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
006890/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,11820,11820,11850,11640,26243,307773600,00,0.00,N,3,0,
20250417,11820,11780,11860,11720,26950,317450575,00,0.00,N,5,-40,
20250416,11860,11830,11870,11680,22979,269585965,00,0.00,N,2,30,
20250415,11830,11730,11850,11710,32521,383669585,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 11820 11820 11850 11640 26243 307773600 00 0.00 N 3 0
3 20250417 11820 11780 11860 11720 26950 317450575 00 0.00 N 5 -40
4 20250416 11860 11830 11870 11680 22979 269585965 00 0.00 N 2 30
5 20250415 11830 11730 11850 11710 32521 383669585 00 0.00 N 2 40

575
006890/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183300,307655400,11820,11820,11820,11820,441
20250418,183200,307655400,11820,11820,11820,11820,0
20250418,183100,307655400,11820,11820,11820,11820,0
20250418,183000,307655400,11820,11820,11820,11820,0
20250418,182900,307655400,11820,11820,11820,11820,0
20250418,182800,307655400,11820,11820,11820,11820,0
20250418,182700,307655400,11820,11820,11820,11820,0
20250418,182600,307655400,11820,11820,11820,11820,0
20250418,182500,307655400,11820,11820,11820,11820,0
20250418,182400,307655400,11820,11820,11820,11820,0
20250418,182300,307655400,11820,11820,11820,11820,0
20250418,182200,307655400,11820,11820,11820,11820,0
20250418,182100,307655400,11820,11820,11820,11820,0
20250418,182000,307655400,11820,11820,11820,11820,0
20250418,181900,307655400,11820,11820,11820,11820,0
20250418,181800,307655400,11820,11820,11820,11820,0
20250418,181700,307655400,11820,11820,11820,11820,0
20250418,181600,307655400,11820,11820,11820,11820,0
20250418,181500,307655400,11820,11820,11820,11820,0
20250418,181400,307655400,11820,11820,11820,11820,0
20250418,181300,307655400,11820,11820,11820,11820,0
20250418,181200,307655400,11820,11820,11820,11820,0
20250418,181100,307655400,11820,11820,11820,11820,0
20250418,181000,307655400,11820,11820,11820,11820,0
20250418,180900,307655400,11820,11820,11820,11820,0
20250418,180800,307655400,11820,11820,11820,11820,0
20250418,180700,307655400,11820,11820,11820,11820,0
20250418,180600,307655400,11820,11820,11820,11820,0
20250418,180500,307655400,11820,11820,11820,11820,0
20250418,180400,307655400,11820,11820,11820,11820,0
20250418,180300,307655400,11820,11820,11820,11820,441
20250418,180200,307655400,11820,11820,11820,11820,0
20250418,180100,307655400,11820,11820,11820,11820,0
20250418,180000,307655400,11820,11820,11820,11820,0
20250418,175900,307655400,11820,11820,11820,11820,0
20250418,175800,307655400,11820,11820,11820,11820,0
20250418,175700,307655400,11820,11820,11820,11820,0
20250418,175600,307655400,11820,11820,11820,11820,0
20250418,175500,307655400,11820,11820,11820,11820,0
20250418,175400,307655400,11820,11820,11820,11820,0
20250418,175300,307655400,11820,11820,11820,11820,0
20250418,175200,307655400,11820,11820,11820,11820,0
20250418,175100,307655400,11820,11820,11820,11820,0
20250418,175000,307655400,11820,11820,11820,11820,0
20250418,174900,307655400,11820,11820,11820,11820,0
20250418,174800,307655400,11820,11820,11820,11820,0
20250418,174700,307655400,11820,11820,11820,11820,0
20250418,174600,307655400,11820,11820,11820,11820,0
20250418,174500,307655400,11820,11820,11820,11820,0
20250418,174400,307655400,11820,11820,11820,11820,0
20250418,174300,307655400,11820,11820,11820,11820,0
20250418,174200,307655400,11820,11820,11820,11820,0
20250418,174100,307655400,11820,11820,11820,11820,0
20250418,174000,307655400,11820,11820,11820,11820,0
20250418,173900,307655400,11820,11820,11820,11820,0
20250418,173800,307655400,11820,11820,11820,11820,0
20250418,173700,307655400,11820,11820,11820,11820,0
20250418,173600,307655400,11820,11820,11820,11820,0
20250418,173500,307655400,11820,11820,11820,11820,0
20250418,173400,307655400,11820,11820,11820,11820,0
20250418,173300,307655400,11820,11820,11820,11820,441
20250418,173200,307655400,11820,11820,11820,11820,0
20250418,173100,307655400,11820,11820,11820,11820,0
20250418,173000,307655400,11820,11820,11820,11820,0
20250418,172900,307655400,11820,11820,11820,11820,0
20250418,172800,307655400,11820,11820,11820,11820,0
20250418,172700,307655400,11820,11820,11820,11820,0
20250418,172600,307655400,11820,11820,11820,11820,0
20250418,172500,307655400,11820,11820,11820,11820,0
20250418,172400,307655400,11820,11820,11820,11820,0
20250418,172300,307655400,11820,11820,11820,11820,0
20250418,172200,307655400,11820,11820,11820,11820,0
20250418,172100,307655400,11820,11820,11820,11820,0
20250418,172000,307655400,11820,11820,11820,11820,0
20250418,171900,307655400,11820,11820,11820,11820,0
20250418,171800,307655400,11820,11820,11820,11820,0
20250418,171700,307655400,11820,11820,11820,11820,0
20250418,171600,307655400,11820,11820,11820,11820,0
20250418,171500,307655400,11820,11820,11820,11820,0
20250418,171400,307655400,11820,11820,11820,11820,0
20250418,171300,307655400,11820,11820,11820,11820,0
20250418,171200,307655400,11820,11820,11820,11820,0
20250418,171100,307655400,11820,11820,11820,11820,0
20250418,171000,307655400,11820,11820,11820,11820,0
20250418,170900,307655400,11820,11820,11820,11820,0
20250418,170800,307655400,11820,11820,11820,11820,0
20250418,170700,307655400,11820,11820,11820,11820,0
20250418,170600,307655400,11820,11820,11820,11820,0
20250418,170500,307655400,11820,11820,11820,11820,0
20250418,170400,307655400,11820,11820,11820,11820,0
20250418,170300,307655400,11820,11820,11820,11820,441
20250418,170200,307655400,11820,11820,11820,11820,0
20250418,170100,307655400,11820,11820,11820,11820,0
20250418,170000,307655400,11820,11820,11820,11820,0
20250418,165900,307655400,11820,11820,11820,11820,0
20250418,165800,307655400,11820,11820,11820,11820,0
20250418,165700,307655400,11820,11820,11820,11820,0
20250418,165600,307655400,11820,11820,11820,11820,0
20250418,165500,307655400,11820,11820,11820,11820,0
20250418,165400,307655400,11820,11820,11820,11820,0
20250418,165300,307655400,11820,11820,11820,11820,0
20250418,165200,307655400,11820,11820,11820,11820,0
20250418,165100,307655400,11820,11820,11820,11820,0
20250418,165000,307655400,11820,11820,11820,11820,0
20250418,164900,307655400,11820,11820,11820,11820,0
20250418,164800,307655400,11820,11820,11820,11820,0
20250418,164700,307655400,11820,11820,11820,11820,0
20250418,164600,307655400,11820,11820,11820,11820,0
20250418,164500,307655400,11820,11820,11820,11820,0
20250418,164400,307655400,11820,11820,11820,11820,0
20250418,164300,307655400,11820,11820,11820,11820,0
20250418,164200,307655400,11820,11820,11820,11820,0
20250418,164100,307655400,11820,11820,11820,11820,0
20250418,164000,307655400,11820,11820,11820,11820,0
20250418,163900,307655400,11820,11820,11820,11820,0
20250418,163800,307655400,11820,11820,11820,11820,0
20250418,163700,307655400,11820,11820,11820,11820,0
20250418,163600,307655400,11820,11820,11820,11820,0
20250418,163500,307655400,11820,11820,11820,11820,0
20250418,163400,307655400,11820,11820,11820,11820,0
20250418,163300,307655400,11820,11820,11820,11820,441
20250418,163200,307655400,11820,11820,11820,11820,0
