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
005690/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,9710,9530,9950,9360,702245,6840647585,00,0.00,N,2,270,
20250417,9440,8950,9470,8950,517733,4796901070,00,0.00,N,2,350,
20250416,9090,9000,9260,8860,686125,6222165675,00,0.00,N,5,-90,
20250415,9180,9400,9400,9020,551994,5044000345,00,0.00,N,5,-210,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 9710 9530 9950 9360 702245 6840647585 00 0.00 N 2 270
3 20250417 9440 8950 9470 8950 517733 4796901070 00 0.00 N 2 350
4 20250416 9090 9000 9260 8860 686125 6222165675 00 0.00 N 5 -90
5 20250415 9180 9400 9400 9020 551994 5044000345 00 0.00 N 5 -210

572
005690/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183000,6840637875,9710,9710,9710,9710,8436
20250418,182900,6840637875,9710,9710,9710,9710,0
20250418,182800,6840637875,9710,9710,9710,9710,0
20250418,182700,6840637875,9710,9710,9710,9710,0
20250418,182600,6840637875,9710,9710,9710,9710,0
20250418,182500,6840637875,9710,9710,9710,9710,0
20250418,182400,6840637875,9710,9710,9710,9710,0
20250418,182300,6840637875,9710,9710,9710,9710,0
20250418,182200,6840637875,9710,9710,9710,9710,0
20250418,182100,6840637875,9710,9710,9710,9710,0
20250418,182000,6840637875,9710,9710,9710,9710,0
20250418,181900,6840637875,9710,9710,9710,9710,0
20250418,181800,6840637875,9710,9710,9710,9710,0
20250418,181700,6840637875,9710,9710,9710,9710,0
20250418,181600,6840637875,9710,9710,9710,9710,0
20250418,181500,6840637875,9710,9710,9710,9710,0
20250418,181400,6840637875,9710,9710,9710,9710,0
20250418,181300,6840637875,9710,9710,9710,9710,0
20250418,181200,6840637875,9710,9710,9710,9710,0
20250418,181100,6840637875,9710,9710,9710,9710,0
20250418,181000,6840637875,9710,9710,9710,9710,0
20250418,180900,6840637875,9710,9710,9710,9710,0
20250418,180800,6840637875,9710,9710,9710,9710,0
20250418,180700,6840637875,9710,9710,9710,9710,0
20250418,180600,6840637875,9710,9710,9710,9710,0
20250418,180500,6840637875,9710,9710,9710,9710,0
20250418,180400,6840637875,9710,9710,9710,9710,0
20250418,180300,6840637875,9710,9710,9710,9710,0
20250418,180200,6840637875,9710,9710,9710,9710,0
20250418,180100,6840637875,9710,9710,9710,9710,0
20250418,180000,6840637875,9710,9710,9710,9710,8436
20250418,175900,6840637875,9710,9710,9710,9710,0
20250418,175800,6840637875,9710,9710,9710,9710,0
20250418,175700,6840637875,9710,9710,9710,9710,0
20250418,175600,6840637875,9710,9710,9710,9710,0
20250418,175500,6840637875,9710,9710,9710,9710,0
20250418,175400,6840637875,9710,9710,9710,9710,0
20250418,175300,6840637875,9710,9710,9710,9710,0
20250418,175200,6840637875,9710,9710,9710,9710,0
20250418,175100,6840637875,9710,9710,9710,9710,0
20250418,175000,6840637875,9710,9710,9710,9710,0
20250418,174900,6840637875,9710,9710,9710,9710,0
20250418,174800,6840637875,9710,9710,9710,9710,0
20250418,174700,6840637875,9710,9710,9710,9710,0
20250418,174600,6840637875,9710,9710,9710,9710,0
20250418,174500,6840637875,9710,9710,9710,9710,0
20250418,174400,6840637875,9710,9710,9710,9710,0
20250418,174300,6840637875,9710,9710,9710,9710,0
20250418,174200,6840637875,9710,9710,9710,9710,0
20250418,174100,6840637875,9710,9710,9710,9710,0
20250418,174000,6840637875,9710,9710,9710,9710,0
20250418,173900,6840637875,9710,9710,9710,9710,0
20250418,173800,6840637875,9710,9710,9710,9710,0
20250418,173700,6840637875,9710,9710,9710,9710,0
20250418,173600,6840637875,9710,9710,9710,9710,0
20250418,173500,6840637875,9710,9710,9710,9710,0
20250418,173400,6840637875,9710,9710,9710,9710,0
20250418,173300,6840637875,9710,9710,9710,9710,0
20250418,173200,6840637875,9710,9710,9710,9710,0
20250418,173100,6840637875,9710,9710,9710,9710,0
20250418,173000,6840637875,9710,9710,9710,9710,8436
20250418,172900,6840637875,9710,9710,9710,9710,0
20250418,172800,6840637875,9710,9710,9710,9710,0
20250418,172700,6840637875,9710,9710,9710,9710,0
20250418,172600,6840637875,9710,9710,9710,9710,0
20250418,172500,6840637875,9710,9710,9710,9710,0
20250418,172400,6840637875,9710,9710,9710,9710,0
20250418,172300,6840637875,9710,9710,9710,9710,0
20250418,172200,6840637875,9710,9710,9710,9710,0
20250418,172100,6840637875,9710,9710,9710,9710,0
20250418,172000,6840637875,9710,9710,9710,9710,0
20250418,171900,6840637875,9710,9710,9710,9710,0
20250418,171800,6840637875,9710,9710,9710,9710,0
20250418,171700,6840637875,9710,9710,9710,9710,0
20250418,171600,6840637875,9710,9710,9710,9710,0
20250418,171500,6840637875,9710,9710,9710,9710,0
20250418,171400,6840637875,9710,9710,9710,9710,0
20250418,171300,6840637875,9710,9710,9710,9710,0
20250418,171200,6840637875,9710,9710,9710,9710,0
20250418,171100,6840637875,9710,9710,9710,9710,0
20250418,171000,6840637875,9710,9710,9710,9710,0
20250418,170900,6840637875,9710,9710,9710,9710,0
20250418,170800,6840637875,9710,9710,9710,9710,0
20250418,170700,6840637875,9710,9710,9710,9710,0
20250418,170600,6840637875,9710,9710,9710,9710,0
20250418,170500,6840637875,9710,9710,9710,9710,0
20250418,170400,6840637875,9710,9710,9710,9710,0
20250418,170300,6840637875,9710,9710,9710,9710,0
20250418,170200,6840637875,9710,9710,9710,9710,0
20250418,170100,6840637875,9710,9710,9710,9710,0
20250418,170000,6840637875,9710,9710,9710,9710,8436
20250418,165900,6840637875,9710,9710,9710,9710,0
20250418,165800,6840637875,9710,9710,9710,9710,0
20250418,165700,6840637875,9710,9710,9710,9710,0
20250418,165600,6840637875,9710,9710,9710,9710,0
20250418,165500,6840637875,9710,9710,9710,9710,0
20250418,165400,6840637875,9710,9710,9710,9710,0
20250418,165300,6840637875,9710,9710,9710,9710,0
20250418,165200,6840637875,9710,9710,9710,9710,0
20250418,165100,6840637875,9710,9710,9710,9710,0
20250418,165000,6840637875,9710,9710,9710,9710,0
20250418,164900,6840637875,9710,9710,9710,9710,0
20250418,164800,6840637875,9710,9710,9710,9710,0
20250418,164700,6840637875,9710,9710,9710,9710,0
20250418,164600,6840637875,9710,9710,9710,9710,0
20250418,164500,6840637875,9710,9710,9710,9710,0
20250418,164400,6840637875,9710,9710,9710,9710,0
20250418,164300,6840637875,9710,9710,9710,9710,0
20250418,164200,6840637875,9710,9710,9710,9710,0
20250418,164100,6840637875,9710,9710,9710,9710,0
20250418,164000,6840637875,9710,9710,9710,9710,0
20250418,163900,6840637875,9710,9710,9710,9710,0
20250418,163800,6840637875,9710,9710,9710,9710,0
20250418,163700,6840637875,9710,9710,9710,9710,0
20250418,163600,6840637875,9710,9710,9710,9710,0
20250418,163500,6840637875,9710,9710,9710,9710,0
20250418,163400,6840637875,9710,9710,9710,9710,0
20250418,163300,6840637875,9710,9710,9710,9710,0
20250418,163200,6840637875,9710,9710,9710,9710,0
20250418,163100,6840637875,9710,9710,9710,9710,0
20250418,163000,6840637875,9710,9710,9710,9710,8436
20250418,162900,6840637875,9710,9710,9710,9710,0
20250418,162800,6840637875,9710,9710,9710,9710,0
20250418,162700,6840637875,9710,9710,9710,9710,0
20250418,162600,6840637875,9710,9710,9710,9710,0
20250418,162500,6840637875,9710,9710,9710,9710,0
20250418,162400,6840637875,9710,9710,9710,9710,0
20250418,162300,6840637875,9710,9710,9710,9710,0
20250418,162200,6840637875,9710,9710,9710,9710,0
20250418,162100,6840637875,9710,9710,9710,9710,0
20250418,162000,6840637875,9710,9710,9710,9710,0
20250418,161900,6840637875,9710,9710,9710,9710,0
20250418,161800,6840637875,9710,9710,9710,9710,0
20250418,161700,6840637875,9710,9710,9710,9710,0
20250418,161600,6840637875,9710,9710,9710,9710,0
20250418,161500,6840637875,9710,9710,9710,9710,0
20250418,161400,6840637875,9710,9710,9710,9710,0
20250418,161300,6840637875,9710,9710,9710,9710,0
20250418,161200,6840637875,9710,9710,9710,9710,0
20250418,161100,6840637875,9710,9710,9710,9710,0
20250418,161000,6840637875,9710,9710,9710,9710,0
20250418,160900,6840637875,9710,9710,9710,9710,0
20250418,160800,6840637875,9710,9710,9710,9710,0
20250418,160700,6840637875,9710,9710,9710,9710,0
20250418,160600,6840637875,9710,9710,9710,9710,0
20250418,160500,6840637875,9710,9710,9710,9710,0
20250418,160400,6840637875,9710,9710,9710,9710,0
20250418,160300,6840637875,9710,9710,9710,9710,0
20250418,160200,6840637875,9710,9710,9710,9710,0
20250418,160100,6840637875,9710,9710,9710,9710,0
20250418,160000,6840637875,9710,9710,9710,9710,8436
20250418,155900,6840637875,9710,9710,9710,9710,0
20250418,155800,6840637875,9710,9710,9710,9710,0
20250418,155700,6840637875,9710,9710,9710,9710,0
20250418,155600,6840637875,9710,9710,9710,9710,0
20250418,155500,6840637875,9710,9710,9710,9710,0
20250418,155400,6840637875,9710,9710,9710,9710,0
20250418,155300,6840637875,9710,9710,9710,9710,0
20250418,155200,6840637875,9710,9710,9710,9710,0
20250418,155100,6840637875,9710,9710,9710,9710,0
20250418,155000,6840637875,9710,9710,9710,9710,0
20250418,154900,6840637875,9710,9710,9710,9710,0
20250418,154800,6840637875,9710,9710,9710,9710,0
20250418,154700,6840637875,9710,9710,9710,9710,0
20250418,154600,6840637875,9710,9710,9710,9710,0
