103100,719996050,40150,40150,40150,40150,12
20250418,103000,719514250,40100,40100,40100,40050,52
20250418,102900,717429350,40100,40100,40100,40050,287
20250418,102800,705931050,40100,40100,40150,40050,230
20250418,102700,696708650,40100,40150,40150,40100,27
20250418,102600,695625150,40100,40100,40150,40100,25
20250418,102500,694622400,40150,40100,40150,40050,229
20250418,102400,685447950,40150,40150,40150,40050,302
20250418,102300,673333950,40150,40150,40150,40150,45
20250418,102200,671527200,40100,40150,40150,40100,21
20250418,102100,670684850,40150,40150,40150,40050,207
20250418,102000,662393000,40150,40200,40200,40050,291
20250418,101900,650721800,40200,40200,40200,40150,22
20250418,101800,649838000,40175,40100,40175,40100,125
20250418,101700,644822525,40050,40100,40100,40050,223
20250418,101600,635884925,40100,40150,40150,40100,250
20250418,101500,625859775,40150,40150,40200,40100,29
20250418,101400,624696575,40100,40100,40150,40100,83
20250418,101300,621364975,40100,40100,40100,40050,233
20250418,101200,612025075,40100,40100,40100,40050,304
20250418,101100,599840075,40100,40100,40150,40100,344
20250418,101000,586029325,40100,40150,40150,40100,29
20250418,100900,584866325,40100,40100,40150,40050,266
20250418,100800,574208025,40100,40100,40100,40050,394
20250418,100700,558419825,40100,40100,40100,40100,49
20250418,100600,556454925,40050,40150,40150,40050,38
20250418,100500,554930275,40150,40100,40150,40050,226
20250418,100400,545877825,40200,40150,40200,40100,262
20250418,100300,535369625,40150,40150,40200,40100,88
20250418,100200,531836925,40150,40150,40150,40150,3
20250418,100100,531716475,40100,40200,40225,40100,471
20250418,100000,512812650,40200,40250,40250,40200,255
20250418,095900,502561550,40200,40200,40250,40200,29
20250418,095800,501395700,40250,40150,40250,40150,201
20250418,095700,493312950,40150,40150,40150,40100,338
20250418,095600,479753650,40150,40200,40200,40150,345
20250418,095500,465897500,40250,40200,40250,40200,18
20250418,095400,465173850,40250,40200,40250,40200,78
20250418,095300,462038200,40200,40200,40250,40200,242
20250418,095200,452309750,40250,40250,40250,40200,324
20250418,095100,439280800,40250,40150,40250,40150,46
20250418,095000,437432450,40250,40200,40250,40150,21
20250418,094900,436588800,40200,40250,40250,40150,274
20250418,094800,425576200,40250,40300,40300,40250,375
20250418,094700,410479750,40250,40250,40250,40150,106
20250418,094600,406214750,40250,40200,40250,40150,33
20250418,094500,404887650,40250,40300,40300,40100,268
20250418,094400,394122250,40350,40250,40350,40150,243
20250418,094300,384355100,40250,40200,40400,40200,185
20250418,094200,376911050,40200,40200,40250,40200,63
20250418,094100,374377650,40150,40200,40200,40150,226
20250418,094000,365301550,40200,40250,40300,40150,570
20250418,093900,342397800,40250,40200,40250,40200,61
20250418,093800,339942950,40250,40200,40250,40200,134
20250418,093700,334550300,40250,40250,40250,40200,334
20250418,093600,321118700,40250,40250,40250,40200,405
20250418,093500,304834750,40250,40300,40450,40200,703
20250418,093400,276526100,40300,40400,40500,40300,280
20250418,093300,265229650,40600,40450,40600,40400,45
20250418,093200,263410900,40550,40500,40550,40500,57
20250418,093100,261102350,40500,40350,40500,40350,211
20250418,093000,252568900,40500,40500,40500,40400,132
20250418,092900,247224700,40500,40450,40500,40400,252
20250418,092800,237029550,40450,40400,40450,40400,124
20250418,092700,232019850,40450,40550,40550,40400,100
20250418,092600,227975550,40550,40500,40550,40500,176
20250418,092500,220845050,40400,40500,40500,40400,898
20250418,092400,184516550,40500,40450,40550,40450,373
20250418,092300,169424500,40400,40450,40450,40400,40
20250418,092200,167808300,40450,40550,40550,40400,166
20250418,092100,161094350,40450,40450,40500,40450,39
20250418,092000,159516650,40500,40500,40550,40500,73
20250418,091900,156560100,40500,40550,40550,40500,46
20250418,091800,154696550,40550,40550,40550,40500,26
20250418,091700,153643350,40500,40600,40600,40500,20
20250418,091600,152833250,40500,40650,40650,40500,411
20250418,091500,136148500,40650,40700,40700,40650,204
20250418,091400,127852800,40750,40750,40750,40750,45
20250418,091300,126019050,40750,40650,40750,40550,132
20250418,091200,120654350,40500,40500,40550,40500,21
20250418,091100,119803200,40500,40500,40500,40500,36
20250418,091000,118345200,40500,40450,40500,40450,248
20250418,090900,108308700,40500,40400,40500,40400,219
20250418,090800,99461000,40400,40500,40500,40400,45
20250418,090700,97642700,40500,40500,40500,40400,217
20250418,090600,88859100,40450,40600,40600,40450,69
20250418,090500,86060450,40600,40650,40750,40500,591
20250418,090400,62086750,40600,40650,40800,40600,279
20250418,090300,50735000,40600,40650,40800,40600,247
20250418,090200,40700050,40650,40650,40650,40600,196
20250418,090100,32737350,40600,40650,40650,40550,101
20250418,090000,28641150,40550,40550,40750,40550,706
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 181700 2197047525 40900 40900 40900 40900 3486
3 20250418 181600 2197047525 40900 40900 40900 40900 0
4 20250418 181500 2197047525 40900 40900 40900 40900 0
5 20250418 181400 2197047525 40900 40900 40900 40900 0
6 20250418 181300 2197047525 40900 40900 40900 40900 0
7 20250418 181200 2197047525 40900 40900 40900 40900 0
8 20250418 181100 2197047525 40900 40900 40900 40900 0
9 20250418 181000 2197047525 40900 40900 40900 40900 0
10 20250418 180900 2197047525 40900 40900 40900 40900 0
11 20250418 180800 2197047525 40900 40900 40900 40900 0
12 20250418 180700 2197047525 40900 40900 40900 40900 0
13 20250418 180600 2197047525 40900 40900 40900 40900 0
14 20250418 180500 2197047525 40900 40900 40900 40900 0
15 20250418 180400 2197047525 40900 40900 40900 40900 0
16 20250418 180300 2197047525 40900 40900 40900 40900 0
17 20250418 180200 2197047525 40900 40900 40900 40900 0
18 20250418 180100 2197047525 40900 40900 40900 40900 0