20250418,163100,307655400,11820,11820,11820,11820,0
20250418,163000,307655400,11820,11820,11820,11820,0
20250418,162900,307655400,11820,11820,11820,11820,0
20250418,162800,307655400,11820,11820,11820,11820,0
20250418,162700,307655400,11820,11820,11820,11820,0
20250418,162600,307655400,11820,11820,11820,11820,0
20250418,162500,307655400,11820,11820,11820,11820,0
20250418,162400,307655400,11820,11820,11820,11820,0
20250418,162300,307655400,11820,11820,11820,11820,0
20250418,162200,307655400,11820,11820,11820,11820,0
20250418,162100,307655400,11820,11820,11820,11820,0
20250418,162000,307655400,11820,11820,11820,11820,0
20250418,161900,307655400,11820,11820,11820,11820,0
20250418,161800,307655400,11820,11820,11820,11820,0
20250418,161700,307655400,11820,11820,11820,11820,0
20250418,161600,307655400,11820,11820,11820,11820,0
20250418,161500,307655400,11820,11820,11820,11820,0
20250418,161400,307655400,11820,11820,11820,11820,0
20250418,161300,307655400,11820,11820,11820,11820,0
20250418,161200,307655400,11820,11820,11820,11820,0
20250418,161100,307655400,11820,11820,11820,11820,0
20250418,161000,307655400,11820,11820,11820,11820,0
20250418,160900,307655400,11820,11820,11820,11820,0
20250418,160800,307655400,11820,11820,11820,11820,0
20250418,160700,307655400,11820,11820,11820,11820,0
20250418,160600,307655400,11820,11820,11820,11820,0
20250418,160500,307655400,11820,11820,11820,11820,0
20250418,160400,307655400,11820,11820,11820,11820,0
20250418,160300,307655400,11820,11820,11820,11820,441
20250418,160200,307655400,11820,11820,11820,11820,0
20250418,160100,307655400,11820,11820,11820,11820,0
20250418,160000,307655400,11820,11820,11820,11820,0
20250418,155900,307655400,11820,11820,11820,11820,0
20250418,155800,307655400,11820,11820,11820,11820,0
20250418,155700,307655400,11820,11820,11820,11820,0
20250418,155600,307655400,11820,11820,11820,11820,0
20250418,155500,307655400,11820,11820,11820,11820,0
20250418,155400,307655400,11820,11820,11820,11820,0
20250418,155300,307655400,11820,11820,11820,11820,0
20250418,155200,307655400,11820,11820,11820,11820,0
20250418,155100,307655400,11820,11820,11820,11820,0
20250418,155000,307655400,11820,11820,11820,11820,0
20250418,154900,307655400,11820,11820,11820,11820,0
20250418,154800,307655400,11820,11820,11820,11820,0
20250418,154700,307655400,11820,11820,11820,11820,0
20250418,154600,307655400,11820,11820,11820,11820,0
20250418,154500,307655400,11820,11820,11820,11820,0
20250418,154400,307655400,11820,11820,11820,11820,0
20250418,154300,307655400,11820,11820,11820,11820,0
20250418,154200,307655400,11820,11820,11820,11820,0
20250418,154100,307655400,11820,11820,11820,11820,0
20250418,154000,307655400,11820,11820,11820,11820,0
20250418,153900,307655400,11820,11820,11820,11820,0
20250418,153800,307655400,11820,11820,11820,11820,0
20250418,153700,307655400,11820,11820,11820,11820,0
20250418,153600,307655400,11820,11820,11820,11820,0
20250418,153500,307655400,11820,11820,11820,11820,0
20250418,153400,307655400,11820,11820,11820,11820,0
20250418,153300,307655400,11820,11820,11820,11820,441
20250418,153200,307655400,11820,11820,11820,11820,0
20250418,153100,307655400,11820,11820,11820,11820,0
20250418,153000,307655400,11820,11820,11820,11820,441
20250418,152900,302442780,11810,11810,11810,11810,0
20250418,152800,302442780,11810,11810,11810,11810,0
20250418,152700,302442780,11810,11810,11810,11810,0
20250418,152600,302442780,11810,11810,11810,11810,0
20250418,152500,302442780,11810,11810,11810,11810,0
20250418,152400,302442780,11810,11810,11810,11810,0
20250418,152300,302442780,11810,11810,11810,11810,0
20250418,152200,302442780,11810,11810,11810,11810,0
20250418,152100,302442780,11810,11810,11810,11810,0
20250418,152000,302442780,11810,11810,11810,11810,0
20250418,151900,302442780,11810,11800,11810,11800,35
20250418,151800,302029460,11810,11810,11810,11810,14
20250418,151700,301864120,11810,11810,11810,11740,45
20250418,151600,301335050,11680,11680,11680,11680,0
20250418,151500,301335050,11680,11680,11680,11680,0
20250418,151400,301335050,11680,11770,11770,11680,1800
20250418,151300,280272470,11820,11820,11820,11820,0
20250418,151200,280272470,11820,11820,11820,11820,0
20250418,151100,280272470,11820,11820,11820,11820,0
20250418,151000,280272470,11820,11820,11820,11820,518
20250418,150900,274149710,11820,11820,11820,11820,0
20250418,150800,274149710,11820,11820,11820,11820,0
20250418,150700,274149710,11820,11820,11820,11820,0
20250418,150600,274149710,11820,11820,11820,11820,0
20250418,150500,274149710,11820,11820,11820,11820,0
20250418,150400,274149710,11820,11820,11820,11820,1
20250418,150300,274137890,11810,11810,11810,11810,12
20250418,150200,273996170,11810,11810,11810,11810,2
20250418,150100,273972550,11810,11810,11810,11810,100
20250418,150000,272791550,11810,11810,11810,11810,10
20250418,145900,272673450,11750,11750,11750,11750,0
20250418,145800,272673450,11750,11750,11750,11750,0
20250418,145700,272673450,11750,11750,11750,11750,0
20250418,145600,272673450,11750,11750,11750,11750,0
20250418,145500,272673450,11750,11750,11750,11750,0
20250418,145400,272673450,11750,11750,11750,11750,0
20250418,145300,272673450,11750,11750,11750,11750,0
20250418,145200,272673450,11750,11750,11750,11750,0
20250418,145100,272673450,11750,11750,11750,11750,0
20250418,145000,272673450,11750,11750,11750,11750,0
20250418,144900,272673450,11750,11750,11750,11750,0
20250418,144800,272673450,11750,11780,11780,11750,3000
20250418,144700,237388030,11810,11810,11810,11810,0
20250418,144600,237388030,11810,11810,11810,11810,101
20250418,144500,236195220,11810,11810,11810,11810,0
20250418,144400,236195220,11810,11810,11810,11810,0
20250418,144300,236195220,11810,11810,11810,11810,0
20250418,144200,236195220,11810,11810,11810,11810,0
20250418,144100,236195220,11810,11810,11810,11810,0
20250418,144000,236195220,11810,11810,11810,11810,0
20250418,143900,236195220,11810,11810,11810,11810,0
20250418,143800,236195220,11810,11810,11810,11810,0
20250418,143700,236195220,11810,11810,11810,11810,1
20250418,143600,236183410,11820,11820,11820,11820,0
20250418,143500,236183410,11820,11820,11820,11820,0
20250418,143400,236183410,11820,11820,11820,11820,0
20250418,143300,236183410,11820,11810,11820,11810,150
20250418,143200,234411340,11810,11810,11810,11810,24
20250418,143100,234127900,11810,11810,11810,11810,0
20250418,143000,234127900,11810,11810,11810,11810,0
20250418,142900,234127900,11810,11810,11810,11810,0
20250418,142800,234127900,11810,11810,11810,11810,0
20250418,142700,234127900,11810,11810,11810,11810,0
20250418,142600,234127900,11810,11810,11810,11810,2
20250418,142500,234104280,11810,11810,11810,11810,0
20250418,142400,234104280,11810,11810,11810,11810,0
20250418,142300,234104280,11810,11800,11810,11800,199
20250418,142200,231755090,11790,11790,11790,11790,1
20250418,142100,231743300,11770,11770,11770,11770,500
20250418,142000,225858300,11800,11800,11800,11800,0
20250418,141900,225858300,11800,11800,11800,11800,0
20250418,141800,225858300,11800,11800,11800,11800,8