20250418,154500,6840637875,9710,9710,9710,9710,0
20250418,154400,6840637875,9710,9710,9710,9710,0
20250418,154300,6840637875,9710,9710,9710,9710,0
20250418,154200,6840637875,9710,9710,9710,9710,0
20250418,154100,6840637875,9710,9710,9710,9710,0
20250418,154000,6840637875,9710,9710,9710,9710,0
20250418,153900,6840637875,9710,9710,9710,9710,0
20250418,153800,6840637875,9710,9710,9710,9710,0
20250418,153700,6840637875,9710,9710,9710,9710,0
20250418,153600,6840637875,9710,9710,9710,9710,0
20250418,153500,6840637875,9710,9710,9710,9710,0
20250418,153400,6840637875,9710,9710,9710,9710,0
20250418,153300,6840637875,9710,9710,9710,9710,0
20250418,153200,6840637875,9710,9710,9710,9710,0
20250418,153100,6840637875,9710,9710,9710,9710,0
20250418,153000,6840637875,9710,9710,9710,9710,16872
20250418,152900,6758724315,9710,9710,9710,9710,0
20250418,152800,6758724315,9710,9710,9710,9710,0
20250418,152700,6758724315,9710,9710,9710,9710,0
20250418,152600,6758724315,9710,9710,9710,9710,0
20250418,152500,6758724315,9710,9710,9710,9710,0
20250418,152400,6758724315,9710,9710,9710,9710,0
20250418,152300,6758724315,9710,9710,9710,9710,0
20250418,152200,6758724315,9710,9710,9710,9710,0
20250418,152100,6758724315,9710,9710,9710,9710,0
20250418,152000,6758724315,9710,9710,9710,9710,0
20250418,151900,6758724315,9710,9690,9710,9650,1245
20250418,151800,6746656515,9650,9670,9690,9650,1643
20250418,151700,6730789485,9680,9690,9690,9660,4069
20250418,151600,6691467635,9700,9660,9700,9630,4699
20250418,151500,6646001075,9660,9620,9660,9610,5592
20250418,151400,6592186165,9610,9660,9660,9610,3614
20250418,151300,6557400485,9660,9630,9660,9630,2147
20250418,151200,6536684675,9630,9620,9630,9620,534
20250418,151100,6531545775,9630,9650,9660,9630,1547
20250418,151000,6516622625,9650,9640,9650,9620,2614
20250418,150900,6491447845,9640,9640,9650,9630,884
20250418,150800,6482925205,9640,9640,9650,9640,2842
20250418,150700,6455524665,9640,9650,9650,9640,387
20250418,150600,6451791895,9650,9650,9660,9640,3529
20250418,150500,6417736595,9640,9650,9650,9640,741
20250418,150400,6410587655,9640,9700,9700,9640,4483
20250418,150300,6367317835,9700,9690,9700,9680,1313
20250418,150200,6354593695,9680,9690,9690,9680,1857
20250418,150100,6336614125,9690,9690,9700,9680,661
20250418,150000,6330208785,9690,9710,9720,9690,1130
20250418,145900,6319242915,9710,9720,9720,9710,143
20250418,145800,6317853855,9710,9720,9720,9710,368
20250418,145700,6314276905,9720,9670,9720,9670,2322
20250418,145600,6291773525,9680,9680,9690,9670,1569
20250418,145500,6276595085,9670,9690,9690,9670,2068
20250418,145400,6256582445,9690,9690,9690,9680,168
20250418,145300,6254955125,9690,9710,9720,9670,6413
20250418,145200,6192860625,9710,9720,9720,9700,375
20250418,145100,6189219075,9720,9710,9720,9690,1349
20250418,145000,6176125495,9720,9710,9720,9670,2406
20250418,144900,6152791505,9700,9720,9730,9700,4038
20250418,144800,6113586155,9730,9730,9740,9730,1050
20250418,144700,6103368985,9740,9730,9740,9730,465
20250418,144600,6098844165,9730,9730,9740,9730,410
20250418,144500,6094854095,9730,9730,9730,9730,606
20250418,144400,6088957715,9730,9730,9730,9720,117
20250418,144300,6087819945,9730,9720,9730,9720,220
20250418,144200,6085681405,9720,9720,9730,9720,1222
20250418,144100,6073802185,9720,9740,9740,9720,991
20250418,144000,6064152195,9740,9740,9740,9740,375
20250418,143900,6060499695,9730,9740,9740,9730,117
20250418,143800,6059360355,9750,9740,9750,9730,1365
20250418,143700,6046064255,9740,9760,9760,9740,689
20250418,143600,6039346295,9750,9740,9750,9740,1111
20250418,143500,6028515325,9750,9750,9750,9750,343
20250418,143400,6025171075,9730,9740,9750,9730,890
20250418,143300,6016502995,9740,9730,9740,9730,713
20250418,143200,6009562125,9760,9760,9760,9740,149
20250418,143100,6008110165,9740,9730,9760,9730,2593
20250418,143000,5982835605,9730,9740,9740,9730,364
20250418,142900,5979290365,9740,9730,9740,9730,160
20250418,142800,5977733055,9730,9720,9730,9710,842
20250418,142700,5969546615,9720,9730,9730,9720,1747
20250418,142600,5952564255,9730,9740,9750,9720,666
20250418,142500,5946079715,9740,9740,9750,9720,1079
20250418,142400,5935574845,9710,9720,9740,9710,745
20250418,142300,5928336355,9750,9710,9750,9710,2067
20250418,142200,5908231405,9740,9755,9755,9720,4565
20250418,142100,5863774615,9755,9790,9790,9755,4254
20250418,142000,5822184090,9795,9795,9795,9790,528
20250418,141900,5817012980,9790,9800,9800,9790,1493
20250418,141800,5802386890,9800,9820,9820,9800,1514
20250418,141700,5787543590,9810,9810,9810,9810,565
20250418,141600,5782000940,9820,9820,9830,9820,607
20250418,141500,5776040110,9810,9820,9830,9810,590
20250418,141400,5770246170,9820,9820,9820,9810,263
20250418,141300,5767664930,9830,9830,9830,9810,1962
20250418,141200,5748387420,9830,9830,9830,9820,108
20250418,141100,5747325930,9820,9830,9840,9820,719
20250418,141000,5740257700,9820,9830,9840,9820,548
20250418,140900,5734871080,9830,9820,9830,9820,14
20250418,140800,5734733560,9840,9810,9840,9810,2123
20250418,140700,5713880400,9810,9800,9810,9800,241
20250418,140600,5711516510,9800,9800,9820,9800,736
20250418,140500,5704297280,9810,9810,9820,9800,838
20250418,140400,5696069710,9810,9860,9860,9810,1685
20250418,140300,5679516800,9860,9850,9860,9830,2211
20250418,140200,5657744460,9850,9850,9860,9840,728
20250418,140100,5650573720,9860,9870,9870,9860,568
20250418,140000,5644968570,9870,9870,9870,9860,375
20250418,135900,5641267340,9860,9860,9880,9860,1370
20250418,135800,5627751240,9860,9870,9890,9850,2151
20250418,135700,5606531190,9880,9880,9890,9870,629
20250418,135600,5600316580,9880,9890,9890,9880,403
20250418,135500,5596334320,9880,9890,9900,9880,584
20250418,135400,5590559590,9890,9870,9890,9870,398
20250418,135300,5586624150,9870,9880,9890,9870,1010
20250418,135200,5576646250,9890,9880,9890,9880,241
20250418,135100,5574263280,9880,9890,9910,9880,1352
20250418,135000,5560878540,9900,9900,9900,9900,437
20250418,134900,5556552240,9890,9890,9900,9890,705
20250418,134800,5549574700,9890,9890,9900,9890,73
20250418,134700,5548852630,9890,9890,9900,9890,774
20250418,134600,5541196710,9900,9890,9900,9880,1813
20250418,134500,5523264370,9900,9880,9900,9880,816
20250418,134400,5515190460,9890,9890,9900,9880,3104
20250418,134300,5484478500,9890,9900,9900,9890,103
20250418,134200,5483458810,9890,9890,9890,9890,5
20250418,134100,5483409360,9900,9890,9900,9890,789
20250418,134000,5475600000,9890,9890,9900,9890,585
20250418,133900,5469811450,9890,9890,9900,9880,1418
20250418,133800,5455778030,9890,9890,9900,9890,434
20250418,133700,5451485190,9890,9890,9890,9890,98
20250418,133600,5450515970,9900,9880,9900,9880,319
20250418,133500,5447361280,9880,9880,9900,9880,524
20250418,133400,5442180940,9870,9870,9880,9870,395
20250418,133300,5438281280,9860,9860,9870,9860,324
20250418,133200,5435086540,9870,9870,9870,9860,565
20250418,133100,5429513400,9870,9880,9880,9870,2436
20250418,133000,5405465160,9890,9880,9900,9880,1468
20250418,132900,5390954810,9880,9880,9890,9880,426
20250418,132800,5386745380,9880,9880,9900,9870,1157
20250418,132700,5375312540,9880,9890,9900,9880,1391
20250418,132600,5361554530,9890,9910,9910,9890,246
20250418,132500,5359119700,9910,9900,9910,9890,2146
20250418,132400,5337872940,9900,9910,9920,9900,871
20250418,132300,5329244660,9910,9910,9920,9910,130
20250418,132200,5327955890,9910,9910,9920,9910,369
20250418,132100,5324298580,9900,9910,9920,9900,779
20250418,132000,5316581130,9920,9920,9940,9910,653
20250418,131900,5310099320,9920,9920,9930,9920,941
20250418,131800,5300762660,9920,9900,9920,9900,522
20250418,131700,5295593260,9900,9910,9920,9900,83
20250418,131600,5294770670,9910,9910,9920,9900,4646
20250418,131500,5248753100,9910,9910,9930,9900,745
20250418,131400,5241364480,9910,9915,9930,9905,1228
20250418,131300,5229193855,9915,9910,9920,9910,169
20250418,131200,5227518635,9910,9930,9930,9910,521
20250418,131100,5222350185,9940,9930,9940,9930,1158
20250418,131000,5210849775,9940,9940,9950,9940,505
20250418,130900,5205826595,9930,9940,9950,9930,733
20250418,130800,5198539735,9940,9950,9950,9935,2925
20250418,130700,5169456495,9950,9930,9950,9930,1093
20250418,130600,5158585005,9940,9940,9950,9930,1862
20250418,130500,5140066185,9940,9930,9950,9930,2423
20250418,130400,5115984475,9930,9940,9950,9930,4126
20250418,130300,5074969675,9940,9940,9940,9920,1381
20250418,130200,5061257315,9940,9950,9950,9940,1635
20250418,130100,5044997425,9940,9930,9940,9925,2394
20250418,130000,5021205675,9940,9920,9940,9920,1945
20250418,125900,5001899675,9920,9910,9920,9900,6137
20250418,125800,4941068735,9910,9890,9910,9890,2074
20250418,125700,4920533860,9890,9890,9890,9890,1519
20250418,125600,4905510950,9880,9890,9890,9880,442
20250418,125500,4901140230,9890,9885,9890,9885,1073
20250418,125400,4890528290,9890,9880,9890,9880,113
20250418,125300,4889411440,9880,9890,9890,9880,119