19 20250418 180000 2197047525 40900 40900 40900 40900 0
20 20250418 175900 2197047525 40900 40900 40900 40900 0
21 20250418 175800 2197047525 40900 40900 40900 40900 0
22 20250418 175700 2197047525 40900 40900 40900 40900 0
23 20250418 175600 2197047525 40900 40900 40900 40900 0
24 20250418 175500 2197047525 40900 40900 40900 40900 0
25 20250418 175400 2197047525 40900 40900 40900 40900 0
26 20250418 175300 2197047525 40900 40900 40900 40900 0
27 20250418 175200 2197047525 40900 40900 40900 40900 0
28 20250418 175100 2197047525 40900 40900 40900 40900 0
29 20250418 175000 2197047525 40900 40900 40900 40900 0
30 20250418 174900 2197047525 40900 40900 40900 40900 0
31 20250418 174800 2197047525 40900 40900 40900 40900 0
32 20250418 174700 2197047525 40900 40900 40900 40900 3486
33 20250418 174600 2197047525 40900 40900 40900 40900 0
34 20250418 174500 2197047525 40900 40900 40900 40900 0
35 20250418 174400 2197047525 40900 40900 40900 40900 0
36 20250418 174300 2197047525 40900 40900 40900 40900 0
37 20250418 174200 2197047525 40900 40900 40900 40900 0
38 20250418 174100 2197047525 40900 40900 40900 40900 0
39 20250418 174000 2197047525 40900 40900 40900 40900 0
40 20250418 173900 2197047525 40900 40900 40900 40900 0
41 20250418 173800 2197047525 40900 40900 40900 40900 0
42 20250418 173700 2197047525 40900 40900 40900 40900 0
43 20250418 173600 2197047525 40900 40900 40900 40900 0
44 20250418 173500 2197047525 40900 40900 40900 40900 0
45 20250418 173400 2197047525 40900 40900 40900 40900 0
46 20250418 173300 2197047525 40900 40900 40900 40900 0
47 20250418 173200 2197047525 40900 40900 40900 40900 0
48 20250418 173100 2197047525 40900 40900 40900 40900 0
49 20250418 173000 2197047525 40900 40900 40900 40900 0
50 20250418 172900 2197047525 40900 40900 40900 40900 0
51 20250418 172800 2197047525 40900 40900 40900 40900 0
52 20250418 172700 2197047525 40900 40900 40900 40900 0
53 20250418 172600 2197047525 40900 40900 40900 40900 0
54 20250418 172500 2197047525 40900 40900 40900 40900 0
55 20250418 172400 2197047525 40900 40900 40900 40900 0
56 20250418 172300 2197047525 40900 40900 40900 40900 0
57 20250418 172200 2197047525 40900 40900 40900 40900 0
58 20250418 172100 2197047525 40900 40900 40900 40900 0
59 20250418 172000 2197047525 40900 40900 40900 40900 0
60 20250418 171900 2197047525 40900 40900 40900 40900 0
61 20250418 171800 2197047525 40900 40900 40900 40900 0
62 20250418 171700 2197047525 40900 40900 40900 40900 3486
63 20250418 171600 2197047525 40900 40900 40900 40900 0
64 20250418 171500 2197047525 40900 40900 40900 40900 0
65 20250418 171400 2197047525 40900 40900 40900 40900 0
66 20250418 171300 2197047525 40900 40900 40900 40900 0
67 20250418 171200 2197047525 40900 40900 40900 40900 0
68 20250418 171100 2197047525 40900 40900 40900 40900 0
69 20250418 171000 2197047525 40900 40900 40900 40900 0
70 20250418 170900 2197047525 40900 40900 40900 40900 0
71 20250418 170800 2197047525 40900 40900 40900 40900 0
72 20250418 170700 2197047525 40900 40900 40900 40900 0
73 20250418 170600 2197047525 40900 40900 40900 40900 0
74 20250418 170500 2197047525 40900 40900 40900 40900 0
75 20250418 170400 2197047525 40900 40900 40900 40900 0
76 20250418 170300 2197047525 40900 40900 40900 40900 0
77 20250418 170200 2197047525 40900 40900 40900 40900 0
78 20250418 170100 2197047525 40900 40900 40900 40900 0
79 20250418 170000 2197047525 40900 40900 40900 40900 0
80 20250418 165900 2197047525 40900 40900 40900 40900 0
81 20250418 165800 2197047525 40900 40900 40900 40900 0
82 20250418 165700 2197047525 40900 40900 40900 40900 0
83 20250418 165600 2197047525 40900 40900 40900 40900 0
84 20250418 165500 2197047525 40900 40900 40900 40900 0
85 20250418 165400 2197047525 40900 40900 40900 40900 0
86 20250418 165300 2197047525 40900 40900 40900 40900 0
87 20250418 165200 2197047525 40900 40900 40900 40900 0
88 20250418 165100 2197047525 40900 40900 40900 40900 0
89 20250418 165000 2197047525 40900 40900 40900 40900 0
90 20250418 164900 2197047525 40900 40900 40900 40900 0
91 20250418 164800 2197047525 40900 40900 40900 40900 0
92 20250418 164700 2197047525 40900 40900 40900 40900 3486
93 20250418 164600 2197047525 40900 40900 40900 40900 0
94 20250418 164500 2197047525 40900 40900 40900 40900 0
95 20250418 164400 2197047525 40900 40900 40900 40900 0
96 20250418 164300 2197047525 40900 40900 40900 40900 0
97 20250418 164200 2197047525 40900 40900 40900 40900 0
98 20250418 164100 2197047525 40900 40900 40900 40900 0
99 20250418 164000 2197047525 40900 40900 40900 40900 0
100 20250418 163900 2197047525 40900 40900 40900 40900 0
101 20250418 163800 2197047525 40900 40900 40900 40900 0
102 20250418 163700 2197047525 40900 40900 40900 40900 0
103 20250418 163600 2197047525 40900 40900 40900 40900 0
104 20250418 163500 2197047525 40900 40900 40900 40900 0
105 20250418 163400 2197047525 40900 40900 40900 40900 0
106 20250418 163300 2197047525 40900 40900 40900 40900 0
107 20250418 163200 2197047525 40900 40900 40900 40900 0
108 20250418 163100 2197047525 40900 40900 40900 40900 0
109 20250418 163000 2197047525 40900 40900 40900 40900 0
110 20250418 162900 2197047525 40900 40900 40900 40900 0
111 20250418 162800 2197047525 40900 40900 40900 40900 0
112 20250418 162700 2197047525 40900 40900 40900 40900 0
113 20250418 162600 2197047525 40900 40900 40900 40900 0
114 20250418 162500 2197047525 40900 40900 40900 40900 0
115 20250418 162400 2197047525 40900 40900 40900 40900 0
116 20250418 162300 2197047525 40900 40900 40900 40900 0
117 20250418 162200 2197047525 40900 40900 40900 40900 0
118 20250418 162100 2197047525 40900 40900 40900 40900 0
119 20250418 162000 2197047525 40900 40900 40900 40900 0
120 20250418 161900 2197047525 40900 40900 40900 40900 0
121 20250418 161800 2197047525 40900 40900 40900 40900 0
122 20250418 161700 2197047525 40900 40900 40900 40900 3486
123 20250418 161600 2197047525 40900 40900 40900 40900 0
124 20250418 161500 2197047525 40900 40900 40900 40900 0