20250418,141700,225763900,11800,11800,11800,11800,0
20250418,141600,225763900,11800,11800,11800,11800,0
20250418,141500,225763900,11800,11790,11800,11790,2
20250418,141400,225740310,11760,11760,11760,11760,0
20250418,141300,225740310,11760,11760,11760,11760,0
20250418,141200,225740310,11760,11760,11760,11760,0
20250418,141100,225740310,11760,11760,11760,11760,0
20250418,141000,225740310,11760,11760,11760,11760,50
20250418,140900,225152310,11760,11760,11760,11760,0
20250418,140800,225152310,11760,11760,11760,11760,0
20250418,140700,225152310,11760,11760,11760,11760,0
20250418,140600,225152310,11760,11760,11760,11760,1
20250418,140500,225140550,11800,11800,11800,11800,0
20250418,140400,225140550,11800,11800,11800,11800,0
20250418,140300,225140550,11800,11800,11800,11800,0
20250418,140200,225140550,11800,11800,11800,11800,0
20250418,140100,225140550,11800,11800,11800,11800,0
20250418,140000,225140550,11800,11780,11800,11780,60
20250418,135900,224432650,11760,11760,11760,11760,0
20250418,135800,224432650,11760,11760,11760,11760,0
20250418,135700,224432650,11760,11760,11760,11760,0
20250418,135600,224432650,11760,11760,11760,11760,0
20250418,135500,224432650,11760,11760,11760,11760,0
20250418,135400,224432650,11760,11760,11760,11760,0
20250418,135300,224432650,11760,11760,11760,11760,1
20250418,135200,224420890,11760,11760,11760,11760,46
20250418,135100,223879930,11760,11760,11760,11760,0
20250418,135000,223879930,11760,11760,11760,11760,0
20250418,134900,223879930,11760,11760,11760,11760,88
20250418,134800,222845050,11760,11760,11760,11760,0
20250418,134700,222845050,11760,11760,11760,11760,213
20250418,134600,220340170,11760,11760,11760,11760,0
20250418,134500,220340170,11760,11760,11760,11760,0
20250418,134400,220340170,11760,11760,11760,11760,0
20250418,134300,220340170,11760,11760,11760,11760,5
20250418,134200,220281370,11730,11730,11730,11730,0
20250418,134100,220281370,11730,11730,11730,11730,0
20250418,134000,220281370,11730,11740,11740,11730,50
20250418,133900,219694620,11750,11750,11750,11750,0
20250418,133800,219694620,11750,11750,11750,11750,0
20250418,133700,219694620,11750,11750,11750,11750,0
20250418,133600,219694620,11750,11750,11750,11750,143
20250418,133500,218014370,11740,11740,11740,11740,0
20250418,133400,218014370,11740,11740,11740,11740,0
20250418,133300,218014370,11740,11740,11740,11740,0
20250418,133200,218014370,11740,11740,11740,11740,0
20250418,133100,218014370,11740,11740,11740,11740,0
20250418,133000,218014370,11740,11740,11740,11740,0
20250418,132900,218014370,11740,11740,11740,11740,0
20250418,132800,218014370,11740,11740,11740,11740,0
20250418,132700,218014370,11740,11740,11740,11740,0
20250418,132600,218014370,11740,11740,11740,11740,0
20250418,132500,218014370,11740,11740,11740,11740,0
20250418,132400,218014370,11740,11740,11740,11740,0
20250418,132300,218014370,11740,11740,11740,11740,35
20250418,132200,217603470,11750,11750,11750,11750,56
20250418,132100,216945470,11750,11750,11750,11750,10
20250418,132000,216827970,11760,11760,11760,11760,0
20250418,131900,216827970,11760,11760,11760,11760,1
20250418,131800,216816210,11760,11760,11760,11760,0
20250418,131700,216816210,11760,11760,11760,11760,0
20250418,131600,216816210,11760,11760,11760,11760,0
20250418,131500,216816210,11760,11760,11760,11760,0
20250418,131400,216816210,11760,11730,11760,11720,901
20250418,131300,206253910,11740,11750,11750,11740,353
20250418,131200,202108160,11760,11760,11760,11760,78
20250418,131100,201190880,11770,11770,11770,11770,0
20250418,131000,201190880,11770,11770,11770,11770,0
20250418,130900,201190880,11770,11770,11770,11770,0
20250418,130800,201190880,11770,11770,11770,11770,0
20250418,130700,201190880,11770,11770,11770,11770,0
20250418,130600,201190880,11770,11770,11770,11770,0
20250418,130500,201190880,11770,11770,11770,11770,0
20250418,130400,201190880,11770,11770,11770,11770,0
20250418,130300,201190880,11770,11770,11770,11770,0
20250418,130200,201190880,11770,11770,11770,11770,0
20250418,130100,201190880,11770,11770,11770,11770,0
20250418,130000,201190880,11770,11770,11770,11770,0
20250418,125900,201190880,11770,11770,11770,11770,0
20250418,125800,201190880,11770,11770,11770,11770,50
20250418,125700,200602380,11770,11770,11770,11770,0
20250418,125600,200602380,11770,11770,11770,11770,0
20250418,125500,200602380,11770,11770,11770,11770,0
20250418,125400,200602380,11770,11770,11770,11770,0
20250418,125300,200602380,11770,11750,11770,11750,361
20250418,125200,196360590,11750,11750,11750,11750,0
20250418,125100,196360590,11750,11750,11750,11750,0
20250418,125000,196360590,11750,11750,11750,11750,0
20250418,124900,196360590,11750,11750,11750,11750,0
20250418,124800,196360590,11750,11750,11750,11750,0
20250418,124700,196360590,11750,11750,11750,11750,0
20250418,124600,196360590,11750,11750,11750,11750,201
20250418,124500,193998840,11760,11750,11760,11750,22
20250418,124400,193740140,11750,11750,11750,11750,0
20250418,124300,193740140,11750,11750,11750,11750,0
20250418,124200,193740140,11750,11750,11750,11750,0
20250418,124100,193740140,11750,11750,11750,11750,18
20250418,124000,193528640,11720,11720,11720,11720,0
20250418,123900,193528640,11720,11720,11720,11720,10
20250418,123800,193411440,11750,11750,11750,11750,0
20250418,123700,193411440,11750,11750,11750,11750,0
20250418,123600,193411440,11750,11750,11750,11750,0
20250418,123500,193411440,11750,11750,11750,11750,0
20250418,123400,193411440,11750,11750,11750,11750,0
20250418,123300,193411440,11750,11750,11750,11750,1
20250418,123200,193399690,11750,11750,11750,11750,20
20250418,123100,193164690,11750,11750,11750,11750,2
20250418,123000,193141190,11750,11750,11750,11750,0
20250418,122900,193141190,11750,11750,11750,11750,9
20250418,122800,193035440,11750,11750,11750,11750,1
20250418,122700,193023690,11730,11730,11730,11730,0
20250418,122600,193023690,11730,11730,11730,11730,0
20250418,122500,193023690,11730,11730,11730,11730,200
20250418,122400,190677690,11720,11720,11720,11720,0
20250418,122300,190677690,11720,11720,11720,11720,132
20250418,122200,189130650,11710,11710,11710,11710,0
20250418,122100,189130650,11710,11710,11710,11710,0
20250418,122000,189130650,11710,11710,11710,11710,0
20250418,121900,189130650,11710,11710,11710,11710,144
20250418,121800,187444410,11710,11710,11710,11710,0
20250418,121700,187444410,11710,11710,11710,11710,0
20250418,121600,187444410,11710,11710,11710,11710,0
20250418,121500,187444410,11710,11710,11710,11710,77
20250418,121400,186542740,11710,11710,11710,11710,0
20250418,121300,186542740,11710,11710,11710,11710,0
20250418,121200,186542740,11710,11710,11710,11710,0
20250418,121100,186542740,11710,11710,11710,11710,2
20250418,121000,186519320,11690,11690,11690,11690,0
20250418,120900,186519320,11690,11690,11690,11690,329
20250418,120800,182673310,11690,11690,11690,11690,0
20250418,120700,182673310,11690,11690,11690,11690,0
20250418,120600,182673310,11690,11690,11690,11690,100
20250418,120500,181504310,11690,11690,11690,11690,0
20250418,120400,181504310,11690,11690,11690,11690,0
20250418,120300,181504310,11690,11690,11690,11690,0