20250418,125200,4888234560,9890,9860,9890,9860,1054
20250418,125100,4877837640,9860,9860,9870,9850,1807
20250418,125000,4860023410,9870,9870,9880,9870,970
20250418,124900,4850445640,9880,9870,9880,9870,796
20250418,124800,4842581310,9870,9870,9880,9870,64
20250418,124700,4841949450,9880,9870,9880,9870,746
20250418,124600,4834581880,9870,9870,9880,9870,79
20250418,124500,4833801720,9870,9870,9880,9870,883
20250418,124400,4825085450,9870,9870,9880,9860,1016
20250418,124300,4815058490,9860,9870,9880,9860,272
20250418,124200,4812371670,9870,9870,9880,9870,781
20250418,124100,4804662010,9870,9870,9870,9860,180
20250418,124000,4802885570,9870,9880,9880,9870,1153
20250418,123900,4791501810,9870,9870,9880,9870,135
20250418,123800,4790169030,9880,9880,9890,9880,261
20250418,123700,4787589560,9880,9880,9880,9870,636
20250418,123600,4781305930,9880,9880,9890,9860,1898
20250418,123500,4762559720,9890,9890,9890,9880,452
20250418,123400,4758090220,9890,9880,9890,9880,1586
20250418,123300,4742414990,9890,9890,9890,9880,157
20250418,123200,4740862310,9890,9880,9890,9880,1569
20250418,123100,4725350310,9890,9870,9890,9870,257
20250418,123000,4722811040,9870,9900,9900,9870,2336
20250418,122900,4699712620,9890,9880,9890,9870,1733
20250418,122800,4682580930,9880,9880,9880,9870,642
20250418,122700,4676237980,9880,9870,9880,9870,125
20250418,122600,4675003700,9870,9880,9880,9860,732
20250418,122500,4667779970,9880,9870,9885,9870,678
20250418,122400,4661086780,9860,9870,9870,9860,158
20250418,122300,4659527470,9870,9870,9870,9860,48
20250418,122200,4659053720,9870,9860,9870,9860,202
20250418,122100,4657061210,9860,9880,9880,9850,341
20250418,122000,4653698650,9880,9870,9890,9870,772
20250418,121900,4646070210,9870,9860,9880,9860,1991
20250418,121800,4626403570,9860,9850,9870,9850,1199
20250418,121700,4614580430,9850,9840,9880,9840,1596
20250418,121600,4598824270,9870,9850,9870,9840,2430
20250418,121500,4574878870,9850,9860,9880,9850,1187
20250418,121400,4563172960,9860,9860,9860,9860,482
20250418,121300,4558420440,9850,9860,9860,9850,52
20250418,121200,4557907730,9860,9850,9860,9850,380
20250418,121100,4554164300,9860,9850,9860,9850,267
20250418,121000,4551531840,9850,9840,9860,9840,639
20250418,120900,4545238990,9840,9830,9850,9830,112
20250418,120800,4544137030,9830,9840,9840,9830,54
20250418,120700,4543606090,9840,9840,9840,9840,1178
20250418,120600,4532014570,9840,9840,9840,9830,313
20250418,120500,4528934780,9840,9840,9860,9840,1429
20250418,120400,4514848170,9840,9850,9860,9840,850
20250418,120300,4506469610,9850,9850,9860,9840,682
20250418,120200,4499752360,9850,9830,9870,9830,1543
20250418,120100,4484532450,9830,9830,9850,9820,4885
20250418,120000,4436446340,9830,9780,9840,9770,5912
20250418,115900,4378412140,9780,9770,9790,9760,1477
20250418,115800,4363965420,9770,9790,9790,9770,1831
20250418,115700,4346060930,9790,9750,9790,9740,1882
20250418,115600,4327686940,9750,9760,9760,9740,1021
20250418,115500,4317734340,9750,9740,9790,9740,1209
20250418,115400,4305941960,9740,9750,9760,9740,852
20250418,115300,4297640250,9750,9770,9770,9740,1901
20250418,115200,4279098970,9760,9750,9770,9750,169
20250418,115100,4277449460,9780,9770,9790,9760,1809
20250418,115000,4259772650,9780,9760,9780,9760,953
20250418,114900,4250467040,9770,9780,9780,9770,735
20250418,114800,4243285090,9780,9770,9780,9760,898
20250418,114700,4234513110,9770,9770,9770,9770,102
20250418,114600,4233516570,9770,9770,9770,9750,2356
20250418,114500,4210513360,9750,9750,9770,9750,1339
20250418,114400,4197440570,9760,9750,9760,9750,79
20250418,114300,4196669720,9760,9740,9760,9740,736
20250418,114200,4189494300,9740,9750,9760,9740,935
20250418,114100,4180381800,9750,9750,9760,9750,79
20250418,114000,4179611260,9740,9750,9750,9740,2190
20250418,113900,4158261380,9750,9740,9750,9740,332
20250418,113800,4155027390,9750,9740,9750,9730,903
20250418,113700,4146233230,9740,9750,9750,9730,3616
20250418,113600,4111003490,9740,9750,9750,9740,90
20250418,113500,4110126880,9740,9740,9750,9730,1119
20250418,113400,4099227790,9730,9730,9730,9730,328
20250418,113300,4096036350,9730,9730,9730,9720,134
20250418,113200,4094732570,9730,9730,9730,9720,56
20250418,113100,4094187710,9730,9720,9730,9710,485
20250418,113000,4089474390,9720,9710,9720,9710,1128
20250418,112900,4078516350,9710,9730,9740,9700,10818
20250418,112800,3973541810,9730,9730,9750,9720,1624
20250418,112700,3957727630,9740,9760,9770,9730,2503
20250418,112600,3933354860,9770,9770,9780,9760,1431
20250418,112500,3919376380,9780,9790,9810,9780,1902
20250418,112400,3900763950,9790,9820,9820,9790,1952
20250418,112300,3881620210,9830,9820,9830,9820,353
20250418,112200,3878153480,9820,9800,9820,9800,577
20250418,112100,3872488480,9810,9800,9810,9790,435
20250418,112000,3868227630,9800,9800,9810,9800,1450
20250418,111900,3854009030,9800,9810,9820,9790,1900
20250418,111800,3835385130,9810,9850,9850,9810,2333
20250418,111700,3812439190,9850,9890,9890,9850,2007
20250418,111600,3792641770,9880,9850,9890,9850,657
20250418,111500,3786154810,9850,9870,9880,9840,1680
20250418,111400,3769610750,9860,9860,9870,9860,833
20250418,111300,3761395880,9880,9880,9890,9870,2322
20250418,111200,3738461280,9890,9880,9900,9870,2994
20250418,111100,3708851090,9880,9890,9910,9880,3570
20250418,111000,3673543500,9900,9880,9900,9880,4846
20250418,110900,3625605900,9880,9880,9890,9850,2635
20250418,110800,3599596070,9880,9850,9880,9840,1420
20250418,110700,3585595020,9850,9860,9860,9840,2965
20250418,110600,3556377330,9870,9890,9900,9860,3021
20250418,110500,3526516030,9890,9890,9900,9890,734
20250418,110400,3519254650,9890,9890,9910,9890,2402
20250418,110300,3495469870,9890,9900,9900,9880,4748
20250418,110200,3448519240,9890,9890,9920,9890,3105
20250418,110100,3417758170,9890,9900,9910,9890,2668
20250418,110000,3391339860,9900,9890,9910,9890,1803
20250418,105900,3373489740,9900,9900,9900,9890,3057
20250418,105800,3343227230,9910,9890,9910,9880,4908
20250418,105700,3294681230,9890,9900,9910,9890,4255
20250418,105600,3252560530,9900,9890,9910,9880,2911
20250418,105500,3223738580,9900,9900,9920,9870,4970
20250418,105400,3174555190,9880,9870,9900,9870,5114
20250418,105300,3123990280,9870,9890,9900,9860,9056
20250418,105200,3034510720,9900,9890,9910,9890,8692
20250418,105100,2948482540,9890,9860,9890,9860,3867
20250418,105000,2910279580,9860,9830,9880,9830,9183
20250418,104900,2819810720,9820,9800,9830,9800,4070
20250418,104800,2779862030,9810,9810,9830,9805,7662
20250418,104700,2704632920,9810,9800,9820,9800,4098
20250418,104600,2664432010,9810,9760,9810,9760,14037
20250418,104500,2526944990,9770,9760,9780,9760,3883
20250418,104400,2489007900,9760,9740,9770,9740,6220
20250418,104300,2428366750,9740,9710,9750,9690,4559
20250418,104200,2384018980,9710,9700,9710,9700,1380
20250418,104100,2370625970,9710,9700,9710,9700,675
20250418,104000,2364074390,9690,9700,9700,9690,544
20250418,103900,2358797690,9700,9710,9710,9700,209
20250418,103800,2356768820,9710,9700,9710,9690,1938
20250418,103700,2337966180,9720,9700,9720,9700,1283
20250418,103600,2325506040,9700,9700,9740,9690,4985
20250418,103500,2277104360,9700,9710,9720,9700,1026
20250418,103400,2267143430,9710,9670,9720,9670,8531
20250418,103300,2184435080,9660,9650,9660,9650,822
20250418,103200,2176499690,9650,9630,9660,9630,1459
20250418,103100,2162420370,9650,9650,9650,9650,772
20250418,103000,2154970570,9650,9630,9650,9630,263
20250418,102900,2152434620,9630,9630,9640,9620,280
20250418,102800,2149736440,9620,9630,9640,9620,2119
20250418,102700,2129328340,9640,9650,9650,9630,483
20250418,102600,2124674030,9630,9640,9640,9630,840
20250418,102500,2116577500,9660,9640,9660,9640,4392
20250418,102400,2074195040,9640,9630,9640,9630,146
20250418,102300,2072788100,9640,9630,9640,9620,2059
20250418,102200,2052964760,9630,9630,9630,9630,545
20250418,102100,2047716410,9640,9630,9640,9630,603
20250418,102000,2041907600,9630,9640,9640,9630,215
20250418,101900,2039835500,9640,9620,9640,9620,129
20250418,101800,2038594340,9640,9640,9640,9610,1844
20250418,101700,2020837740,9650,9640,9650,9640,24
20250418,101600,2020606360,9620,9650,9650,9620,3930
20250418,101500,1982718780,9650,9660,9670,9650,383
20250418,101400,1979019770,9650,9650,9670,9650,445
20250418,101300,1974723890,9650,9680,9680,9650,6101
20250418,101200,1915710190,9680,9680,9690,9670,3839
20250418,101100,1878540400,9680,9660,9680,9650,2055
20250418,101000,1858661520,9660,9650,9670,9650,388
20250418,100900,1854911020,9670,9650,9670,9640,897
20250418,100800,1846245860,9650,9680,9690,9650,2370
20250418,100700,1823329530,9690,9680,9690,9680,1185
20250418,100600,1811855740,9690,9670,9690,9660,912
20250418,100500,1803027780,9680,9680,9690,9670,1424
20250418,100400,1789249320,9670,9670,9690,9660,1064
20250418,100300,1778950280,9670,9680,9680,9660,416
20250418,100200,1774928560,9680,9680,9680,9650,868
20250418,100100,1766541740,9670,9640,9670,9640,2112