125 20250418 161400 2197047525 40900 40900 40900 40900 0
126 20250418 161300 2197047525 40900 40900 40900 40900 0
127 20250418 161200 2197047525 40900 40900 40900 40900 0
128 20250418 161100 2197047525 40900 40900 40900 40900 0
129 20250418 161000 2197047525 40900 40900 40900 40900 0
130 20250418 160900 2197047525 40900 40900 40900 40900 0
131 20250418 160800 2197047525 40900 40900 40900 40900 0
132 20250418 160700 2197047525 40900 40900 40900 40900 0
133 20250418 160600 2197047525 40900 40900 40900 40900 0
134 20250418 160500 2197047525 40900 40900 40900 40900 0
135 20250418 160400 2197047525 40900 40900 40900 40900 0
136 20250418 160300 2197047525 40900 40900 40900 40900 0
137 20250418 160200 2197047525 40900 40900 40900 40900 0
138 20250418 160100 2197047525 40900 40900 40900 40900 0
139 20250418 160000 2197047525 40900 40900 40900 40900 0
140 20250418 155900 2197047525 40900 40900 40900 40900 0
141 20250418 155800 2197047525 40900 40900 40900 40900 0
142 20250418 155700 2197047525 40900 40900 40900 40900 0
143 20250418 155600 2197047525 40900 40900 40900 40900 0
144 20250418 155500 2197047525 40900 40900 40900 40900 0
145 20250418 155400 2197047525 40900 40900 40900 40900 0
146 20250418 155300 2197047525 40900 40900 40900 40900 0
147 20250418 155200 2197047525 40900 40900 40900 40900 0
148 20250418 155100 2197047525 40900 40900 40900 40900 0
149 20250418 155000 2197047525 40900 40900 40900 40900 0
150 20250418 154900 2197047525 40900 40900 40900 40900 0
151 20250418 154800 2197047525 40900 40900 40900 40900 0
152 20250418 154700 2197047525 40900 40900 40900 40900 3486
153 20250418 154600 2197047525 40900 40900 40900 40900 0
154 20250418 154500 2197047525 40900 40900 40900 40900 0
155 20250418 154400 2197047525 40900 40900 40900 40900 0
156 20250418 154300 2197047525 40900 40900 40900 40900 0
157 20250418 154200 2197047525 40900 40900 40900 40900 0
158 20250418 154100 2197047525 40900 40900 40900 40900 0
159 20250418 154000 2197047525 40900 40900 40900 40900 0
160 20250418 153900 2197047525 40900 40900 40900 40900 0
161 20250418 153800 2197047525 40900 40900 40900 40900 0
162 20250418 153700 2197047525 40900 40900 40900 40900 0
163 20250418 153600 2197047525 40900 40900 40900 40900 0
164 20250418 153500 2197047525 40900 40900 40900 40900 0
165 20250418 153400 2197047525 40900 40900 40900 40900 0
166 20250418 153300 2197047525 40900 40900 40900 40900 0
167 20250418 153200 2197047525 40900 40900 40900 40900 0
168 20250418 153100 2197047525 40900 40900 40900 40900 0
169 20250418 153000 2197047525 40900 40900 40900 40900 3486
170 20250418 152900 2054470125 40850 40850 40850 40850 0
171 20250418 152800 2054470125 40850 40850 40850 40850 0
172 20250418 152700 2054470125 40850 40850 40850 40850 0
173 20250418 152600 2054470125 40850 40850 40850 40850 0
174 20250418 152500 2054470125 40850 40850 40850 40850 0
175 20250418 152400 2054470125 40850 40850 40850 40850 0
176 20250418 152300 2054470125 40850 40850 40850 40850 0
177 20250418 152200 2054470125 40850 40850 40850 40850 0
178 20250418 152100 2054470125 40850 40850 40850 40850 0
179 20250418 152000 2054470125 40850 40850 40850 40850 0
180 20250418 151900 2054470125 40850 40900 40900 40750 129
181 20250418 151800 2049200275 40900 40950 40950 40900 212
182 20250418 151700 2040523775 40950 40800 40950 40750 393
183 20250418 151600 2024464525 40800 40750 40800 40750 147
184 20250418 151500 2018469725 40750 40700 40900 40700 1020
185 20250418 151400 1976816325 40700 40700 40700 40650 433
186 20250418 151300 1959196825 40700 40700 40750 40700 421
187 20250418 151200 1942051925 40700 40700 40750 40700 147
188 20250418 151100 1936067475 40700 40700 40750 40650 172
189 20250418 151000 1929067425 40700 40650 40750 40650 480
190 20250418 150900 1909533475 40650 40650 40700 40650 148
191 20250418 150800 1903515575 40650 40700 40700 40650 157
192 20250418 150700 1897131075 40700 40700 40700 40650 367
193 20250418 150600 1882198275 40650 40700 40700 40650 275
194 20250418 150500 1871012225 40700 40700 40750 40700 241
195 20250418 150400 1861200325 40700 40700 40700 40700 23
196 20250418 150300 1860264225 40700 40700 40700 40700 18
197 20250418 150200 1859531625 40700 40750 40750 40700 2
198 20250418 150100 1859450175 40750 40700 40750 40700 20
199 20250418 150000 1858636125 40700 40700 40750 40700 105
200 20250418 145900 1854360775 40700 40700 40750 40700 125
201 20250418 145800 1849272975 40750 40700 40750 40700 85
202 20250418 145700 1845812625 40700 40700 40700 40700 103
203 20250418 145600 1841620525 40700 40700 40750 40700 35
204 20250418 145500 1840195850 40700 40700 40700 40700 32
205 20250418 145400 1838893450 40700 40700 40750 40700 40
206 20250418 145300 1837265400 40700 40700 40700 40700 125
207 20250418 145200 1832177900 40700 40750 40750 40700 222
208 20250418 145100 1823142450 40800 40750 40800 40750 77
209 20250418 145000 1820004650 40750 40750 40750 40750 118
210 20250418 144900 1815196150 40750 40750 40750 40750 17
211 20250418 144800 1814503400 40750 40800 40800 40750 88
212 20250418 144700 1810913550 40800 40750 40800 40750 39
213 20250418 144600 1809324250 40750 40750 40750 40750 37
214 20250418 144500 1807816500 40750 40750 40750 40750 37
215 20250418 144400 1806308750 40800 40750 40800 40750 111
216 20250418 144300 1801785000 40750 40750 40750 40750 44
217 20250418 144200 1799992000 40750 40800 40800 40750 85
218 20250418 144100 1796528200 40750 40750 40750 40750 20
219 20250418 144000 1795713200 40800 40750 40800 40750 54
220 20250418 143900 1793512100 40750 40750 40750 40750 7
221 20250418 143800 1793226850 40750 40750 40750 40700 75
222 20250418 143700 1790171000 40750 40750 40750 40750 101
223 20250418 143600 1786055250 40800 40750 40800 40750 18
224 20250418 143500 1785321700 40750 40750 40750 40750 19
225 20250418 143400 1784547450 40750 40800 40800 40750 34
226 20250418 143300 1783161700 40800 40800 40850 40800 92