20250418,120200,181504310,11690,11690,11690,11690,0
20250418,120100,181504310,11690,11690,11690,11690,0
20250418,120000,181504310,11690,11690,11690,11690,0
20250418,115900,181504310,11690,11690,11690,11690,0
20250418,115800,181504310,11690,11690,11690,11690,0
20250418,115700,181504310,11690,11690,11690,11690,0
20250418,115600,181504310,11690,11690,11690,11690,0
20250418,115500,181504310,11690,11690,11690,11690,0
20250418,115400,181504310,11690,11690,11690,11690,0
20250418,115300,181504310,11690,11690,11690,11690,7
20250418,115200,181422480,11680,11680,11680,11680,50
20250418,115100,180838480,11680,11680,11680,11680,0
20250418,115000,180838480,11680,11680,11680,11680,0
20250418,114900,180838480,11680,11680,11680,11680,1
20250418,114800,180826800,11690,11690,11690,11690,50
20250418,114700,180242300,11690,11690,11690,11690,0
20250418,114600,180242300,11690,11690,11690,11690,1
20250418,114500,180230610,11690,11690,11690,11690,0
20250418,114400,180230610,11690,11690,11690,11690,0
20250418,114300,180230610,11690,11690,11690,11690,0
20250418,114200,180230610,11690,11690,11690,11690,0
20250418,114100,180230610,11690,11690,11690,11690,1
20250418,114000,180218920,11690,11690,11690,11690,0
20250418,113900,180218920,11690,11690,11690,11690,0
20250418,113800,180218920,11690,11680,11690,11640,1003
20250418,113700,168523180,11690,11700,11700,11690,325
20250418,113600,164723520,11700,11700,11700,11700,77
20250418,113500,163822620,11710,11710,11710,11710,0
20250418,113400,163822620,11710,11710,11710,11710,22
20250418,113300,163565000,11710,11710,11710,11710,10
20250418,113200,163447900,11700,11700,11700,11700,34
20250418,113100,163050100,11710,11710,11710,11710,0
20250418,113000,163050100,11710,11710,11710,11710,0
20250418,112900,163050100,11710,11710,11710,11710,50
20250418,112800,162464600,11710,11700,11710,11700,76
20250418,112700,161575310,11710,11710,11710,11710,0
20250418,112600,161575310,11710,11710,11710,11710,5
20250418,112500,161516760,11710,11710,11710,11710,0
20250418,112400,161516760,11710,11710,11710,11710,0
20250418,112300,161516760,11710,11710,11710,11710,0
20250418,112200,161516760,11710,11710,11710,11710,0
20250418,112100,161516760,11710,11710,11710,11710,0
20250418,112000,161516760,11710,11700,11710,11700,37
20250418,111900,161083840,11720,11720,11720,11720,0
20250418,111800,161083840,11720,11720,11720,11720,0
20250418,111700,161083840,11720,11720,11720,11720,1
20250418,111600,161072120,11720,11720,11720,11720,0
20250418,111500,161072120,11720,11720,11720,11720,0
20250418,111400,161072120,11720,11720,11720,11720,0
20250418,111300,161072120,11720,11720,11720,11720,0
20250418,111200,161072120,11720,11720,11720,11720,0
20250418,111100,161072120,11720,11720,11720,11720,50
20250418,111000,160486120,11720,11700,11720,11700,10
20250418,110900,160369100,11690,11720,11720,11690,567
20250418,110800,153739390,11710,11710,11710,11710,133
20250418,110700,152181960,11730,11730,11730,11730,0
20250418,110600,152181960,11730,11730,11730,11730,0
20250418,110500,152181960,11730,11710,11730,11710,397
20250418,110400,147533050,11740,11740,11740,11740,0
20250418,110300,147533050,11740,11720,11740,11720,233
20250418,110200,144801640,11740,11740,11740,11740,30
20250418,110100,144449440,11750,11750,11750,11750,0
20250418,110000,144449440,11750,11750,11750,11750,0
20250418,105900,144449440,11750,11750,11750,11750,0
20250418,105800,144449440,11750,11750,11750,11750,0
20250418,105700,144449440,11750,11750,11750,11750,0
20250418,105600,144449440,11750,11750,11750,11750,0
20250418,105500,144449440,11750,11750,11750,11750,0
20250418,105400,144449440,11750,11750,11750,11750,0
20250418,105300,144449440,11750,11750,11750,11750,0
20250418,105200,144449440,11750,11750,11750,11750,2
20250418,105100,144425940,11740,11740,11740,11740,0
20250418,105000,144425940,11740,11740,11740,11740,0
20250418,104900,144425940,11740,11740,11740,11740,6
20250418,104800,144355500,11740,11740,11740,11740,0
20250418,104700,144355500,11740,11740,11740,11740,0
20250418,104600,144355500,11740,11740,11740,11740,0
20250418,104500,144355500,11740,11740,11740,11740,0
20250418,104400,144355500,11740,11740,11740,11740,0
20250418,104300,144355500,11740,11740,11740,11740,1
20250418,104200,144343760,11740,11740,11740,11740,0
20250418,104100,144343760,11740,11740,11740,11740,0
20250418,104000,144343760,11740,11740,11740,11740,0
20250418,103900,144343760,11740,11740,11740,11740,39
20250418,103800,143885900,11740,11740,11740,11740,0
20250418,103700,143885900,11740,11740,11740,11740,0
20250418,103600,143885900,11740,11740,11740,11740,0
20250418,103500,143885900,11740,11740,11740,11740,0
20250418,103400,143885900,11740,11740,11740,11740,0
20250418,103300,143885900,11740,11740,11740,11740,0
20250418,103200,143885900,11740,11740,11740,11740,0
20250418,103100,143885900,11740,11740,11740,11740,10
20250418,103000,143768500,11740,11740,11740,11740,0
20250418,102900,143768500,11740,11740,11740,11740,1
20250418,102800,143756760,11700,11710,11710,11700,50
20250418,102700,143171470,11750,11750,11750,11750,0
20250418,102600,143171470,11750,11750,11750,11750,1
20250418,102500,143159720,11750,11750,11750,11750,0
20250418,102400,143159720,11750,11750,11750,11750,2
20250418,102300,143136220,11750,11750,11750,11750,2
20250418,102200,143112720,11710,11710,11710,11710,2
20250418,102100,143089300,11700,11700,11700,11700,0
20250418,102000,143089300,11700,11700,11700,11700,0
20250418,101900,143089300,11700,11700,11700,11700,0
20250418,101800,143089300,11700,11700,11700,11700,0
20250418,101700,143089300,11700,11700,11700,11700,0
20250418,101600,143089300,11700,11700,11700,11700,0
20250418,101500,143089300,11700,11710,11710,11700,3500
20250418,101400,102139270,11750,11750,11750,11750,1
20250418,101300,102127520,11750,11750,11750,11750,0
20250418,101200,102127520,11750,11750,11750,11750,0
20250418,101100,102127520,11750,11750,11750,11750,2
20250418,101000,102104020,11740,11740,11740,11740,1
20250418,100900,102092280,11700,11700,11700,11700,0
20250418,100800,102092280,11700,11700,11700,11700,700
20250418,100700,93902280,11700,11700,11700,11700,150
20250418,100600,92147280,11700,11700,11700,11700,5
20250418,100500,92088780,11700,11700,11700,11700,91
20250418,100400,91024080,11700,11700,11700,11700,0
20250418,100300,91024080,11700,11740,11740,11700,4307
20250418,100200,40607090,11740,11740,11740,11740,0
20250418,100100,40607090,11740,11740,11740,11740,0
20250418,100000,40607090,11740,11740,11740,11740,48
20250418,095900,40043570,11750,11750,11750,11750,0
20250418,095800,40043570,11750,11750,11750,11750,0
20250418,095700,40043570,11750,11750,11750,11750,0
20250418,095600,40043570,11750,11750,11750,11750,0
20250418,095500,40043570,11750,11750,11750,11750,0
20250418,095400,40043570,11750,11750,11750,11750,0
20250418,095300,40043570,11750,11750,11750,11750,153
20250418,095200,38245820,11750,11750,11750,11750,0
20250418,095100,38245820,11750,11750,11750,11750,1
20250418,095000,38234070,11750,11750,11750,11750,43
20250418,094900,37728820,11750,11750,11750,11750,2
20250418,094800,37705320,11740,11740,11740,11740,195