20250418,100000,1746144220,9640,9640,9650,9630,1102
20250418,095900,1735517990,9640,9640,9650,9630,1371
20250418,095800,1722305290,9640,9630,9640,9630,292
20250418,095700,1719491930,9630,9650,9650,9620,3965
20250418,095600,1681274950,9650,9650,9650,9640,758
20250418,095500,1673965630,9650,9640,9670,9640,1280
20250418,095400,1661612430,9640,9640,9650,9640,409
20250418,095300,1657669560,9640,9630,9640,9630,1584
20250418,095200,1642411020,9640,9630,9660,9630,893
20250418,095100,1633793470,9630,9630,9640,9630,734
20250418,095000,1626720170,9630,9630,9640,9630,1369
20250418,094900,1613533970,9630,9620,9640,9620,223
20250418,094800,1611387060,9620,9610,9630,9610,381
20250418,094700,1607719720,9610,9620,9630,9610,1664
20250418,094600,1591716200,9620,9620,9630,9610,995
20250418,094500,1582142960,9620,9640,9640,9620,725
20250418,094400,1575160330,9640,9650,9660,9640,725
20250418,094300,1568164450,9660,9650,9680,9650,586
20250418,094200,1562499090,9640,9620,9670,9610,4274
20250418,094100,1521214260,9630,9650,9660,9590,4738
20250418,094000,1475640420,9660,9670,9670,9650,1038
20250418,093900,1465609570,9670,9670,9680,9660,4112
20250418,093800,1425839260,9670,9670,9680,9670,1858
20250418,093700,1407857020,9670,9660,9690,9660,4349
20250418,093600,1365786410,9660,9730,9730,9660,5556
20250418,093500,1311841500,9730,9720,9740,9720,5783
20250418,093400,1255567020,9720,9730,9730,9700,7518
20250418,093300,1182478390,9720,9710,9740,9690,11545
20250418,093200,1070318640,9710,9630,9710,9630,14729
20250418,093100,927879400,9630,9600,9630,9600,4702
20250418,093000,882669760,9600,9550,9620,9550,8658
20250418,092900,799547280,9550,9530,9550,9530,487
20250418,092800,794904830,9580,9530,9580,9530,3446
20250418,092700,761938830,9530,9540,9550,9530,1036
20250418,092600,752056410,9540,9590,9590,9540,1593
20250418,092500,736842460,9590,9560,9590,9560,1483
20250418,092400,722632570,9570,9530,9570,9530,258
20250418,092300,720167530,9530,9550,9570,9530,1865
20250418,092200,702352900,9550,9500,9550,9500,718
20250418,092100,695507120,9530,9500,9530,9500,442
20250418,092000,691296900,9490,9470,9540,9470,3664
20250418,091900,656490160,9470,9490,9500,9470,1616
20250418,091800,641166480,9490,9500,9500,9480,629
20250418,091700,635196770,9490,9560,9560,9490,4302
20250418,091600,594231020,9560,9560,9560,9530,3201
20250418,091500,563665390,9560,9610,9620,9560,4450
20250418,091400,521012890,9610,9580,9640,9560,6619
20250418,091300,457430340,9580,9590,9590,9550,3031
20250418,091200,428394500,9590,9570,9600,9560,4374
20250418,091100,386496670,9570,9470,9580,9470,3822
20250418,091000,350046830,9500,9440,9500,9440,1189
20250418,090900,338792610,9430,9390,9430,9380,6278
20250418,090800,279786590,9390,9390,9400,9380,763
20250418,090700,272622200,9390,9370,9390,9360,2824
20250418,090600,246168010,9380,9380,9380,9360,2967
20250418,090500,218357880,9380,9400,9400,9380,1504
20250418,090400,204248180,9400,9400,9400,9370,2677
20250418,090300,179117920,9390,9410,9440,9380,5180
20250418,090200,130418480,9410,9440,9440,9400,2684
20250418,090100,105130160,9440,9460,9500,9440,3640
20250418,090000,70719000,9470,9530,9530,9470,7437
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183000 6840637875 9710 9710 9710 9710 8436
3 20250418 182900 6840637875 9710 9710 9710 9710 0
4 20250418 182800 6840637875 9710 9710 9710 9710 0
5 20250418 182700 6840637875 9710 9710 9710 9710 0
6 20250418 182600 6840637875 9710 9710 9710 9710 0
7 20250418 182500 6840637875 9710 9710 9710 9710 0
8 20250418 182400 6840637875 9710 9710 9710 9710 0
9 20250418 182300 6840637875 9710 9710 9710 9710 0
10 20250418 182200 6840637875 9710 9710 9710 9710 0
11 20250418 182100 6840637875 9710 9710 9710 9710 0
12 20250418 182000 6840637875 9710 9710 9710 9710 0
13 20250418 181900 6840637875 9710 9710 9710 9710 0
14 20250418 181800 6840637875 9710 9710 9710 9710 0
15 20250418 181700 6840637875 9710 9710 9710 9710 0
16 20250418 181600 6840637875 9710 9710 9710 9710 0
17 20250418 181500 6840637875 9710 9710 9710 9710 0
18 20250418 181400 6840637875 9710 9710 9710 9710 0
19 20250418 181300 6840637875 9710 9710 9710 9710 0
20 20250418 181200 6840637875 9710 9710 9710 9710 0
21 20250418 181100 6840637875 9710 9710 9710 9710 0
22 20250418 181000 6840637875 9710 9710 9710 9710 0
23 20250418 180900 6840637875 9710 9710 9710 9710 0
24 20250418 180800 6840637875 9710 9710 9710 9710 0
25 20250418 180700 6840637875 9710 9710 9710 9710 0
26 20250418 180600 6840637875 9710 9710 9710 9710 0
27 20250418 180500 6840637875 9710 9710 9710 9710 0
28 20250418 180400 6840637875 9710 9710 9710 9710 0
29 20250418 180300 6840637875 9710 9710 9710 9710 0
30 20250418 180200 6840637875 9710 9710 9710 9710 0
31 20250418 180100 6840637875 9710 9710 9710 9710 0
32 20250418 180000 6840637875 9710 9710 9710 9710 8436
33 20250418 175900 6840637875 9710 9710 9710 9710 0
34 20250418 175800 6840637875 9710 9710 9710 9710 0
35 20250418 175700 6840637875 9710 9710 9710 9710 0
36 20250418 175600 6840637875 9710 9710 9710 9710 0
37 20250418 175500 6840637875 9710 9710 9710 9710 0
38 20250418 175400 6840637875 9710 9710 9710 9710 0
39 20250418 175300 6840637875 9710 9710 9710 9710 0
40 20250418 175200 6840637875 9710 9710 9710 9710 0
41 20250418 175100 6840637875 9710 9710 9710 9710 0
42 20250418 175000 6840637875 9710 9710 9710 9710 0
43 20250418 174900 6840637875 9710 9710 9710 9710 0
44 20250418 174800 6840637875 9710 9710 9710 9710 0
45 20250418 174700 6840637875 9710 9710 9710 9710 0
46 20250418 174600 6840637875 9710 9710 9710 9710 0
47 20250418 174500 6840637875 9710 9710 9710 9710 0
48 20250418 174400 6840637875 9710 9710 9710 9710 0
49 20250418 174300 6840637875 9710 9710 9710 9710 0
50 20250418 174200 6840637875 9710 9710 9710 9710 0
51 20250418 174100 6840637875 9710 9710 9710 9710 0
52 20250418 174000 6840637875 9710 9710 9710 9710 0
53 20250418 173900 6840637875 9710 9710 9710 9710 0
54 20250418 173800 6840637875 9710 9710 9710 9710 0
55 20250418 173700 6840637875 9710 9710 9710 9710 0
56 20250418 173600 6840637875 9710 9710 9710 9710 0
57 20250418 173500 6840637875 9710 9710 9710 9710 0
58 20250418 173400 6840637875 9710 9710 9710 9710 0
59 20250418 173300 6840637875 9710 9710 9710 9710 0
60 20250418 173200 6840637875 9710 9710 9710 9710 0
61 20250418 173100 6840637875 9710 9710 9710 9710 0
62 20250418 173000 6840637875 9710 9710 9710 9710 8436
63 20250418 172900 6840637875 9710 9710 9710 9710 0
64 20250418 172800 6840637875 9710 9710 9710 9710 0
65 20250418 172700 6840637875 9710 9710 9710 9710 0
66 20250418 172600 6840637875 9710 9710 9710 9710 0
67 20250418 172500 6840637875 9710 9710 9710 9710 0
68 20250418 172400 6840637875 9710 9710 9710 9710 0
69 20250418 172300 6840637875 9710 9710 9710 9710 0
70 20250418 172200 6840637875 9710 9710 9710 9710 0
71 20250418 172100 6840637875 9710 9710 9710 9710 0
72 20250418 172000 6840637875 9710 9710 9710 9710 0
73 20250418 171900 6840637875 9710 9710 9710 9710 0
74 20250418 171800 6840637875 9710 9710 9710 9710 0
75 20250418 171700 6840637875 9710 9710 9710 9710 0
76 20250418 171600 6840637875 9710 9710 9710 9710 0
77 20250418 171500 6840637875 9710 9710 9710 9710 0
78 20250418 171400 6840637875 9710 9710 9710 9710 0
79 20250418 171300 6840637875 9710 9710 9710 9710 0
80 20250418 171200 6840637875 9710 9710 9710 9710 0
81 20250418 171100 6840637875 9710 9710 9710 9710 0
82 20250418 171000 6840637875 9710 9710 9710 9710 0
83 20250418 170900 6840637875 9710 9710 9710 9710 0
84 20250418 170800 6840637875 9710 9710 9710 9710 0
85 20250418 170700 6840637875 9710 9710 9710 9710 0
86 20250418 170600 6840637875 9710 9710 9710 9710 0
87 20250418 170500 6840637875 9710 9710 9710 9710 0
88 20250418 170400 6840637875 9710 9710 9710 9710 0
89 20250418 170300 6840637875 9710 9710 9710 9710 0
90 20250418 170200 6840637875 9710 9710 9710 9710 0
91 20250418 170100 6840637875 9710 9710 9710 9710 0
92 20250418 170000 6840637875 9710 9710 9710 9710 8436
93 20250418 165900 6840637875 9710 9710 9710 9710 0
94 20250418 165800 6840637875 9710 9710 9710 9710 0
95 20250418 165700 6840637875 9710 9710 9710 9710 0
96 20250418 165600 6840637875 9710 9710 9710 9710 0
97 20250418 165500 6840637875 9710 9710 9710 9710 0
98 20250418 165400 6840637875 9710 9710 9710 9710 0
99 20250418 165300 6840637875 9710 9710 9710 9710 0
100 20250418 165200 6840637875 9710 9710 9710 9710 0
101 20250418 165100 6840637875 9710 9710 9710 9710 0
102 20250418 165000 6840637875 9710 9710 9710 9710 0
103 20250418 164900 6840637875 9710 9710 9710 9710 0
104 20250418 164800 6840637875 9710 9710 9710 9710 0
105 20250418 164700 6840637875 9710 9710 9710 9710 0
106 20250418 164600 6840637875 9710 9710 9710 9710 0
107 20250418 164500 6840637875 9710 9710 9710 9710 0
108 20250418 164400 6840637875 9710 9710 9710 9710 0
109 20250418 164300 6840637875 9710 9710 9710 9710 0
110 20250418 164200 6840637875 9710 9710 9710 9710 0