227 20250418 143200 1779408050 40850 40800 40850 40800 4
228 20250418 143100 1779244700 40850 40800 40850 40800 206
229 20250418 143000 1770839750 40800 40700 40800 40700 83
230 20250418 142900 1767457950 40700 40700 40700 40700 26
231 20250418 142800 1766399750 40700 40750 40750 40700 207
232 20250418 142700 1757965650 40700 40750 40750 40700 103
233 20250418 142600 1753771500 40750 40750 40800 40750 79
234 20250418 142500 1750552200 40750 40750 40800 40750 45
235 20250418 142400 1748718400 40750 40750 40800 40750 72
236 20250418 142300 1745784350 40750 40750 40750 40750 113
237 20250418 142200 1741179600 40750 40750 40750 40750 27
238 20250418 142100 1740079350 40750 40750 40750 40750 85
239 20250418 142000 1736615600 40750 40750 40750 40750 98
240 20250418 141900 1732622100 40750 40750 40800 40700 45
241 20250418 141800 1730788750 40750 40700 40750 40700 90
242 20250418 141700 1727122400 40700 40700 40750 40700 96
243 20250418 141600 1723214900 40700 40700 40700 40700 87
244 20250418 141500 1719674000 40700 40700 40700 40700 44
245 20250418 141400 1717883200 40650 40650 40700 40650 54
246 20250418 141300 1715686850 40650 40700 40750 40650 67
247 20250418 141200 1712963100 40650 40650 40700 40600 325
248 20250418 141100 1699751200 40600 40600 40600 40600 61
249 20250418 141000 1697274600 40600 40700 40700 40600 46
250 20250418 140900 1695406700 40650 40600 40650 40600 202
251 20250418 140800 1687197100 40600 40600 40650 40600 190
252 20250418 140700 1679476900 40650 40600 40650 40600 50
253 20250418 140600 1677446750 40600 40650 40650 40600 53
254 20250418 140500 1675293650 40650 40700 40700 40650 65
255 20250418 140400 1672650200 40700 40700 40700 40700 46
256 20250418 140300 1670778000 40700 40750 40750 40700 86
257 20250418 140200 1667274750 40750 40750 40750 40750 36
258 20250418 140100 1665807750 40750 40750 40800 40750 207
259 20250418 140000 1657372450 40750 40750 40800 40750 118
260 20250418 135900 1652563100 40700 40650 40800 40650 466
261 20250418 135800 1633581650 40650 40650 40650 40650 45
262 20250418 135700 1631752400 40650 40650 40700 40650 63
263 20250418 135600 1629191300 40650 40650 40700 40650 46
264 20250418 135500 1627321350 40650 40700 40750 40650 225
265 20250418 135400 1618165050 40650 40650 40650 40600 64
266 20250418 135300 1615564300 40650 40650 40650 40650 73
267 20250418 135200 1612596850 40650 40700 40750 40650 52
268 20250418 135100 1610482700 40650 40625 40700 40600 864
269 20250418 135000 1575335350 40600 40600 40625 40550 90
270 20250418 134900 1571680975 40600 40600 40600 40600 40
271 20250418 134800 1570056975 40600 40600 40650 40600 35
272 20250418 134700 1568635925 40600 40550 40600 40550 288
273 20250418 134600 1556946025 40550 40550 40550 40550 54
274 20250418 134500 1554756325 40550 40550 40550 40550 51
275 20250418 134400 1552688275 40550 40550 40550 40550 56
276 20250418 134300 1550417475 40650 40650 40650 40550 335
277 20250418 134200 1536802125 40550 40600 40600 40550 133
278 20250418 134100 1531405025 40650 40600 40650 40550 68
279 20250418 134000 1528645325 40550 40600 40600 40550 13
280 20250418 133900 1528118125 40550 40550 40650 40550 618
281 20250418 133800 1503030725 40500 40550 40600 40500 36
282 20250418 133700 1501572125 40550 40500 40550 40500 267
283 20250418 133600 1490751975 40500 40500 40500 40500 63
284 20250418 133500 1488200475 40500 40550 40550 40500 112
285 20250418 133400 1483660825 40550 40550 40550 40550 68
286 20250418 133300 1480903425 40550 40550 40550 40550 59
287 20250418 133200 1478510975 40600 40600 40600 40550 37
288 20250418 133100 1477010525 40550 40450 40550 40450 142
289 20250418 133000 1471257825 40450 40500 40500 40450 50
290 20250418 132900 1469234125 40500 40500 40550 40500 60
291 20250418 132800 1466804075 40500 40500 40500 40450 158
292 20250418 132700 1460406225 40500 40500 40500 40450 56
293 20250418 132600 1458139125 40500 40500 40500 40450 58
294 20250418 132500 1455791275 40500 40450 40500 40450 73
295 20250418 132400 1452836425 40500 40500 40500 40500 61
296 20250418 132300 1450365925 40500 40500 40500 40450 89
297 20250418 132200 1446762575 40500 40550 40550 40500 46
298 20250418 132100 1444899425 40500 40450 40550 40450 346
299 20250418 132000 1430876325 40500 40400 40500 40400 25
300 20250418 131900 1429866125 40450 40450 40450 40400 72
301 20250418 131800 1426955275 40450 40450 40500 40400 173
302 20250418 131700 1419959225 40400 40450 40450 40400 80
303 20250418 131600 1416725275 40450 40450 40450 40400 80
304 20250418 131500 1413489675 40450 40450 40450 40450 106
305 20250418 131400 1409201975 40400 40400 40400 40400 27
306 20250418 131300 1408111175 40400 40400 40400 40400 10
307 20250418 131200 1407707175 40450 40450 40450 40450 25
308 20250418 131100 1406695925 40450 40450 40450 40450 56
309 20250418 131000 1404430725 40450 40500 40500 40450 11
310 20250418 130900 1403985725 40450 40450 40500 40450 32
311 20250418 130800 1402691225 40450 40450 40450 40450 20
312 20250418 130700 1401882225 40450 40450 40450 40450 18
313 20250418 130600 1401154125 40450 40450 40450 40450 294
314 20250418 130500 1389261825 40400 40450 40450 40400 53
315 20250418 130400 1387118525 40450 40450 40450 40450 13
316 20250418 130300 1386592675 40450 40450 40450 40450 18
317 20250418 130200 1385864575 40450 40450 40450 40450 91
318 20250418 130100 1382183625 40500 40450 40500 40450 31
319 20250418 130000 1380929525 40500 40450 40500 40450 11
320 20250418 125900 1380484525 40450 40450 40500 40450 37
321 20250418 125800 1378987275 40450 40450 40450 40450 13
322 20250418 125700 1378461425 40450 40450 40450 40450 10
323 20250418 125600 1378056925 40500 40500 40500 40500 135
324 20250418 125500 1372589425 40450 40500 40500 40450 52
325 20250418 125400 1370483925 40500 40500 40500 40500 32
326 20250418 125300 1369187925 40500 40500 40500 40500 22
327 20250418 125200 1368296925 40550 40550 40550 40550 1
328 20250418 125100 1368256375 40500 40450 40500 40450 256