20250418,094700,35416020,11740,11740,11740,11740,0
20250418,094600,35416020,11740,11740,11740,11740,0
20250418,094500,35416020,11740,11750,11750,11740,9
20250418,094400,35310340,11750,11750,11750,11750,10
20250418,094300,35192840,11750,11750,11750,11750,1
20250418,094200,35181090,11750,11750,11750,11750,5
20250418,094100,35122340,11750,11750,11750,11750,5
20250418,094000,35063590,11750,11750,11750,11750,0
20250418,093900,35063590,11750,11750,11750,11750,5
20250418,093800,35004840,11750,11750,11750,11750,0
20250418,093700,35004840,11750,11750,11750,11750,0
20250418,093600,35004840,11750,11750,11750,11750,76
20250418,093500,34111840,11750,11750,11750,11750,1
20250418,093400,34100090,11750,11750,11750,11750,0
20250418,093300,34100090,11750,11750,11750,11750,0
20250418,093200,34100090,11750,11730,11750,11730,22
20250418,093100,33841990,11750,11730,11750,11730,32
20250418,093000,33466590,11740,11750,11750,11740,5
20250418,092900,33407850,11750,11750,11750,11750,3
20250418,092800,33372600,11730,11740,11740,11730,4
20250418,092700,33325650,11750,11750,11750,11750,0
20250418,092600,33325650,11750,11750,11750,11750,1
20250418,092500,33313900,11750,11750,11750,11750,0
20250418,092400,33313900,11750,11750,11750,11750,100
20250418,092300,32138900,11750,11750,11750,11750,26
20250418,092200,31833400,11750,11750,11750,11750,142
20250418,092100,30164900,11750,11750,11750,11750,990
20250418,092000,18532400,11750,11770,11770,11750,1098
20250418,091900,5629970,11820,11820,11820,11820,0
20250418,091800,5629970,11820,11820,11820,11820,0
20250418,091700,5629970,11820,11810,11820,11760,8
20250418,091600,5535510,11790,11790,11790,11790,31
20250418,091500,5170020,11810,11810,11810,11810,0
20250418,091400,5170020,11810,11810,11810,11810,0
20250418,091300,5170020,11810,11810,11810,11810,1
20250418,091200,5158210,11760,11770,11810,11760,125
20250418,091100,3686090,11830,11830,11830,11830,31
20250418,091000,3319360,11830,11830,11830,11830,0
20250418,090900,3319360,11830,11830,11830,11830,0
20250418,090800,3319360,11830,11830,11830,11830,17
20250418,090700,3118250,11830,11830,11830,11830,0
20250418,090600,3118250,11830,11830,11830,11830,1
20250418,090500,3106420,11830,11830,11830,11830,2
20250418,090400,3082760,11780,11790,11790,11780,35
20250418,090300,2670420,11790,11830,11830,11790,33
20250418,090200,2281270,11790,11790,11790,11790,0
20250418,090100,2281270,11790,11790,11790,11790,1
20250418,090000,2269480,11850,11820,11850,11820,192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183300 307655400 11820 11820 11820 11820 441
3 20250418 183200 307655400 11820 11820 11820 11820 0
4 20250418 183100 307655400 11820 11820 11820 11820 0
5 20250418 183000 307655400 11820 11820 11820 11820 0
6 20250418 182900 307655400 11820 11820 11820 11820 0
7 20250418 182800 307655400 11820 11820 11820 11820 0
8 20250418 182700 307655400 11820 11820 11820 11820 0
9 20250418 182600 307655400 11820 11820 11820 11820 0
10 20250418 182500 307655400 11820 11820 11820 11820 0
11 20250418 182400 307655400 11820 11820 11820 11820 0
12 20250418 182300 307655400 11820 11820 11820 11820 0
13 20250418 182200 307655400 11820 11820 11820 11820 0
14 20250418 182100 307655400 11820 11820 11820 11820 0
15 20250418 182000 307655400 11820 11820 11820 11820 0
16 20250418 181900 307655400 11820 11820 11820 11820 0
17 20250418 181800 307655400 11820 11820 11820 11820 0
18 20250418 181700 307655400 11820 11820 11820 11820 0
19 20250418 181600 307655400 11820 11820 11820 11820 0
20 20250418 181500 307655400 11820 11820 11820 11820 0
21 20250418 181400 307655400 11820 11820 11820 11820 0
22 20250418 181300 307655400 11820 11820 11820 11820 0
23 20250418 181200 307655400 11820 11820 11820 11820 0
24 20250418 181100 307655400 11820 11820 11820 11820 0
25 20250418 181000 307655400 11820 11820 11820 11820 0
26 20250418 180900 307655400 11820 11820 11820 11820 0
27 20250418 180800 307655400 11820 11820 11820 11820 0
28 20250418 180700 307655400 11820 11820 11820 11820 0
29 20250418 180600 307655400 11820 11820 11820 11820 0
30 20250418 180500 307655400 11820 11820 11820 11820 0
31 20250418 180400 307655400 11820 11820 11820 11820 0
32 20250418 180300 307655400 11820 11820 11820 11820 441
33 20250418 180200 307655400 11820 11820 11820 11820 0
34 20250418 180100 307655400 11820 11820 11820 11820 0
35 20250418 180000 307655400 11820 11820 11820 11820 0
36 20250418 175900 307655400 11820 11820 11820 11820 0
37 20250418 175800 307655400 11820 11820 11820 11820 0
38 20250418 175700 307655400 11820 11820 11820 11820 0
39 20250418 175600 307655400 11820 11820 11820 11820 0
40 20250418 175500 307655400 11820 11820 11820 11820 0
41 20250418 175400 307655400 11820 11820 11820 11820 0
42 20250418 175300 307655400 11820 11820 11820 11820 0
43 20250418 175200 307655400 11820 11820 11820 11820 0
44 20250418 175100 307655400 11820 11820 11820 11820 0
45 20250418 175000 307655400 11820 11820 11820 11820 0
46 20250418 174900 307655400 11820 11820 11820 11820 0
47 20250418 174800 307655400 11820 11820 11820 11820 0
48 20250418 174700 307655400 11820 11820 11820 11820 0
49 20250418 174600 307655400 11820 11820 11820 11820 0
50 20250418 174500 307655400 11820 11820 11820 11820 0
51 20250418 174400 307655400 11820 11820 11820 11820 0
52 20250418 174300 307655400 11820 11820 11820 11820 0
53 20250418 174200 307655400 11820 11820 11820 11820 0
54 20250418 174100 307655400 11820 11820 11820 11820 0
55 20250418 174000 307655400 11820 11820 11820 11820 0
56 20250418 173900 307655400 11820 11820 11820 11820 0
57 20250418 173800 307655400 11820 11820 11820 11820 0
58 20250418 173700 307655400 11820 11820 11820 11820 0
59 20250418 173600 307655400 11820 11820 11820 11820 0
60 20250418 173500 307655400 11820 11820 11820 11820 0
61 20250418 173400 307655400 11820 11820 11820 11820 0
62 20250418 173300 307655400 11820 11820 11820 11820 441
63 20250418 173200 307655400 11820 11820 11820 11820 0
64 20250418 173100 307655400 11820 11820 11820 11820 0
65 20250418 173000 307655400 11820 11820 11820 11820 0
66 20250418 172900 307655400 11820 11820 11820 11820 0
67 20250418 172800 307655400 11820 11820 11820 11820 0
68 20250418 172700 307655400 11820 11820 11820 11820 0
69 20250418 172600 307655400 11820 11820 11820 11820 0
70 20250418 172500 307655400 11820 11820 11820 11820 0
71 20250418 172400 307655400 11820 11820 11820 11820 0
72 20250418 172300 307655400 11820 11820 11820 11820 0
73 20250418 172200 307655400 11820 11820 11820 11820 0
74 20250418 172100 307655400 11820 11820 11820 11820 0
75 20250418 172000 307655400 11820 11820 11820 11820 0
76 20250418 171900 307655400 11820 11820 11820 11820 0
77 20250418 171800 307655400 11820 11820 11820 11820 0
78 20250418 171700 307655400 11820 11820 11820 11820 0
79 20250418 171600 307655400 11820 11820 11820 11820 0
80 20250418 171500 307655400 11820 11820 11820 11820 0
81 20250418 171400 307655400 11820 11820 11820 11820 0
82 20250418 171300 307655400 11820 11820 11820 11820 0
83 20250418 171200 307655400 11820 11820 11820 11820 0
84 20250418 171100 307655400 11820 11820 11820 11820 0