111 20250418 164100 6840637875 9710 9710 9710 9710 0
112 20250418 164000 6840637875 9710 9710 9710 9710 0
113 20250418 163900 6840637875 9710 9710 9710 9710 0
114 20250418 163800 6840637875 9710 9710 9710 9710 0
115 20250418 163700 6840637875 9710 9710 9710 9710 0
116 20250418 163600 6840637875 9710 9710 9710 9710 0
117 20250418 163500 6840637875 9710 9710 9710 9710 0
118 20250418 163400 6840637875 9710 9710 9710 9710 0
119 20250418 163300 6840637875 9710 9710 9710 9710 0
120 20250418 163200 6840637875 9710 9710 9710 9710 0
121 20250418 163100 6840637875 9710 9710 9710 9710 0
122 20250418 163000 6840637875 9710 9710 9710 9710 8436
123 20250418 162900 6840637875 9710 9710 9710 9710 0
124 20250418 162800 6840637875 9710 9710 9710 9710 0
125 20250418 162700 6840637875 9710 9710 9710 9710 0
126 20250418 162600 6840637875 9710 9710 9710 9710 0
127 20250418 162500 6840637875 9710 9710 9710 9710 0
128 20250418 162400 6840637875 9710 9710 9710 9710 0
129 20250418 162300 6840637875 9710 9710 9710 9710 0
130 20250418 162200 6840637875 9710 9710 9710 9710 0
131 20250418 162100 6840637875 9710 9710 9710 9710 0
132 20250418 162000 6840637875 9710 9710 9710 9710 0
133 20250418 161900 6840637875 9710 9710 9710 9710 0
134 20250418 161800 6840637875 9710 9710 9710 9710 0
135 20250418 161700 6840637875 9710 9710 9710 9710 0
136 20250418 161600 6840637875 9710 9710 9710 9710 0
137 20250418 161500 6840637875 9710 9710 9710 9710 0
138 20250418 161400 6840637875 9710 9710 9710 9710 0
139 20250418 161300 6840637875 9710 9710 9710 9710 0
140 20250418 161200 6840637875 9710 9710 9710 9710 0
141 20250418 161100 6840637875 9710 9710 9710 9710 0
142 20250418 161000 6840637875 9710 9710 9710 9710 0
143 20250418 160900 6840637875 9710 9710 9710 9710 0
144 20250418 160800 6840637875 9710 9710 9710 9710 0
145 20250418 160700 6840637875 9710 9710 9710 9710 0
146 20250418 160600 6840637875 9710 9710 9710 9710 0
147 20250418 160500 6840637875 9710 9710 9710 9710 0
148 20250418 160400 6840637875 9710 9710 9710 9710 0
149 20250418 160300 6840637875 9710 9710 9710 9710 0
150 20250418 160200 6840637875 9710 9710 9710 9710 0
151 20250418 160100 6840637875 9710 9710 9710 9710 0
152 20250418 160000 6840637875 9710 9710 9710 9710 8436
153 20250418 155900 6840637875 9710 9710 9710 9710 0
154 20250418 155800 6840637875 9710 9710 9710 9710 0
155 20250418 155700 6840637875 9710 9710 9710 9710 0
156 20250418 155600 6840637875 9710 9710 9710 9710 0
157 20250418 155500 6840637875 9710 9710 9710 9710 0
158 20250418 155400 6840637875 9710 9710 9710 9710 0
159 20250418 155300 6840637875 9710 9710 9710 9710 0
160 20250418 155200 6840637875 9710 9710 9710 9710 0
161 20250418 155100 6840637875 9710 9710 9710 9710 0
162 20250418 155000 6840637875 9710 9710 9710 9710 0
163 20250418 154900 6840637875 9710 9710 9710 9710 0
164 20250418 154800 6840637875 9710 9710 9710 9710 0
165 20250418 154700 6840637875 9710 9710 9710 9710 0
166 20250418 154600 6840637875 9710 9710 9710 9710 0
167 20250418 154500 6840637875 9710 9710 9710 9710 0
168 20250418 154400 6840637875 9710 9710 9710 9710 0
169 20250418 154300 6840637875 9710 9710 9710 9710 0
170 20250418 154200 6840637875 9710 9710 9710 9710 0
171 20250418 154100 6840637875 9710 9710 9710 9710 0
172 20250418 154000 6840637875 9710 9710 9710 9710 0
173 20250418 153900 6840637875 9710 9710 9710 9710 0
174 20250418 153800 6840637875 9710 9710 9710 9710 0
175 20250418 153700 6840637875 9710 9710 9710 9710 0
176 20250418 153600 6840637875 9710 9710 9710 9710 0
177 20250418 153500 6840637875 9710 9710 9710 9710 0
178 20250418 153400 6840637875 9710 9710 9710 9710 0
179 20250418 153300 6840637875 9710 9710 9710 9710 0
180 20250418 153200 6840637875 9710 9710 9710 9710 0
181 20250418 153100 6840637875 9710 9710 9710 9710 0
182 20250418 153000 6840637875 9710 9710 9710 9710 16872
183 20250418 152900 6758724315 9710 9710 9710 9710 0
184 20250418 152800 6758724315 9710 9710 9710 9710 0
185 20250418 152700 6758724315 9710 9710 9710 9710 0
186 20250418 152600 6758724315 9710 9710 9710 9710 0
187 20250418 152500 6758724315 9710 9710 9710 9710 0
188 20250418 152400 6758724315 9710 9710 9710 9710 0
189 20250418 152300 6758724315 9710 9710 9710 9710 0
190 20250418 152200 6758724315 9710 9710 9710 9710 0
191 20250418 152100 6758724315 9710 9710 9710 9710 0
192 20250418 152000 6758724315 9710 9710 9710 9710 0
193 20250418 151900 6758724315 9710 9690 9710 9650 1245
194 20250418 151800 6746656515 9650 9670 9690 9650 1643
195 20250418 151700 6730789485 9680 9690 9690 9660 4069
196 20250418 151600 6691467635 9700 9660 9700 9630 4699
197 20250418 151500 6646001075 9660 9620 9660 9610 5592
198 20250418 151400 6592186165 9610 9660 9660 9610 3614
199 20250418 151300 6557400485 9660 9630 9660 9630 2147
200 20250418 151200 6536684675 9630 9620 9630 9620 534
201 20250418 151100 6531545775 9630 9650 9660 9630 1547
202 20250418 151000 6516622625 9650 9640 9650 9620 2614
203 20250418 150900 6491447845 9640 9640 9650 9630 884
204 20250418 150800 6482925205 9640 9640 9650 9640 2842
205 20250418 150700 6455524665 9640 9650 9650 9640 387
206 20250418 150600 6451791895 9650 9650 9660 9640 3529
207 20250418 150500 6417736595 9640 9650 9650 9640 741
208 20250418 150400 6410587655 9640 9700 9700 9640 4483
209 20250418 150300 6367317835 9700 9690 9700 9680 1313
210 20250418 150200 6354593695 9680 9690 9690 9680 1857
211 20250418 150100 6336614125 9690 9690 9700 9680 661
212 20250418 150000 6330208785 9690 9710 9720 9690 1130
213 20250418 145900 6319242915 9710 9720 9720 9710 143
214 20250418 145800 6317853855 9710 9720 9720 9710 368
215 20250418 145700 6314276905 9720 9670 9720 9670 2322
216 20250418 145600 6291773525 9680 9680 9690 9670 1569
217 20250418 145500 6276595085 9670 9690 9690 9670 2068
218 20250418 145400 6256582445 9690 9690 9690 9680 168
219 20250418 145300 6254955125 9690 9710 9720 9670 6413
220 20250418 145200 6192860625 9710 9720 9720 9700 375
221 20250418 145100 6189219075 9720 9710 9720 9690 1349
222 20250418 145000 6176125495 9720 9710 9720 9670 2406
223 20250418 144900 6152791505 9700 9720 9730 9700 4038
224 20250418 144800 6113586155 9730 9730 9740 9730 1050
225 20250418 144700 6103368985 9740 9730 9740 9730 465
226 20250418 144600 6098844165 9730 9730 9740 9730 410
227 20250418 144500 6094854095 9730 9730 9730 9730 606
228 20250418 144400 6088957715 9730 9730 9730 9720 117
229 20250418 144300 6087819945 9730 9720 9730 9720 220
230 20250418 144200 6085681405 9720 9720 9730 9720 1222
231 20250418 144100 6073802185 9720 9740 9740 9720 991
232 20250418 144000 6064152195 9740 9740 9740 9740 375
233 20250418 143900 6060499695 9730 9740 9740 9730 117
234 20250418 143800 6059360355 9750 9740 9750 9730 1365
235 20250418 143700 6046064255 9740 9760 9760 9740 689
236 20250418 143600 6039346295 9750 9740 9750 9740 1111
237 20250418 143500 6028515325 9750 9750 9750 9750 343
238 20250418 143400 6025171075 9730 9740 9750 9730 890
239 20250418 143300 6016502995 9740 9730 9740 9730 713
240 20250418 143200 6009562125 9760 9760 9760 9740 149
241 20250418 143100 6008110165 9740 9730 9760 9730 2593
242 20250418 143000 5982835605 9730 9740 9740 9730 364
243 20250418 142900 5979290365 9740 9730 9740 9730 160
244 20250418 142800 5977733055 9730 9720 9730 9710 842
245 20250418 142700 5969546615 9720 9730 9730 9720 1747
246 20250418 142600 5952564255 9730 9740 9750 9720 666
247 20250418 142500 5946079715 9740 9740 9750 9720 1079
248 20250418 142400 5935574845 9710 9720 9740 9710 745
249 20250418 142300 5928336355 9750 9710 9750 9710 2067
250 20250418 142200 5908231405 9740 9755 9755 9720 4565
251 20250418 142100 5863774615 9755 9790 9790 9755 4254
252 20250418 142000 5822184090 9795 9795 9795 9790 528
253 20250418 141900 5817012980 9790 9800 9800 9790 1493
254 20250418 141800 5802386890 9800 9820 9820 9800 1514
255 20250418 141700 5787543590 9810 9810 9810 9810 565
256 20250418 141600 5782000940 9820 9820 9830 9820 607
257 20250418 141500 5776040110 9810 9820 9830 9810 590
258 20250418 141400 5770246170 9820 9820 9820 9810 263
259 20250418 141300 5767664930 9830 9830 9830 9810 1962
260 20250418 141200 5748387420 9830 9830 9830 9820 108
261 20250418 141100 5747325930 9820 9830 9840 9820 719
262 20250418 141000 5740257700 9820 9830 9840 9820 548
263 20250418 140900 5734871080 9830 9820 9830 9820 14
264 20250418 140800 5734733560 9840 9810 9840 9810 2123
265 20250418 140700 5713880400 9810 9800 9810 9800 241
266 20250418 140600 5711516510 9800 9800 9820 9800 736
267 20250418 140500 5704297280 9810 9810 9820 9800 838
268 20250418 140400 5696069710 9810 9860 9860 9810 1685
269 20250418 140300 5679516800 9860 9850 9860 9830 2211
270 20250418 140200 5657744460 9850 9850 9860 9840 728
271 20250418 140100 5650573720 9860 9870 9870 9860 568
272 20250418 140000 5644968570 9870 9870 9870 9860 375
273 20250418 135900 5641267340 9860 9860 9880 9860 1370