329 20250418 125000 1357889375 40500 40450 40500 40450 29
330 20250418 124900 1356716275 40450 40450 40450 40450 2
331 20250418 124800 1356635375 40450 40500 40500 40450 43
332 20250418 124700 1354894825 40500 40500 40500 40500 12
333 20250418 124600 1354408825 40500 40450 40500 40400 488
334 20250418 124500 1334649175 40450 40450 40450 40400 26
335 20250418 124400 1333597975 40450 40450 40450 40400 42
336 20250418 124300 1331899975 40450 40450 40450 40450 11
337 20250418 124200 1331455025 40400 40450 40450 40400 95
338 20250418 124100 1327612625 40500 40450 40500 40450 194
339 20250418 124000 1319756125 40450 40450 40450 40400 78
340 20250418 123900 1316602525 40400 40450 40450 40400 39
341 20250418 123800 1315025375 40450 40450 40450 40400 21
342 20250418 123700 1314176875 40450 40450 40450 40400 16
343 20250418 123600 1313530175 40450 40400 40450 40400 31
344 20250418 123500 1312276975 40450 40450 40450 40450 0
345 20250418 123400 1312276975 40450 40400 40450 40400 85
346 20250418 123300 1308839575 40400 40450 40450 40400 31
347 20250418 123200 1307585825 40450 40450 40450 40450 0
348 20250418 123100 1307585825 40450 40500 40500 40450 19
349 20250418 123000 1306817075 40500 40450 40500 40450 102
350 20250418 122900 1302686575 40450 40450 40450 40450 69
351 20250418 122800 1299895525 40400 40400 40450 40400 82
352 20250418 122700 1296579075 40400 40450 40450 40400 36
353 20250418 122600 1295123175 40450 40450 40450 40450 49
354 20250418 122500 1293141125 40450 40500 40500 40450 386
355 20250418 122400 1277526225 40450 40500 40500 40450 113
356 20250418 122300 1272950325 40500 40450 40500 40450 186
357 20250418 122200 1265417825 40500 40450 40500 40450 298
358 20250418 122100 1253350025 40500 40500 40500 40500 100
359 20250418 122000 1249300025 40500 40500 40500 40500 11
360 20250418 121900 1248854525 40500 40500 40550 40500 157
361 20250418 121800 1242495925 40550 40550 40550 40550 0
362 20250418 121700 1242495925 40550 40500 40550 40500 25
363 20250418 121600 1241483175 40550 40550 40550 40550 2
364 20250418 121500 1241402075 40550 40550 40550 40550 1
365 20250418 121400 1241361525 40550 40500 40550 40500 113
366 20250418 121300 1236781175 40500 40500 40550 40500 35
367 20250418 121200 1235362475 40500 40500 40500 40500 29
368 20250418 121100 1234187975 40550 40550 40550 40500 22
369 20250418 121000 1233296275 40550 40600 40600 40550 14
370 20250418 120900 1232728475 40550 40600 40600 40550 94
371 20250418 120800 1228916025 40600 40550 40600 40550 239
372 20250418 120700 1219213175 40550 40550 40550 40550 16
373 20250418 120600 1218564375 40550 40550 40550 40550 11
374 20250418 120500 1218118325 40550 40600 40650 40550 158
375 20250418 120400 1211703775 40600 40600 40600 40600 18
376 20250418 120300 1210972975 40600 40600 40600 40600 15
377 20250418 120200 1210363975 40600 40600 40600 40600 19
378 20250418 120100 1209592575 40600 40600 40600 40600 42
379 20250418 120000 1207887375 40550 40550 40600 40550 55
380 20250418 115900 1205655375 40550 40550 40550 40550 11
381 20250418 115800 1205209325 40550 40550 40550 40550 27
382 20250418 115700 1204114475 40450 40500 40600 40450 10
383 20250418 115600 1203709625 40550 40450 40550 40450 124
384 20250418 115500 1198688375 40450 40500 40500 40450 58
385 20250418 115400 1196339425 40500 40500 40500 40500 11
386 20250418 115300 1195893925 40500 40500 40500 40500 11
387 20250418 115200 1195448425 40500 40500 40500 40500 42
388 20250418 115100 1193747425 40450 40500 40500 40400 76
389 20250418 115000 1190671275 40500 40400 40550 40400 66
390 20250418 114900 1187999825 40500 40450 40500 40450 159
391 20250418 114800 1181568125 40450 40500 40550 40450 20
392 20250418 114700 1180758425 40500 40450 40500 40450 189
393 20250418 114600 1173104875 40500 40450 40500 40450 13
394 20250418 114500 1172578975 40450 40500 40500 40450 75
395 20250418 114400 1169542025 40450 40450 40450 40450 0
396 20250418 114300 1169542025 40450 40450 40450 40350 94
397 20250418 114200 1165744125 40550 40550 40550 40550 12
398 20250418 114100 1165257525 40550 40450 40600 40450 326
399 20250418 114000 1152033575 40550 40400 40550 40400 381
400 20250418 113900 1136601325 40450 40400 40450 40400 330
401 20250418 113800 1123253325 40400 40350 40400 40350 176
402 20250418 113700 1116143475 40350 40350 40350 40350 37
403 20250418 113600 1114650525 40350 40400 40400 40350 18
404 20250418 113500 1113923875 40350 40400 40400 40350 12
405 20250418 113400 1113439575 40400 40350 40400 40350 261
406 20250418 113300 1102896175 40350 40350 40350 40250 355
407 20250418 113200 1088590375 40250 40350 40350 40250 121
408 20250418 113100 1083713525 40350 40350 40350 40350 37
409 20250418 113000 1082220575 40400 40450 40450 40400 49
410 20250418 112900 1080240775 40400 40350 40400 40250 370
411 20250418 112800 1065309175 40350 40400 40400 40250 146
412 20250418 112700 1059423025 40400 40350 40400 40350 54
413 20250418 112600 1057241975 40350 40350 40400 40300 32
414 20250418 112500 1055950575 40350 40350 40400 40300 260
415 20250418 112400 1045466325 40350 40300 40350 40250 229
416 20250418 112300 1036239675 40350 40300 40350 40300 34
417 20250418 112200 1034869025 40300 40300 40350 40300 44
418 20250418 112100 1033095225 40300 40300 40300 40200 242
419 20250418 112000 1023360625 40350 40300 40350 40250 217
420 20250418 111900 1014619275 40300 40350 40350 40300 42
421 20250418 111800 1012926175 40300 40350 40350 40300 36
422 20250418 111700 1011475025 40300 40300 40350 40200 251
423 20250418 111600 1001378475 40350 40300 40350 40200 220
424 20250418 111500 992521625 40250 40300 40300 40250 17
425 20250418 111400 991837075 40250 40250 40300 40200 51
426 20250418 111300 989784275 40300 40300 40300 40250 229
427 20250418 111200 980565625 40250 40300 40300 40200 264
428 20250418 111100 969942325 40300 40300 40350 40250 262
429 20250418 111000 959383575 40350 40300 40350 40250 200
430 20250418 110900 951323475 40300 40250 40300 40200 287