85 20250418 171000 307655400 11820 11820 11820 11820 0
86 20250418 170900 307655400 11820 11820 11820 11820 0
87 20250418 170800 307655400 11820 11820 11820 11820 0
88 20250418 170700 307655400 11820 11820 11820 11820 0
89 20250418 170600 307655400 11820 11820 11820 11820 0
90 20250418 170500 307655400 11820 11820 11820 11820 0
91 20250418 170400 307655400 11820 11820 11820 11820 0
92 20250418 170300 307655400 11820 11820 11820 11820 441
93 20250418 170200 307655400 11820 11820 11820 11820 0
94 20250418 170100 307655400 11820 11820 11820 11820 0
95 20250418 170000 307655400 11820 11820 11820 11820 0
96 20250418 165900 307655400 11820 11820 11820 11820 0
97 20250418 165800 307655400 11820 11820 11820 11820 0
98 20250418 165700 307655400 11820 11820 11820 11820 0
99 20250418 165600 307655400 11820 11820 11820 11820 0
100 20250418 165500 307655400 11820 11820 11820 11820 0
101 20250418 165400 307655400 11820 11820 11820 11820 0
102 20250418 165300 307655400 11820 11820 11820 11820 0
103 20250418 165200 307655400 11820 11820 11820 11820 0
104 20250418 165100 307655400 11820 11820 11820 11820 0
105 20250418 165000 307655400 11820 11820 11820 11820 0
106 20250418 164900 307655400 11820 11820 11820 11820 0
107 20250418 164800 307655400 11820 11820 11820 11820 0
108 20250418 164700 307655400 11820 11820 11820 11820 0
109 20250418 164600 307655400 11820 11820 11820 11820 0
110 20250418 164500 307655400 11820 11820 11820 11820 0
111 20250418 164400 307655400 11820 11820 11820 11820 0
112 20250418 164300 307655400 11820 11820 11820 11820 0
113 20250418 164200 307655400 11820 11820 11820 11820 0
114 20250418 164100 307655400 11820 11820 11820 11820 0
115 20250418 164000 307655400 11820 11820 11820 11820 0
116 20250418 163900 307655400 11820 11820 11820 11820 0
117 20250418 163800 307655400 11820 11820 11820 11820 0
118 20250418 163700 307655400 11820 11820 11820 11820 0
119 20250418 163600 307655400 11820 11820 11820 11820 0
120 20250418 163500 307655400 11820 11820 11820 11820 0
121 20250418 163400 307655400 11820 11820 11820 11820 0
122 20250418 163300 307655400 11820 11820 11820 11820 441
123 20250418 163200 307655400 11820 11820 11820 11820 0
124 20250418 163100 307655400 11820 11820 11820 11820 0
125 20250418 163000 307655400 11820 11820 11820 11820 0
126 20250418 162900 307655400 11820 11820 11820 11820 0
127 20250418 162800 307655400 11820 11820 11820 11820 0
128 20250418 162700 307655400 11820 11820 11820 11820 0
129 20250418 162600 307655400 11820 11820 11820 11820 0
130 20250418 162500 307655400 11820 11820 11820 11820 0
131 20250418 162400 307655400 11820 11820 11820 11820 0
132 20250418 162300 307655400 11820 11820 11820 11820 0
133 20250418 162200 307655400 11820 11820 11820 11820 0
134 20250418 162100 307655400 11820 11820 11820 11820 0
135 20250418 162000 307655400 11820 11820 11820 11820 0
136 20250418 161900 307655400 11820 11820 11820 11820 0
137 20250418 161800 307655400 11820 11820 11820 11820 0
138 20250418 161700 307655400 11820 11820 11820 11820 0
139 20250418 161600 307655400 11820 11820 11820 11820 0
140 20250418 161500 307655400 11820 11820 11820 11820 0
141 20250418 161400 307655400 11820 11820 11820 11820 0
142 20250418 161300 307655400 11820 11820 11820 11820 0
143 20250418 161200 307655400 11820 11820 11820 11820 0
144 20250418 161100 307655400 11820 11820 11820 11820 0
145 20250418 161000 307655400 11820 11820 11820 11820 0
146 20250418 160900 307655400 11820 11820 11820 11820 0
147 20250418 160800 307655400 11820 11820 11820 11820 0
148 20250418 160700 307655400 11820 11820 11820 11820 0
149 20250418 160600 307655400 11820 11820 11820 11820 0
150 20250418 160500 307655400 11820 11820 11820 11820 0
151 20250418 160400 307655400 11820 11820 11820 11820 0
152 20250418 160300 307655400 11820 11820 11820 11820 441
153 20250418 160200 307655400 11820 11820 11820 11820 0
154 20250418 160100 307655400 11820 11820 11820 11820 0
155 20250418 160000 307655400 11820 11820 11820 11820 0
156 20250418 155900 307655400 11820 11820 11820 11820 0
157 20250418 155800 307655400 11820 11820 11820 11820 0
158 20250418 155700 307655400 11820 11820 11820 11820 0
159 20250418 155600 307655400 11820 11820 11820 11820 0
160 20250418 155500 307655400 11820 11820 11820 11820 0
161 20250418 155400 307655400 11820 11820 11820 11820 0
162 20250418 155300 307655400 11820 11820 11820 11820 0
163 20250418 155200 307655400 11820 11820 11820 11820 0
164 20250418 155100 307655400 11820 11820 11820 11820 0
165 20250418 155000 307655400 11820 11820 11820 11820 0
166 20250418 154900 307655400 11820 11820 11820 11820 0
167 20250418 154800 307655400 11820 11820 11820 11820 0
168 20250418 154700 307655400 11820 11820 11820 11820 0
169 20250418 154600 307655400 11820 11820 11820 11820 0
170 20250418 154500 307655400 11820 11820 11820 11820 0
171 20250418 154400 307655400 11820 11820 11820 11820 0
172 20250418 154300 307655400 11820 11820 11820 11820 0
173 20250418 154200 307655400 11820 11820 11820 11820 0
174 20250418 154100 307655400 11820 11820 11820 11820 0
175 20250418 154000 307655400 11820 11820 11820 11820 0
176 20250418 153900 307655400 11820 11820 11820 11820 0
177 20250418 153800 307655400 11820 11820 11820 11820 0
178 20250418 153700 307655400 11820 11820 11820 11820 0
179 20250418 153600 307655400 11820 11820 11820 11820 0
180 20250418 153500 307655400 11820 11820 11820 11820 0
181 20250418 153400 307655400 11820 11820 11820 11820 0
182 20250418 153300 307655400 11820 11820 11820 11820 441
183 20250418 153200 307655400 11820 11820 11820 11820 0
184 20250418 153100 307655400 11820 11820 11820 11820 0
185 20250418 153000 307655400 11820 11820 11820 11820 441
186 20250418 152900 302442780 11810 11810 11810 11810 0
187 20250418 152800 302442780 11810 11810 11810 11810 0
188 20250418 152700 302442780 11810 11810 11810 11810 0
189 20250418 152600 302442780 11810 11810 11810 11810 0
190 20250418 152500 302442780 11810 11810 11810 11810 0
191 20250418 152400 302442780 11810 11810 11810 11810 0
192 20250418 152300 302442780 11810 11810 11810 11810 0
193 20250418 152200 302442780 11810 11810 11810 11810 0
194 20250418 152100 302442780 11810 11810 11810 11810 0
195 20250418 152000 302442780 11810 11810 11810 11810 0
196 20250418 151900 302442780 11810 11800 11810 11800 35
197 20250418 151800 302029460 11810 11810 11810 11810 14
198 20250418 151700 301864120 11810 11810 11810 11740 45
199 20250418 151600 301335050 11680 11680 11680 11680 0
200 20250418 151500 301335050 11680 11680 11680 11680 0
201 20250418 151400 301335050 11680 11770 11770 11680 1800
202 20250418 151300 280272470 11820 11820 11820 11820 0
203 20250418 151200 280272470 11820 11820 11820 11820 0
204 20250418 151100 280272470 11820 11820 11820 11820 0
205 20250418 151000 280272470 11820 11820 11820 11820 518
206 20250418 150900 274149710 11820 11820 11820 11820 0
207 20250418 150800 274149710 11820 11820 11820 11820 0
208 20250418 150700 274149710 11820 11820 11820 11820 0
209 20250418 150600 274149710 11820 11820 11820 11820 0