274 20250418 135800 5627751240 9860 9870 9890 9850 2151
275 20250418 135700 5606531190 9880 9880 9890 9870 629
276 20250418 135600 5600316580 9880 9890 9890 9880 403
277 20250418 135500 5596334320 9880 9890 9900 9880 584
278 20250418 135400 5590559590 9890 9870 9890 9870 398
279 20250418 135300 5586624150 9870 9880 9890 9870 1010
280 20250418 135200 5576646250 9890 9880 9890 9880 241
281 20250418 135100 5574263280 9880 9890 9910 9880 1352
282 20250418 135000 5560878540 9900 9900 9900 9900 437
283 20250418 134900 5556552240 9890 9890 9900 9890 705
284 20250418 134800 5549574700 9890 9890 9900 9890 73
285 20250418 134700 5548852630 9890 9890 9900 9890 774
286 20250418 134600 5541196710 9900 9890 9900 9880 1813
287 20250418 134500 5523264370 9900 9880 9900 9880 816
288 20250418 134400 5515190460 9890 9890 9900 9880 3104
289 20250418 134300 5484478500 9890 9900 9900 9890 103
290 20250418 134200 5483458810 9890 9890 9890 9890 5
291 20250418 134100 5483409360 9900 9890 9900 9890 789
292 20250418 134000 5475600000 9890 9890 9900 9890 585
293 20250418 133900 5469811450 9890 9890 9900 9880 1418
294 20250418 133800 5455778030 9890 9890 9900 9890 434
295 20250418 133700 5451485190 9890 9890 9890 9890 98
296 20250418 133600 5450515970 9900 9880 9900 9880 319
297 20250418 133500 5447361280 9880 9880 9900 9880 524
298 20250418 133400 5442180940 9870 9870 9880 9870 395
299 20250418 133300 5438281280 9860 9860 9870 9860 324
300 20250418 133200 5435086540 9870 9870 9870 9860 565
301 20250418 133100 5429513400 9870 9880 9880 9870 2436
302 20250418 133000 5405465160 9890 9880 9900 9880 1468
303 20250418 132900 5390954810 9880 9880 9890 9880 426
304 20250418 132800 5386745380 9880 9880 9900 9870 1157
305 20250418 132700 5375312540 9880 9890 9900 9880 1391
306 20250418 132600 5361554530 9890 9910 9910 9890 246
307 20250418 132500 5359119700 9910 9900 9910 9890 2146
308 20250418 132400 5337872940 9900 9910 9920 9900 871
309 20250418 132300 5329244660 9910 9910 9920 9910 130
310 20250418 132200 5327955890 9910 9910 9920 9910 369
311 20250418 132100 5324298580 9900 9910 9920 9900 779
312 20250418 132000 5316581130 9920 9920 9940 9910 653
313 20250418 131900 5310099320 9920 9920 9930 9920 941
314 20250418 131800 5300762660 9920 9900 9920 9900 522
315 20250418 131700 5295593260 9900 9910 9920 9900 83
316 20250418 131600 5294770670 9910 9910 9920 9900 4646
317 20250418 131500 5248753100 9910 9910 9930 9900 745
318 20250418 131400 5241364480 9910 9915 9930 9905 1228
319 20250418 131300 5229193855 9915 9910 9920 9910 169
320 20250418 131200 5227518635 9910 9930 9930 9910 521
321 20250418 131100 5222350185 9940 9930 9940 9930 1158
322 20250418 131000 5210849775 9940 9940 9950 9940 505
323 20250418 130900 5205826595 9930 9940 9950 9930 733
324 20250418 130800 5198539735 9940 9950 9950 9935 2925
325 20250418 130700 5169456495 9950 9930 9950 9930 1093
326 20250418 130600 5158585005 9940 9940 9950 9930 1862
327 20250418 130500 5140066185 9940 9930 9950 9930 2423
328 20250418 130400 5115984475 9930 9940 9950 9930 4126
329 20250418 130300 5074969675 9940 9940 9940 9920 1381
330 20250418 130200 5061257315 9940 9950 9950 9940 1635
331 20250418 130100 5044997425 9940 9930 9940 9925 2394
332 20250418 130000 5021205675 9940 9920 9940 9920 1945
333 20250418 125900 5001899675 9920 9910 9920 9900 6137
334 20250418 125800 4941068735 9910 9890 9910 9890 2074
335 20250418 125700 4920533860 9890 9890 9890 9890 1519
336 20250418 125600 4905510950 9880 9890 9890 9880 442
337 20250418 125500 4901140230 9890 9885 9890 9885 1073
338 20250418 125400 4890528290 9890 9880 9890 9880 113
339 20250418 125300 4889411440 9880 9890 9890 9880 119
340 20250418 125200 4888234560 9890 9860 9890 9860 1054
341 20250418 125100 4877837640 9860 9860 9870 9850 1807
342 20250418 125000 4860023410 9870 9870 9880 9870 970
343 20250418 124900 4850445640 9880 9870 9880 9870 796
344 20250418 124800 4842581310 9870 9870 9880 9870 64
345 20250418 124700 4841949450 9880 9870 9880 9870 746
346 20250418 124600 4834581880 9870 9870 9880 9870 79
347 20250418 124500 4833801720 9870 9870 9880 9870 883
348 20250418 124400 4825085450 9870 9870 9880 9860 1016
349 20250418 124300 4815058490 9860 9870 9880 9860 272
350 20250418 124200 4812371670 9870 9870 9880 9870 781
351 20250418 124100 4804662010 9870 9870 9870 9860 180
352 20250418 124000 4802885570 9870 9880 9880 9870 1153
353 20250418 123900 4791501810 9870 9870 9880 9870 135
354 20250418 123800 4790169030 9880 9880 9890 9880 261
355 20250418 123700 4787589560 9880 9880 9880 9870 636
356 20250418 123600 4781305930 9880 9880 9890 9860 1898
357 20250418 123500 4762559720 9890 9890 9890 9880 452
358 20250418 123400 4758090220 9890 9880 9890 9880 1586
359 20250418 123300 4742414990 9890 9890 9890 9880 157
360 20250418 123200 4740862310 9890 9880 9890 9880 1569
361 20250418 123100 4725350310 9890 9870 9890 9870 257
362 20250418 123000 4722811040 9870 9900 9900 9870 2336
363 20250418 122900 4699712620 9890 9880 9890 9870 1733
364 20250418 122800 4682580930 9880 9880 9880 9870 642
365 20250418 122700 4676237980 9880 9870 9880 9870 125
366 20250418 122600 4675003700 9870 9880 9880 9860 732
367 20250418 122500 4667779970 9880 9870 9885 9870 678
368 20250418 122400 4661086780 9860 9870 9870 9860 158
369 20250418 122300 4659527470 9870 9870 9870 9860 48
370 20250418 122200 4659053720 9870 9860 9870 9860 202
371 20250418 122100 4657061210 9860 9880 9880 9850 341
372 20250418 122000 4653698650 9880 9870 9890 9870 772
373 20250418 121900 4646070210 9870 9860 9880 9860 1991
374 20250418 121800 4626403570 9860 9850 9870 9850 1199
375 20250418 121700 4614580430 9850 9840 9880 9840 1596
376 20250418 121600 4598824270 9870 9850 9870 9840 2430
377 20250418 121500 4574878870 9850 9860 9880 9850 1187
378 20250418 121400 4563172960 9860 9860 9860 9860 482
379 20250418 121300 4558420440 9850 9860 9860 9850 52
380 20250418 121200 4557907730 9860 9850 9860 9850 380
381 20250418 121100 4554164300 9860 9850 9860 9850 267
382 20250418 121000 4551531840 9850 9840 9860 9840 639
383 20250418 120900 4545238990 9840 9830 9850 9830 112
384 20250418 120800 4544137030 9830 9840 9840 9830 54
385 20250418 120700 4543606090 9840 9840 9840 9840 1178
386 20250418 120600 4532014570 9840 9840 9840 9830 313
387 20250418 120500 4528934780 9840 9840 9860 9840 1429
388 20250418 120400 4514848170 9840 9850 9860 9840 850
389 20250418 120300 4506469610 9850 9850 9860 9840 682
390 20250418 120200 4499752360 9850 9830 9870 9830 1543
391 20250418 120100 4484532450 9830 9830 9850 9820 4885
392 20250418 120000 4436446340 9830 9780 9840 9770 5912
393 20250418 115900 4378412140 9780 9770 9790 9760 1477
394 20250418 115800 4363965420 9770 9790 9790 9770 1831
395 20250418 115700 4346060930 9790 9750 9790 9740 1882
396 20250418 115600 4327686940 9750 9760 9760 9740 1021
397 20250418 115500 4317734340 9750 9740 9790 9740 1209
398 20250418 115400 4305941960 9740 9750 9760 9740 852
399 20250418 115300 4297640250 9750 9770 9770 9740 1901
400 20250418 115200 4279098970 9760 9750 9770 9750 169
401 20250418 115100 4277449460 9780 9770 9790 9760 1809
402 20250418 115000 4259772650 9780 9760 9780 9760 953
403 20250418 114900 4250467040 9770 9780 9780 9770 735
404 20250418 114800 4243285090 9780 9770 9780 9760 898
405 20250418 114700 4234513110 9770 9770 9770 9770 102
406 20250418 114600 4233516570 9770 9770 9770 9750 2356
407 20250418 114500 4210513360 9750 9750 9770 9750 1339
408 20250418 114400 4197440570 9760 9750 9760 9750 79
409 20250418 114300 4196669720 9760 9740 9760 9740 736
410 20250418 114200 4189494300 9740 9750 9760 9740 935
411 20250418 114100 4180381800 9750 9750 9760 9750 79
412 20250418 114000 4179611260 9740 9750 9750 9740 2190
413 20250418 113900 4158261380 9750 9740 9750 9740 332
414 20250418 113800 4155027390 9750 9740 9750 9730 903
415 20250418 113700 4146233230 9740 9750 9750 9730 3616
416 20250418 113600 4111003490 9740 9750 9750 9740 90
417 20250418 113500 4110126880 9740 9740 9750 9730 1119
418 20250418 113400 4099227790 9730 9730 9730 9730 328
419 20250418 113300 4096036350 9730 9730 9730 9720 134
420 20250418 113200 4094732570 9730 9730 9730 9720 56
421 20250418 113100 4094187710 9730 9720 9730 9710 485
422 20250418 113000 4089474390 9720 9710 9720 9710 1128
423 20250418 112900 4078516350 9710 9730 9740 9700 10818
424 20250418 112800 3973541810 9730 9730 9750 9720 1624
425 20250418 112700 3957727630 9740 9760 9770 9730 2503
426 20250418 112600 3933354860 9770 9770 9780 9760 1431
427 20250418 112500 3919376380 9780 9790 9810 9780 1902
428 20250418 112400 3900763950 9790 9820 9820 9790 1952
429 20250418 112300 3881620210 9830 9820 9830 9820 353
430 20250418 112200 3878153480 9820 9800 9820 9800 577
431 20250418 112100 3872488480 9810 9800 9810 9790 435
432 20250418 112000 3868227630 9800 9800 9810 9800 1450