431 20250418 110800 939778825 40300 40250 40300 40200 166
432 20250418 110700 933101875 40300 40250 40300 40250 70
433 20250418 110600 930283925 40250 40250 40300 40250 42
434 20250418 110500 928592725 40250 40250 40300 40200 203
435 20250418 110400 920427825 40250 40250 40300 40250 210
436 20250418 110300 911974775 40300 40250 40300 40250 47
437 20250418 110200 910082525 40250 40300 40300 40250 32
438 20250418 110100 908793775 40250 40250 40300 40200 227
439 20250418 110000 899664675 40250 40350 40350 40200 192
440 20250418 105900 891940725 40250 40300 40350 40250 108
441 20250418 105800 887588075 40250 40250 40250 40150 54
442 20250418 105700 885416275 40200 40250 40250 40100 227
443 20250418 105600 876302975 40200 40300 40300 40200 215
444 20250418 105500 867658875 40200 40200 40250 40200 17
445 20250418 105400 866974975 40300 40250 40300 40200 125
446 20250418 105300 861944675 40300 40250 40300 40200 228
447 20250418 105200 852772325 40300 40275 40300 40200 182
448 20250418 105100 845449650 40300 40300 40300 40250 49
449 20250418 105000 843476450 40300 40200 40300 40200 39
450 20250418 104900 841907350 40300 40250 40300 40150 297
451 20250418 104800 829972350 40250 40300 40300 40150 192
452 20250418 104700 822252450 40300 40350 40350 40300 53
453 20250418 104600 820115950 40300 40250 40300 40200 113
454 20250418 104500 815565200 40300 40250 40300 40150 243
455 20250418 104400 805804550 40250 40300 40300 40100 199
456 20250418 104300 797814600 40250 40250 40250 40200 24
457 20250418 104200 796849100 40300 40300 40300 40300 4
458 20250418 104100 796687900 40150 40200 40300 40100 404
459 20250418 104000 780459050 40200 40250 40250 40100 202
460 20250418 103900 772353150 40250 40200 40250 40200 20
461 20250418 103800 771548700 40150 40150 40250 40150 244
462 20250418 103700 761744050 40150 40100 40200 40050 265
463 20250418 103600 751119050 40200 40250 40250 40100 202
464 20250418 103500 743016750 40200 40150 40200 40150 19
465 20250418 103400 742253500 40150 40100 40150 40100 72
466 20250418 103300 739362750 40100 40100 40150 40050 212
467 20250418 103200 730864950 40200 40100 40200 40050 271
468 20250418 103100 719996050 40150 40150 40150 40150 12
469 20250418 103000 719514250 40100 40100 40100 40050 52
470 20250418 102900 717429350 40100 40100 40100 40050 287
471 20250418 102800 705931050 40100 40100 40150 40050 230
472 20250418 102700 696708650 40100 40150 40150 40100 27
473 20250418 102600 695625150 40100 40100 40150 40100 25
474 20250418 102500 694622400 40150 40100 40150 40050 229
475 20250418 102400 685447950 40150 40150 40150 40050 302
476 20250418 102300 673333950 40150 40150 40150 40150 45
477 20250418 102200 671527200 40100 40150 40150 40100 21
478 20250418 102100 670684850 40150 40150 40150 40050 207
479 20250418 102000 662393000 40150 40200 40200 40050 291
480 20250418 101900 650721800 40200 40200 40200 40150 22
481 20250418 101800 649838000 40175 40100 40175 40100 125
482 20250418 101700 644822525 40050 40100 40100 40050 223
483 20250418 101600 635884925 40100 40150 40150 40100 250
484 20250418 101500 625859775 40150 40150 40200 40100 29
485 20250418 101400 624696575 40100 40100 40150 40100 83
486 20250418 101300 621364975 40100 40100 40100 40050 233
487 20250418 101200 612025075 40100 40100 40100 40050 304
488 20250418 101100 599840075 40100 40100 40150 40100 344
489 20250418 101000 586029325 40100 40150 40150 40100 29
490 20250418 100900 584866325 40100 40100 40150 40050 266
491 20250418 100800 574208025 40100 40100 40100 40050 394
492 20250418 100700 558419825 40100 40100 40100 40100 49
493 20250418 100600 556454925 40050 40150 40150 40050 38
494 20250418 100500 554930275 40150 40100 40150 40050 226
495 20250418 100400 545877825 40200 40150 40200 40100 262
496 20250418 100300 535369625 40150 40150 40200 40100 88
497 20250418 100200 531836925 40150 40150 40150 40150 3
498 20250418 100100 531716475 40100 40200 40225 40100 471
499 20250418 100000 512812650 40200 40250 40250 40200 255
500 20250418 095900 502561550 40200 40200 40250 40200 29
501 20250418 095800 501395700 40250 40150 40250 40150 201
502 20250418 095700 493312950 40150 40150 40150 40100 338
503 20250418 095600 479753650 40150 40200 40200 40150 345
504 20250418 095500 465897500 40250 40200 40250 40200 18
505 20250418 095400 465173850 40250 40200 40250 40200 78
506 20250418 095300 462038200 40200 40200 40250 40200 242
507 20250418 095200 452309750 40250 40250 40250 40200 324
508 20250418 095100 439280800 40250 40150 40250 40150 46
509 20250418 095000 437432450 40250 40200 40250 40150 21
510 20250418 094900 436588800 40200 40250 40250 40150 274
511 20250418 094800 425576200 40250 40300 40300 40250 375
512 20250418 094700 410479750 40250 40250 40250 40150 106
513 20250418 094600 406214750 40250 40200 40250 40150 33
514 20250418 094500 404887650 40250 40300 40300 40100 268
515 20250418 094400 394122250 40350 40250 40350 40150 243
516 20250418 094300 384355100 40250 40200 40400 40200 185
517 20250418 094200 376911050 40200 40200 40250 40200 63
518 20250418 094100 374377650 40150 40200 40200 40150 226
519 20250418 094000 365301550 40200 40250 40300 40150 570
520 20250418 093900 342397800 40250 40200 40250 40200 61
521 20250418 093800 339942950 40250 40200 40250 40200 134
522 20250418 093700 334550300 40250 40250 40250 40200 334
523 20250418 093600 321118700 40250 40250 40250 40200 405
524 20250418 093500 304834750 40250 40300 40450 40200 703
525 20250418 093400 276526100 40300 40400 40500 40300 280
526 20250418 093300 265229650 40600 40450 40600 40400 45
527 20250418 093200 263410900 40550 40500 40550 40500 57
528 20250418 093100 261102350 40500 40350 40500 40350 211
529 20250418 093000 252568900 40500 40500 40500 40400 132
530 20250418 092900 247224700 40500 40450 40500 40400 252
531 20250418 092800 237029550 40450 40400 40450 40400 124
532 20250418 092700 232019850 40450 40550 40550 40400 100
533 20250418 092600 227975550 40550 40500 40550 40500 176