210 20250418 150500 274149710 11820 11820 11820 11820 0
211 20250418 150400 274149710 11820 11820 11820 11820 1
212 20250418 150300 274137890 11810 11810 11810 11810 12
213 20250418 150200 273996170 11810 11810 11810 11810 2
214 20250418 150100 273972550 11810 11810 11810 11810 100
215 20250418 150000 272791550 11810 11810 11810 11810 10
216 20250418 145900 272673450 11750 11750 11750 11750 0
217 20250418 145800 272673450 11750 11750 11750 11750 0
218 20250418 145700 272673450 11750 11750 11750 11750 0
219 20250418 145600 272673450 11750 11750 11750 11750 0
220 20250418 145500 272673450 11750 11750 11750 11750 0
221 20250418 145400 272673450 11750 11750 11750 11750 0
222 20250418 145300 272673450 11750 11750 11750 11750 0
223 20250418 145200 272673450 11750 11750 11750 11750 0
224 20250418 145100 272673450 11750 11750 11750 11750 0
225 20250418 145000 272673450 11750 11750 11750 11750 0
226 20250418 144900 272673450 11750 11750 11750 11750 0
227 20250418 144800 272673450 11750 11780 11780 11750 3000
228 20250418 144700 237388030 11810 11810 11810 11810 0
229 20250418 144600 237388030 11810 11810 11810 11810 101
230 20250418 144500 236195220 11810 11810 11810 11810 0
231 20250418 144400 236195220 11810 11810 11810 11810 0
232 20250418 144300 236195220 11810 11810 11810 11810 0
233 20250418 144200 236195220 11810 11810 11810 11810 0
234 20250418 144100 236195220 11810 11810 11810 11810 0
235 20250418 144000 236195220 11810 11810 11810 11810 0
236 20250418 143900 236195220 11810 11810 11810 11810 0
237 20250418 143800 236195220 11810 11810 11810 11810 0
238 20250418 143700 236195220 11810 11810 11810 11810 1
239 20250418 143600 236183410 11820 11820 11820 11820 0
240 20250418 143500 236183410 11820 11820 11820 11820 0
241 20250418 143400 236183410 11820 11820 11820 11820 0
242 20250418 143300 236183410 11820 11810 11820 11810 150
243 20250418 143200 234411340 11810 11810 11810 11810 24
244 20250418 143100 234127900 11810 11810 11810 11810 0
245 20250418 143000 234127900 11810 11810 11810 11810 0
246 20250418 142900 234127900 11810 11810 11810 11810 0
247 20250418 142800 234127900 11810 11810 11810 11810 0
248 20250418 142700 234127900 11810 11810 11810 11810 0
249 20250418 142600 234127900 11810 11810 11810 11810 2
250 20250418 142500 234104280 11810 11810 11810 11810 0
251 20250418 142400 234104280 11810 11810 11810 11810 0
252 20250418 142300 234104280 11810 11800 11810 11800 199
253 20250418 142200 231755090 11790 11790 11790 11790 1
254 20250418 142100 231743300 11770 11770 11770 11770 500
255 20250418 142000 225858300 11800 11800 11800 11800 0
256 20250418 141900 225858300 11800 11800 11800 11800 0
257 20250418 141800 225858300 11800 11800 11800 11800 8
258 20250418 141700 225763900 11800 11800 11800 11800 0
259 20250418 141600 225763900 11800 11800 11800 11800 0
260 20250418 141500 225763900 11800 11790 11800 11790 2
261 20250418 141400 225740310 11760 11760 11760 11760 0
262 20250418 141300 225740310 11760 11760 11760 11760 0
263 20250418 141200 225740310 11760 11760 11760 11760 0
264 20250418 141100 225740310 11760 11760 11760 11760 0
265 20250418 141000 225740310 11760 11760 11760 11760 50
266 20250418 140900 225152310 11760 11760 11760 11760 0
267 20250418 140800 225152310 11760 11760 11760 11760 0
268 20250418 140700 225152310 11760 11760 11760 11760 0
269 20250418 140600 225152310 11760 11760 11760 11760 1
270 20250418 140500 225140550 11800 11800 11800 11800 0
271 20250418 140400 225140550 11800 11800 11800 11800 0
272 20250418 140300 225140550 11800 11800 11800 11800 0
273 20250418 140200 225140550 11800 11800 11800 11800 0
274 20250418 140100 225140550 11800 11800 11800 11800 0
275 20250418 140000 225140550 11800 11780 11800 11780 60
276 20250418 135900 224432650 11760 11760 11760 11760 0
277 20250418 135800 224432650 11760 11760 11760 11760 0
278 20250418 135700 224432650 11760 11760 11760 11760 0
279 20250418 135600 224432650 11760 11760 11760 11760 0
280 20250418 135500 224432650 11760 11760 11760 11760 0
281 20250418 135400 224432650 11760 11760 11760 11760 0
282 20250418 135300 224432650 11760 11760 11760 11760 1
283 20250418 135200 224420890 11760 11760 11760 11760 46
284 20250418 135100 223879930 11760 11760 11760 11760 0
285 20250418 135000 223879930 11760 11760 11760 11760 0
286 20250418 134900 223879930 11760 11760 11760 11760 88
287 20250418 134800 222845050 11760 11760 11760 11760 0
288 20250418 134700 222845050 11760 11760 11760 11760 213
289 20250418 134600 220340170 11760 11760 11760 11760 0
290 20250418 134500 220340170 11760 11760 11760 11760 0
291 20250418 134400 220340170 11760 11760 11760 11760 0
292 20250418 134300 220340170 11760 11760 11760 11760 5
293 20250418 134200 220281370 11730 11730 11730 11730 0
294 20250418 134100 220281370 11730 11730 11730 11730 0
295 20250418 134000 220281370 11730 11740 11740 11730 50
296 20250418 133900 219694620 11750 11750 11750 11750 0
297 20250418 133800 219694620 11750 11750 11750 11750 0
298 20250418 133700 219694620 11750 11750 11750 11750 0
299 20250418 133600 219694620 11750 11750 11750 11750 143
300 20250418 133500 218014370 11740 11740 11740 11740 0
301 20250418 133400 218014370 11740 11740 11740 11740 0
302 20250418 133300 218014370 11740 11740 11740 11740 0
303 20250418 133200 218014370 11740 11740 11740 11740 0
304 20250418 133100 218014370 11740 11740 11740 11740 0
305 20250418 133000 218014370 11740 11740 11740 11740 0
306 20250418 132900 218014370 11740 11740 11740 11740 0
307 20250418 132800 218014370 11740 11740 11740 11740 0
308 20250418 132700 218014370 11740 11740 11740 11740 0
309 20250418 132600 218014370 11740 11740 11740 11740 0
310 20250418 132500 218014370 11740 11740 11740 11740 0
311 20250418 132400 218014370 11740 11740 11740 11740 0
312 20250418 132300 218014370 11740 11740 11740 11740 35
313 20250418 132200 217603470 11750 11750 11750 11750 56
314 20250418 132100 216945470 11750 11750 11750 11750 10
315 20250418 132000 216827970 11760 11760 11760 11760 0
316 20250418 131900 216827970 11760 11760 11760 11760 1
317 20250418 131800 216816210 11760 11760 11760 11760 0
318 20250418 131700 216816210 11760 11760 11760 11760 0
319 20250418 131600 216816210 11760 11760 11760 11760 0
320 20250418 131500 216816210 11760 11760 11760 11760 0
321 20250418 131400 216816210 11760 11730 11760 11720 901
322 20250418 131300 206253910 11740 11750 11750 11740 353
323 20250418 131200 202108160 11760 11760 11760 11760 78
324 20250418 131100 201190880 11770 11770 11770 11770 0
325 20250418 131000 201190880 11770 11770 11770 11770 0
326 20250418 130900 201190880 11770 11770 11770 11770 0
327 20250418 130800 201190880 11770 11770 11770 11770 0
328 20250418 130700 201190880 11770 11770 11770 11770 0
329 20250418 130600 201190880 11770 11770 11770 11770 0
330 20250418 130500 201190880 11770 11770 11770 11770 0
331 20250418 130400 201190880 11770 11770 11770 11770 0
332 20250418 130300 201190880 11770 11770 11770 11770 0
333 20250418 130200 201190880 11770 11770 11770 11770 0
334 20250418 130100 201190880 11770 11770 11770 11770 0
335 20250418 130000 201190880 11770 11770 11770 11770 0