433 20250418 111900 3854009030 9800 9810 9820 9790 1900
434 20250418 111800 3835385130 9810 9850 9850 9810 2333
435 20250418 111700 3812439190 9850 9890 9890 9850 2007
436 20250418 111600 3792641770 9880 9850 9890 9850 657
437 20250418 111500 3786154810 9850 9870 9880 9840 1680
438 20250418 111400 3769610750 9860 9860 9870 9860 833
439 20250418 111300 3761395880 9880 9880 9890 9870 2322
440 20250418 111200 3738461280 9890 9880 9900 9870 2994
441 20250418 111100 3708851090 9880 9890 9910 9880 3570
442 20250418 111000 3673543500 9900 9880 9900 9880 4846
443 20250418 110900 3625605900 9880 9880 9890 9850 2635
444 20250418 110800 3599596070 9880 9850 9880 9840 1420
445 20250418 110700 3585595020 9850 9860 9860 9840 2965
446 20250418 110600 3556377330 9870 9890 9900 9860 3021
447 20250418 110500 3526516030 9890 9890 9900 9890 734
448 20250418 110400 3519254650 9890 9890 9910 9890 2402
449 20250418 110300 3495469870 9890 9900 9900 9880 4748
450 20250418 110200 3448519240 9890 9890 9920 9890 3105
451 20250418 110100 3417758170 9890 9900 9910 9890 2668
452 20250418 110000 3391339860 9900 9890 9910 9890 1803
453 20250418 105900 3373489740 9900 9900 9900 9890 3057
454 20250418 105800 3343227230 9910 9890 9910 9880 4908
455 20250418 105700 3294681230 9890 9900 9910 9890 4255
456 20250418 105600 3252560530 9900 9890 9910 9880 2911
457 20250418 105500 3223738580 9900 9900 9920 9870 4970
458 20250418 105400 3174555190 9880 9870 9900 9870 5114
459 20250418 105300 3123990280 9870 9890 9900 9860 9056
460 20250418 105200 3034510720 9900 9890 9910 9890 8692
461 20250418 105100 2948482540 9890 9860 9890 9860 3867
462 20250418 105000 2910279580 9860 9830 9880 9830 9183
463 20250418 104900 2819810720 9820 9800 9830 9800 4070
464 20250418 104800 2779862030 9810 9810 9830 9805 7662
465 20250418 104700 2704632920 9810 9800 9820 9800 4098
466 20250418 104600 2664432010 9810 9760 9810 9760 14037
467 20250418 104500 2526944990 9770 9760 9780 9760 3883
468 20250418 104400 2489007900 9760 9740 9770 9740 6220
469 20250418 104300 2428366750 9740 9710 9750 9690 4559
470 20250418 104200 2384018980 9710 9700 9710 9700 1380
471 20250418 104100 2370625970 9710 9700 9710 9700 675
472 20250418 104000 2364074390 9690 9700 9700 9690 544
473 20250418 103900 2358797690 9700 9710 9710 9700 209
474 20250418 103800 2356768820 9710 9700 9710 9690 1938
475 20250418 103700 2337966180 9720 9700 9720 9700 1283
476 20250418 103600 2325506040 9700 9700 9740 9690 4985
477 20250418 103500 2277104360 9700 9710 9720 9700 1026
478 20250418 103400 2267143430 9710 9670 9720 9670 8531
479 20250418 103300 2184435080 9660 9650 9660 9650 822
480 20250418 103200 2176499690 9650 9630 9660 9630 1459
481 20250418 103100 2162420370 9650 9650 9650 9650 772
482 20250418 103000 2154970570 9650 9630 9650 9630 263
483 20250418 102900 2152434620 9630 9630 9640 9620 280
484 20250418 102800 2149736440 9620 9630 9640 9620 2119
485 20250418 102700 2129328340 9640 9650 9650 9630 483
486 20250418 102600 2124674030 9630 9640 9640 9630 840
487 20250418 102500 2116577500 9660 9640 9660 9640 4392
488 20250418 102400 2074195040 9640 9630 9640 9630 146
489 20250418 102300 2072788100 9640 9630 9640 9620 2059
490 20250418 102200 2052964760 9630 9630 9630 9630 545
491 20250418 102100 2047716410 9640 9630 9640 9630 603
492 20250418 102000 2041907600 9630 9640 9640 9630 215
493 20250418 101900 2039835500 9640 9620 9640 9620 129
494 20250418 101800 2038594340 9640 9640 9640 9610 1844
495 20250418 101700 2020837740 9650 9640 9650 9640 24
496 20250418 101600 2020606360 9620 9650 9650 9620 3930
497 20250418 101500 1982718780 9650 9660 9670 9650 383
498 20250418 101400 1979019770 9650 9650 9670 9650 445
499 20250418 101300 1974723890 9650 9680 9680 9650 6101
500 20250418 101200 1915710190 9680 9680 9690 9670 3839
501 20250418 101100 1878540400 9680 9660 9680 9650 2055
502 20250418 101000 1858661520 9660 9650 9670 9650 388
503 20250418 100900 1854911020 9670 9650 9670 9640 897
504 20250418 100800 1846245860 9650 9680 9690 9650 2370
505 20250418 100700 1823329530 9690 9680 9690 9680 1185
506 20250418 100600 1811855740 9690 9670 9690 9660 912
507 20250418 100500 1803027780 9680 9680 9690 9670 1424
508 20250418 100400 1789249320 9670 9670 9690 9660 1064
509 20250418 100300 1778950280 9670 9680 9680 9660 416
510 20250418 100200 1774928560 9680 9680 9680 9650 868
511 20250418 100100 1766541740 9670 9640 9670 9640 2112
512 20250418 100000 1746144220 9640 9640 9650 9630 1102
513 20250418 095900 1735517990 9640 9640 9650 9630 1371
514 20250418 095800 1722305290 9640 9630 9640 9630 292
515 20250418 095700 1719491930 9630 9650 9650 9620 3965
516 20250418 095600 1681274950 9650 9650 9650 9640 758
517 20250418 095500 1673965630 9650 9640 9670 9640 1280
518 20250418 095400 1661612430 9640 9640 9650 9640 409
519 20250418 095300 1657669560 9640 9630 9640 9630 1584
520 20250418 095200 1642411020 9640 9630 9660 9630 893
521 20250418 095100 1633793470 9630 9630 9640 9630 734
522 20250418 095000 1626720170 9630 9630 9640 9630 1369
523 20250418 094900 1613533970 9630 9620 9640 9620 223
524 20250418 094800 1611387060 9620 9610 9630 9610 381
525 20250418 094700 1607719720 9610 9620 9630 9610 1664
526 20250418 094600 1591716200 9620 9620 9630 9610 995
527 20250418 094500 1582142960 9620 9640 9640 9620 725
528 20250418 094400 1575160330 9640 9650 9660 9640 725
529 20250418 094300 1568164450 9660 9650 9680 9650 586
530 20250418 094200 1562499090 9640 9620 9670 9610 4274
531 20250418 094100 1521214260 9630 9650 9660 9590 4738
532 20250418 094000 1475640420 9660 9670 9670 9650 1038
533 20250418 093900 1465609570 9670 9670 9680 9660 4112
534 20250418 093800 1425839260 9670 9670 9680 9670 1858
535 20250418 093700 1407857020 9670 9660 9690 9660 4349
536 20250418 093600 1365786410 9660 9730 9730 9660 5556
537 20250418 093500 1311841500 9730 9720 9740 9720 5783
538 20250418 093400 1255567020 9720 9730 9730 9700 7518
539 20250418 093300 1182478390 9720 9710 9740 9690 11545
540 20250418 093200 1070318640 9710 9630 9710 9630 14729
541 20250418 093100 927879400 9630 9600 9630 9600 4702
542 20250418 093000 882669760 9600 9550 9620 9550 8658
543 20250418 092900 799547280 9550 9530 9550 9530 487
544 20250418 092800 794904830 9580 9530 9580 9530 3446
545 20250418 092700 761938830 9530 9540 9550 9530 1036
546 20250418 092600 752056410 9540 9590 9590 9540 1593
547 20250418 092500 736842460 9590 9560 9590 9560 1483
548 20250418 092400 722632570 9570 9530 9570 9530 258
549 20250418 092300 720167530 9530 9550 9570 9530 1865
550 20250418 092200 702352900 9550 9500 9550 9500 718
551 20250418 092100 695507120 9530 9500 9530 9500 442
552 20250418 092000 691296900 9490 9470 9540 9470 3664
553 20250418 091900 656490160 9470 9490 9500 9470 1616
554 20250418 091800 641166480 9490 9500 9500 9480 629
555 20250418 091700 635196770 9490 9560 9560 9490 4302
556 20250418 091600 594231020 9560 9560 9560 9530 3201
557 20250418 091500 563665390 9560 9610 9620 9560 4450
558 20250418 091400 521012890 9610 9580 9640 9560 6619
559 20250418 091300 457430340 9580 9590 9590 9550 3031
560 20250418 091200 428394500 9590 9570 9600 9560 4374
561 20250418 091100 386496670 9570 9470 9580 9470 3822
562 20250418 091000 350046830 9500 9440 9500 9440 1189
563 20250418 090900 338792610 9430 9390 9430 9380 6278
564 20250418 090800 279786590 9390 9390 9400 9380 763
565 20250418 090700 272622200 9390 9370 9390 9360 2824
566 20250418 090600 246168010 9380 9380 9380 9360 2967
567 20250418 090500 218357880 9380 9400 9400 9380 1504
568 20250418 090400 204248180 9400 9400 9400 9370 2677
569 20250418 090300 179117920 9390 9410 9440 9380 5180
570 20250418 090200 130418480 9410 9440 9440 9400 2684
571 20250418 090100 105130160 9440 9460 9500 9440 3640
572 20250418 090000 70719000 9470 9530 9530 9470 7437

8
005690/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
20250418,160205,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9710,270,2,2.86,6840647585,702245,135.64,9530,9950,9360,12270,6610,9440,9741.11,9.38,0,-40756,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5828,92.48,6.73,12,1.17,105.00,1442.00,12920,20250313,-24.85,4300,20240805,125.81,12920,-24.85,20250313,7150,35.80,20250203,12920,-24.85,20250313,4300,125.81,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,25799,N,00,N