534 20250418 092500 220845050 40400 40500 40500 40400 898
535 20250418 092400 184516550 40500 40450 40550 40450 373
536 20250418 092300 169424500 40400 40450 40450 40400 40
537 20250418 092200 167808300 40450 40550 40550 40400 166
538 20250418 092100 161094350 40450 40450 40500 40450 39
539 20250418 092000 159516650 40500 40500 40550 40500 73
540 20250418 091900 156560100 40500 40550 40550 40500 46
541 20250418 091800 154696550 40550 40550 40550 40500 26
542 20250418 091700 153643350 40500 40600 40600 40500 20
543 20250418 091600 152833250 40500 40650 40650 40500 411
544 20250418 091500 136148500 40650 40700 40700 40650 204
545 20250418 091400 127852800 40750 40750 40750 40750 45
546 20250418 091300 126019050 40750 40650 40750 40550 132
547 20250418 091200 120654350 40500 40500 40550 40500 21
548 20250418 091100 119803200 40500 40500 40500 40500 36
549 20250418 091000 118345200 40500 40450 40500 40450 248
550 20250418 090900 108308700 40500 40400 40500 40400 219
551 20250418 090800 99461000 40400 40500 40500 40400 45
552 20250418 090700 97642700 40500 40500 40500 40400 217
553 20250418 090600 88859100 40450 40600 40600 40450 69
554 20250418 090500 86060450 40600 40650 40750 40500 591
555 20250418 090400 62086750 40600 40650 40800 40600 279
556 20250418 090300 50735000 40600 40650 40800 40600 247
557 20250418 090200 40700050 40650 40650 40650 40600 196
558 20250418 090100 32737350 40600 40650 40650 40550 101
559 20250418 090000 28641150 40550 40550 40750 40550 706

8
000990/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
20250418,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40900,100,2,0.25,2197620125,54315,47.00,40550,40950,40050,53000,28600,40800,40460.54,26.41,0,-301,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,18159,7.93,0.87,12,0.12,5155.00,46967.00,58900,20240620,-30.56,29100,20241209,40.55,50400,-18.85,20250321,30350,34.76,20250203,58900,-30.56,20240620,29100,40.55,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,5627,N,00,N
20250418,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40700,-100,5,-0.25,1858636125,46010,39.81,40550,40850,40050,53000,28600,40800,40396.35,26.41,0,1659,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,18070,7.90,0.87,12,0.10,5155.00,46967.00,58900,20240620,-30.90,29100,20241209,39.86,50400,-19.25,20250321,30350,34.10,20250203,58900,-30.90,20240620,29100,39.86,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250418,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40750,-50,5,-0.12,1661447450,41167,35.62,40550,40800,40050,53000,28600,40800,40358.72,26.41,0,993,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,18092,7.90,0.87,12,0.09,5155.00,46967.00,58900,20240620,-30.81,29100,20241209,40.03,50400,-19.15,20250321,30350,34.27,20250203,58900,-30.81,20240620,29100,40.03,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250418,130113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40450,-350,5,-0.86,1381617175,34271,29.65,40550,40800,40050,53000,28600,40800,40314.47,26.41,0,-2083,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,17959,7.85,0.86,12,0.08,5155.00,46967.00,58900,20240620,-31.32,29100,20241209,39.00,50400,-19.74,20250321,30350,33.28,20250203,58900,-31.32,20240620,29100,39.00,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250418,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,-250,5,-0.61,1207887375,29981,25.94,40550,40800,40050,53000,28600,40800,40288.43,26.41,0,-2846,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,18004,7.87,0.86,12,0.07,5155.00,46967.00,58900,20240620,-31.15,29100,20241209,39.35,50400,-19.54,20250321,30350,33.61,20250203,58900,-31.15,20240620,29100,39.35,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250418,110113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40300,-500,5,-1.23,907546775,22537,19.50,40550,40800,40050,53000,28600,40800,40269.19,26.41,0,-4668,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,17893,7.82,0.86,12,0.05,5155.00,46967.00,58900,20240620,-31.58,29100,20241209,38.49,50400,-20.04,20250321,30350,32.78,20250203,58900,-31.58,20240620,29100,38.49,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250418,100113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40225,-575,5,-1.41,512893075,12704,10.99,40550,40800,40100,53000,28600,40800,40372.57,26.41,0,-5255,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,17859,7.80,0.86,12,0.03,5155.00,46967.00,58900,20240620,-31.71,29100,20241209,38.23,50400,-20.19,20250321,30350,32.54,20250203,58900,-31.71,20240620,29100,38.23,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250418,090113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,-250,5,-0.61,28641150,706,0.61,40550,40750,40550,53000,28600,40800,40568.20,26.41,0,4,41700,41250,40550,40100,39400,41475,40325,2220,12200,5000,29370,50,1,44398588,18004,7.87,0.86,12,0.00,5155.00,46967.00,58900,20240620,-31.15,29100,20241209,39.35,50400,-19.54,20250321,30350,33.61,20250203,58900,-31.15,20240620,29100,39.35,20241209,1.33,Y,000990,5000,2219 억,,11724650,N,N,10493,N,00,N
20250417,160113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40800,350,2,0.87,4672860425,115573,113.16,39900,41000,39850,52500,28350,40450,40432.10,26.42,0,-3274,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18115,7.91,0.87,12,0.26,5155.00,46967.00,58900,20240620,-30.73,29100,20241209,40.21,50400,-19.05,20250321,30350,34.43,20250203,58900,-30.73,20240620,29100,40.21,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10488,N,00,N
20250417,150113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40950,500,2,1.24,3942134000,97639,95.60,39900,41000,39850,52500,28350,40450,40374.58,26.42,0,4106,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18181,7.94,0.87,12,0.22,5155.00,46967.00,58900,20240620,-30.48,29100,20241209,40.72,50400,-18.75,20250321,30350,34.93,20250203,58900,-30.48,20240620,29100,40.72,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,N,00,N