20250418,150207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9680,240,2,2.54,6336788415,650086,125.56,9530,9950,9360,12270,6610,9440,9747.62,9.38,0,-37796,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5810,92.19,6.71,12,1.08,105.00,1442.00,12920,20250313,-25.08,4300,20240805,125.12,12920,-25.08,20250313,7150,35.38,20250203,12920,-25.08,20250313,4300,125.12,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250418,140209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9840,400,2,4.24,5657093720,580332,112.09,9530,9950,9360,12270,6610,9440,9748.03,9.38,0,-28391,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5906,93.71,6.82,12,0.97,105.00,1442.00,12920,20250313,-23.84,4300,20240805,128.84,12920,-23.84,20250313,7150,37.62,20250203,12920,-23.84,20250313,4300,128.84,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250418,130207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9940,500,2,5.30,5053990225,519444,100.33,9530,9950,9360,12270,6610,9440,9729.62,9.38,0,-16850,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5966,94.67,6.89,12,0.87,105.00,1442.00,12920,20250313,-23.07,4300,20240805,131.16,12920,-23.07,20250313,7150,39.02,20250203,12920,-23.07,20250313,4300,131.16,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250418,120207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9850,410,2,4.34,4484650630,461833,89.20,9530,9920,9360,12270,6610,9440,9710.55,9.38,0,-10910,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5912,93.81,6.83,12,0.77,105.00,1442.00,12920,20250313,-23.76,4300,20240805,129.07,12920,-23.76,20250313,7150,37.76,20250203,12920,-23.76,20250313,4300,129.07,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250418,110208,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9910,470,2,4.98,3422534650,353545,68.29,9530,9920,9360,12270,6610,9440,9680.62,9.38,0,-8890,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5948,94.38,6.87,12,0.59,105.00,1442.00,12920,20250313,-23.30,4300,20240805,130.47,12920,-23.30,20250313,7150,38.60,20250203,12920,-23.30,20250313,4300,130.47,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250418,100208,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9680,240,2,2.54,1767625900,184319,35.60,9530,9740,9360,12270,6610,9440,9590.04,9.38,0,-304,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5810,92.19,6.71,12,0.31,105.00,1442.00,12920,20250313,-25.08,4300,20240805,125.12,12920,-25.08,20250313,7150,35.38,20250203,12920,-25.08,20250313,4300,125.12,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250418,090209,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9420,-20,5,-0.21,118051950,12448,2.40,9530,9530,9400,12270,6610,9440,9483.61,9.38,0,-8563,9806,9622,9286,9102,8766,9715,9195,300,2830,500,6600,10,1,60016964,5654,89.71,6.53,12,0.02,105.00,1442.00,12920,20250313,-27.09,4300,20240805,119.07,12920,-27.09,20250313,7150,31.75,20250203,12920,-27.09,20250313,4300,119.07,20240805,5.41,Y,005690,500,300 억,,5628285,N,N,12658,N,00,N
20250417,160207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9440,350,2,3.85,4796901070,517733,75.46,8950,9470,8950,11810,6370,9090,9265.18,9.37,0,22248,9470,9280,9070,8880,8670,9375,8975,300,2720,500,6360,10,1,60016964,5666,89.90,6.55,12,0.86,105.00,1442.00,12920,20250313,-26.93,4300,20240805,119.53,12920,-26.93,20250313,7150,32.03,20250203,12920,-26.93,20250313,4300,119.53,20240805,5.32,Y,005690,500,300 억,,5624207,N,N,12658,N,00,N
20250417,150207,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9410,320,2,3.52,4218870030,456530,66.54,8950,9450,8950,11810,6370,9090,9241.17,9.37,0,44158,9470,9280,9070,8880,8670,9375,8975,300,2720,500,6360,10,1,60016964,5648,89.62,6.53,12,0.76,105.00,1442.00,12920,20250313,-27.17,4300,20240805,118.84,12920,-27.17,20250313,7150,31.61,20250203,12920,-27.17,20250313,4300,118.84,20240805,5.32,Y,005690,500,300 억,,5624207,N,N,41457,N,00,N
20250417,140208,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9350,260,2,2.86,3631657425,394094,57.44,8950,9410,8950,11810,6370,9090,9215.21,9.37,0,63390,9470,9280,9070,8880,8670,9375,8975,300,2720,500,6360,10,1,60016964,5612,89.05,6.48,12,0.66,105.00,1442.00,12920,20250313,-27.63,4300,20240805,117.44,12920,-27.63,20250313,7150,30.77,20250203,12920,-27.63,20250313,4300,117.44,20240805,5.32,Y,005690,500,300 억,,5624207,N,N,41457,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 160205 55 40.00 KOSPI 제약 N N N Y 40 N 9710 270 2 2.86 6840647585 702245 135.64 9530 9950 9360 12270 6610 9440 9741.11 9.38 0 -40756 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5828 92.48 6.73 12 1.17 105.00 1442.00 12920 20250313 -24.85 4300 20240805 125.81 12920 -24.85 20250313 7150 35.80 20250203 12920 -24.85 20250313 4300 125.81 20240805 5.41 Y 005690 500 300 억 5628285 N N 25799 N 00 N
3 20250418 150207 55 40.00 KOSPI 제약 N N N Y 40 N 9680 240 2 2.54 6336788415 650086 125.56 9530 9950 9360 12270 6610 9440 9747.62 9.38 0 -37796 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5810 92.19 6.71 12 1.08 105.00 1442.00 12920 20250313 -25.08 4300 20240805 125.12 12920 -25.08 20250313 7150 35.38 20250203 12920 -25.08 20250313 4300 125.12 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
4 20250418 140209 55 40.00 KOSPI 제약 N N N Y 40 N 9840 400 2 4.24 5657093720 580332 112.09 9530 9950 9360 12270 6610 9440 9748.03 9.38 0 -28391 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5906 93.71 6.82 12 0.97 105.00 1442.00 12920 20250313 -23.84 4300 20240805 128.84 12920 -23.84 20250313 7150 37.62 20250203 12920 -23.84 20250313 4300 128.84 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
5 20250418 130207 55 40.00 KOSPI 제약 N N N Y 40 N 9940 500 2 5.30 5053990225 519444 100.33 9530 9950 9360 12270 6610 9440 9729.62 9.38 0 -16850 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5966 94.67 6.89 12 0.87 105.00 1442.00 12920 20250313 -23.07 4300 20240805 131.16 12920 -23.07 20250313 7150 39.02 20250203 12920 -23.07 20250313 4300 131.16 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
6 20250418 120207 55 40.00 KOSPI 제약 N N N Y 40 N 9850 410 2 4.34 4484650630 461833 89.20 9530 9920 9360 12270 6610 9440 9710.55 9.38 0 -10910 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5912 93.81 6.83 12 0.77 105.00 1442.00 12920 20250313 -23.76 4300 20240805 129.07 12920 -23.76 20250313 7150 37.76 20250203 12920 -23.76 20250313 4300 129.07 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
7 20250418 110208 55 40.00 KOSPI 제약 N N N Y 40 N 9910 470 2 4.98 3422534650 353545 68.29 9530 9920 9360 12270 6610 9440 9680.62 9.38 0 -8890 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5948 94.38 6.87 12 0.59 105.00 1442.00 12920 20250313 -23.30 4300 20240805 130.47 12920 -23.30 20250313 7150 38.60 20250203 12920 -23.30 20250313 4300 130.47 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
8 20250418 100208 55 40.00 KOSPI 제약 N N N Y 40 N 9680 240 2 2.54 1767625900 184319 35.60 9530 9740 9360 12270 6610 9440 9590.04 9.38 0 -304 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5810 92.19 6.71 12 0.31 105.00 1442.00 12920 20250313 -25.08 4300 20240805 125.12 12920 -25.08 20250313 7150 35.38 20250203 12920 -25.08 20250313 4300 125.12 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
9 20250418 090209 55 40.00 KOSPI 제약 N N N Y 40 N 9420 -20 5 -0.21 118051950 12448 2.40 9530 9530 9400 12270 6610 9440 9483.61 9.38 0 -8563 9806 9622 9286 9102 8766 9715 9195 300 2830 500 6600 10 1 60016964 5654 89.71 6.53 12 0.02 105.00 1442.00 12920 20250313 -27.09 4300 20240805 119.07 12920 -27.09 20250313 7150 31.75 20250203 12920 -27.09 20250313 4300 119.07 20240805 5.41 Y 005690 500 300 억 5628285 N N 12658 N 00 N
10 20250417 160207 55 40.00 KOSPI 제약 N N N Y 40 N 9440 350 2 3.85 4796901070 517733 75.46 8950 9470 8950 11810 6370 9090 9265.18 9.37 0 22248 9470 9280 9070 8880 8670 9375 8975 300 2720 500 6360 10 1 60016964 5666 89.90 6.55 12 0.86 105.00 1442.00 12920 20250313 -26.93 4300 20240805 119.53 12920 -26.93 20250313 7150 32.03 20250203 12920 -26.93 20250313 4300 119.53 20240805 5.32 Y 005690 500 300 억 5624207 N N 12658 N 00 N
11 20250417 150207 55 40.00 KOSPI 제약 N N N Y 40 N 9410 320 2 3.52 4218870030 456530 66.54 8950 9450 8950 11810 6370 9090 9241.17 9.37 0 44158 9470 9280 9070 8880 8670 9375 8975 300 2720 500 6360 10 1 60016964 5648 89.62 6.53 12 0.76 105.00 1442.00 12920 20250313 -27.17 4300 20240805 118.84 12920 -27.17 20250313 7150 31.61 20250203 12920 -27.17 20250313 4300 118.84 20240805 5.32 Y 005690 500 300 억 5624207 N N 41457 N 00 N
12 20250417 140208 55 40.00 KOSPI 제약 N N N Y 40 N 9350 260 2 2.86 3631657425 394094 57.44 8950 9410 8950 11810 6370 9090 9215.21 9.37 0 63390 9470 9280 9070 8880 8670 9375 8975 300 2720 500 6360 10 1 60016964 5612 89.05 6.48 12 0.66 105.00 1442.00 12920 20250313 -27.63 4300 20240805 117.44 12920 -27.63 20250313 7150 30.77 20250203 12920 -27.63 20250313 4300 117.44 20240805 5.32 Y 005690 500 300 억 5624207 N N 41457 N 00 N

1
005690/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,77945,60016964,708520050,545554202760,0.13
20250415,69349,60016964,636623820,550955729520,0.12
20250414,93074,60016964,873964860,563559291960,0.16
20250411,93772,60016964,882394520,564759631240,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 77945 60016964 708520050 545554202760 0.13
3 20250415 69349 60016964 636623820 550955729520 0.12
4 20250414 93074 60016964 873964860 563559291960 0.16
5 20250411 93772 60016964 882394520 564759631240 0.16