20250417,140113,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,40550,100,2,0.25,3477551275,86255,84.45,39900,40900,39850,52500,28350,40450,40317.10,26.42,0,7843,42050,41250,40800,40000,39550,41025,39775,2220,12050,5000,29120,50,1,44398588,18004,7.87,0.86,12,0.19,5155.00,46967.00,58900,20240620,-31.15,29100,20241209,39.35,50400,-19.54,20250321,30350,33.61,20250203,58900,-31.15,20240620,29100,39.35,20241209,1.34,Y,000990,5000,2219 억,,11730518,N,N,10081,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 160112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40900 100 2 0.25 2197620125 54315 47.00 40550 40950 40050 53000 28600 40800 40460.54 26.41 0 -301 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 18159 7.93 0.87 12 0.12 5155.00 46967.00 58900 20240620 -30.56 29100 20241209 40.55 50400 -18.85 20250321 30350 34.76 20250203 58900 -30.56 20240620 29100 40.55 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 5627 N 00 N
3 20250418 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40700 -100 5 -0.25 1858636125 46010 39.81 40550 40850 40050 53000 28600 40800 40396.35 26.41 0 1659 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 18070 7.90 0.87 12 0.10 5155.00 46967.00 58900 20240620 -30.90 29100 20241209 39.86 50400 -19.25 20250321 30350 34.10 20250203 58900 -30.90 20240620 29100 39.86 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
4 20250418 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40750 -50 5 -0.12 1661447450 41167 35.62 40550 40800 40050 53000 28600 40800 40358.72 26.41 0 993 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 18092 7.90 0.87 12 0.09 5155.00 46967.00 58900 20240620 -30.81 29100 20241209 40.03 50400 -19.15 20250321 30350 34.27 20250203 58900 -30.81 20240620 29100 40.03 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
5 20250418 130113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40450 -350 5 -0.86 1381617175 34271 29.65 40550 40800 40050 53000 28600 40800 40314.47 26.41 0 -2083 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 17959 7.85 0.86 12 0.08 5155.00 46967.00 58900 20240620 -31.32 29100 20241209 39.00 50400 -19.74 20250321 30350 33.28 20250203 58900 -31.32 20240620 29100 39.00 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
6 20250418 120112 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40550 -250 5 -0.61 1207887375 29981 25.94 40550 40800 40050 53000 28600 40800 40288.43 26.41 0 -2846 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 18004 7.87 0.86 12 0.07 5155.00 46967.00 58900 20240620 -31.15 29100 20241209 39.35 50400 -19.54 20250321 30350 33.61 20250203 58900 -31.15 20240620 29100 39.35 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
7 20250418 110113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40300 -500 5 -1.23 907546775 22537 19.50 40550 40800 40050 53000 28600 40800 40269.19 26.41 0 -4668 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 17893 7.82 0.86 12 0.05 5155.00 46967.00 58900 20240620 -31.58 29100 20241209 38.49 50400 -20.04 20250321 30350 32.78 20250203 58900 -31.58 20240620 29100 38.49 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
8 20250418 100113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40225 -575 5 -1.41 512893075 12704 10.99 40550 40800 40100 53000 28600 40800 40372.57 26.41 0 -5255 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 17859 7.80 0.86 12 0.03 5155.00 46967.00 58900 20240620 -31.71 29100 20241209 38.23 50400 -20.19 20250321 30350 32.54 20250203 58900 -31.71 20240620 29100 38.23 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
9 20250418 090113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40550 -250 5 -0.61 28641150 706 0.61 40550 40750 40550 53000 28600 40800 40568.20 26.41 0 4 41700 41250 40550 40100 39400 41475 40325 2220 12200 5000 29370 50 1 44398588 18004 7.87 0.86 12 0.00 5155.00 46967.00 58900 20240620 -31.15 29100 20241209 39.35 50400 -19.54 20250321 30350 33.61 20250203 58900 -31.15 20240620 29100 39.35 20241209 1.33 Y 000990 5000 2219 억 11724650 N N 10493 N 00 N
10 20250417 160113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40800 350 2 0.87 4672860425 115573 113.16 39900 41000 39850 52500 28350 40450 40432.10 26.42 0 -3274 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18115 7.91 0.87 12 0.26 5155.00 46967.00 58900 20240620 -30.73 29100 20241209 40.21 50400 -19.05 20250321 30350 34.43 20250203 58900 -30.73 20240620 29100 40.21 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10488 N 00 N
11 20250417 150113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40950 500 2 1.24 3942134000 97639 95.60 39900 41000 39850 52500 28350 40450 40374.58 26.42 0 4106 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18181 7.94 0.87 12 0.22 5155.00 46967.00 58900 20240620 -30.48 29100 20241209 40.72 50400 -18.75 20250321 30350 34.93 20250203 58900 -30.48 20240620 29100 40.72 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N
12 20250417 140113 55 30.00 KOSPI 전기·전자 N N N Y 40 N 40550 100 2 0.25 3477551275 86255 84.45 39900 40900 39850 52500 28350 40450 40317.10 26.42 0 7843 42050 41250 40800 40000 39550 41025 39775 2220 12050 5000 29120 50 1 44398588 18004 7.87 0.86 12 0.19 5155.00 46967.00 58900 20240620 -31.15 29100 20241209 39.35 50400 -19.54 20250321 30350 33.61 20250203 58900 -31.15 20240620 29100 39.35 20241209 1.34 Y 000990 5000 2219 억 11730518 N N 10081 N 00 N

1
000990/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,327675,44398588,13254453750,1795922884600,0.74
20250415,335212,44398588,14011861600,1855860978400,0.76
20250414,331290,44398588,13831357500,1853641049000,0.75
20250411,298550,44398588,12419680000,1846981260800,0.67
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 327675 44398588 13254453750 1795922884600 0.74
3 20250415 335212 44398588 14011861600 1855860978400 0.76
4 20250414 331290 44398588 13831357500 1853641049000 0.75
5 20250411 298550 44398588 12419680000 1846981260800 0.67