336 20250418 125900 201190880 11770 11770 11770 11770 0
337 20250418 125800 201190880 11770 11770 11770 11770 50
338 20250418 125700 200602380 11770 11770 11770 11770 0
339 20250418 125600 200602380 11770 11770 11770 11770 0
340 20250418 125500 200602380 11770 11770 11770 11770 0
341 20250418 125400 200602380 11770 11770 11770 11770 0
342 20250418 125300 200602380 11770 11750 11770 11750 361
343 20250418 125200 196360590 11750 11750 11750 11750 0
344 20250418 125100 196360590 11750 11750 11750 11750 0
345 20250418 125000 196360590 11750 11750 11750 11750 0
346 20250418 124900 196360590 11750 11750 11750 11750 0
347 20250418 124800 196360590 11750 11750 11750 11750 0
348 20250418 124700 196360590 11750 11750 11750 11750 0
349 20250418 124600 196360590 11750 11750 11750 11750 201
350 20250418 124500 193998840 11760 11750 11760 11750 22
351 20250418 124400 193740140 11750 11750 11750 11750 0
352 20250418 124300 193740140 11750 11750 11750 11750 0
353 20250418 124200 193740140 11750 11750 11750 11750 0
354 20250418 124100 193740140 11750 11750 11750 11750 18
355 20250418 124000 193528640 11720 11720 11720 11720 0
356 20250418 123900 193528640 11720 11720 11720 11720 10
357 20250418 123800 193411440 11750 11750 11750 11750 0
358 20250418 123700 193411440 11750 11750 11750 11750 0
359 20250418 123600 193411440 11750 11750 11750 11750 0
360 20250418 123500 193411440 11750 11750 11750 11750 0
361 20250418 123400 193411440 11750 11750 11750 11750 0
362 20250418 123300 193411440 11750 11750 11750 11750 1
363 20250418 123200 193399690 11750 11750 11750 11750 20
364 20250418 123100 193164690 11750 11750 11750 11750 2
365 20250418 123000 193141190 11750 11750 11750 11750 0
366 20250418 122900 193141190 11750 11750 11750 11750 9
367 20250418 122800 193035440 11750 11750 11750 11750 1
368 20250418 122700 193023690 11730 11730 11730 11730 0
369 20250418 122600 193023690 11730 11730 11730 11730 0
370 20250418 122500 193023690 11730 11730 11730 11730 200
371 20250418 122400 190677690 11720 11720 11720 11720 0
372 20250418 122300 190677690 11720 11720 11720 11720 132
373 20250418 122200 189130650 11710 11710 11710 11710 0
374 20250418 122100 189130650 11710 11710 11710 11710 0
375 20250418 122000 189130650 11710 11710 11710 11710 0
376 20250418 121900 189130650 11710 11710 11710 11710 144
377 20250418 121800 187444410 11710 11710 11710 11710 0
378 20250418 121700 187444410 11710 11710 11710 11710 0
379 20250418 121600 187444410 11710 11710 11710 11710 0
380 20250418 121500 187444410 11710 11710 11710 11710 77
381 20250418 121400 186542740 11710 11710 11710 11710 0
382 20250418 121300 186542740 11710 11710 11710 11710 0
383 20250418 121200 186542740 11710 11710 11710 11710 0
384 20250418 121100 186542740 11710 11710 11710 11710 2
385 20250418 121000 186519320 11690 11690 11690 11690 0
386 20250418 120900 186519320 11690 11690 11690 11690 329
387 20250418 120800 182673310 11690 11690 11690 11690 0
388 20250418 120700 182673310 11690 11690 11690 11690 0
389 20250418 120600 182673310 11690 11690 11690 11690 100
390 20250418 120500 181504310 11690 11690 11690 11690 0
391 20250418 120400 181504310 11690 11690 11690 11690 0
392 20250418 120300 181504310 11690 11690 11690 11690 0
393 20250418 120200 181504310 11690 11690 11690 11690 0
394 20250418 120100 181504310 11690 11690 11690 11690 0
395 20250418 120000 181504310 11690 11690 11690 11690 0
396 20250418 115900 181504310 11690 11690 11690 11690 0
397 20250418 115800 181504310 11690 11690 11690 11690 0
398 20250418 115700 181504310 11690 11690 11690 11690 0
399 20250418 115600 181504310 11690 11690 11690 11690 0
400 20250418 115500 181504310 11690 11690 11690 11690 0
401 20250418 115400 181504310 11690 11690 11690 11690 0
402 20250418 115300 181504310 11690 11690 11690 11690 7
403 20250418 115200 181422480 11680 11680 11680 11680 50
404 20250418 115100 180838480 11680 11680 11680 11680 0
405 20250418 115000 180838480 11680 11680 11680 11680 0
406 20250418 114900 180838480 11680 11680 11680 11680 1
407 20250418 114800 180826800 11690 11690 11690 11690 50
408 20250418 114700 180242300 11690 11690 11690 11690 0
409 20250418 114600 180242300 11690 11690 11690 11690 1
410 20250418 114500 180230610 11690 11690 11690 11690 0
411 20250418 114400 180230610 11690 11690 11690 11690 0
412 20250418 114300 180230610 11690 11690 11690 11690 0
413 20250418 114200 180230610 11690 11690 11690 11690 0
414 20250418 114100 180230610 11690 11690 11690 11690 1
415 20250418 114000 180218920 11690 11690 11690 11690 0
416 20250418 113900 180218920 11690 11690 11690 11690 0
417 20250418 113800 180218920 11690 11680 11690 11640 1003
418 20250418 113700 168523180 11690 11700 11700 11690 325
419 20250418 113600 164723520 11700 11700 11700 11700 77
420 20250418 113500 163822620 11710 11710 11710 11710 0
421 20250418 113400 163822620 11710 11710 11710 11710 22
422 20250418 113300 163565000 11710 11710 11710 11710 10
423 20250418 113200 163447900 11700 11700 11700 11700 34
424 20250418 113100 163050100 11710 11710 11710 11710 0
425 20250418 113000 163050100 11710 11710 11710 11710 0
426 20250418 112900 163050100 11710 11710 11710 11710 50
427 20250418 112800 162464600 11710 11700 11710 11700 76
428 20250418 112700 161575310 11710 11710 11710 11710 0
429 20250418 112600 161575310 11710 11710 11710 11710 5
430 20250418 112500 161516760 11710 11710 11710 11710 0
431 20250418 112400 161516760 11710 11710 11710 11710 0
432 20250418 112300 161516760 11710 11710 11710 11710 0
433 20250418 112200 161516760 11710 11710 11710 11710 0
434 20250418 112100 161516760 11710 11710 11710 11710 0
435 20250418 112000 161516760 11710 11700 11710 11700 37
436 20250418 111900 161083840 11720 11720 11720 11720 0
437 20250418 111800 161083840 11720 11720 11720 11720 0
438 20250418 111700 161083840 11720 11720 11720 11720 1
439 20250418 111600 161072120 11720 11720 11720 11720 0
440 20250418 111500 161072120 11720 11720 11720 11720 0
441 20250418 111400 161072120 11720 11720 11720 11720 0
442 20250418 111300 161072120 11720 11720 11720 11720 0
443 20250418 111200 161072120 11720 11720 11720 11720 0
444 20250418 111100 161072120 11720 11720 11720 11720 50
445 20250418 111000 160486120 11720 11700 11720 11700 10
446 20250418 110900 160369100 11690 11720 11720 11690 567
447 20250418 110800 153739390 11710 11710 11710 11710 133
448 20250418 110700 152181960 11730 11730 11730 11730 0
449 20250418 110600 152181960 11730 11730 11730 11730 0
450 20250418 110500 152181960 11730 11710 11730 11710 397
451 20250418 110400 147533050 11740 11740 11740 11740 0
452 20250418 110300 147533050 11740 11720 11740 11720 233
453 20250418 110200 144801640 11740 11740 11740 11740 30
454 20250418 110100 144449440 11750 11750 11750 11750 0
455 20250418 110000 144449440 11750 11750 11750 11750 0
456 20250418 105900 144449440 11750 11750 11750 11750 0
457 20250418 105800 144449440 11750 11750 11750 11750 0
458 20250418 105700 144449440 11750 11750 11750 11750 0
459 20250418 105600 144449440 11750 11750 11750 11750 0
460 20250418 105500 144449440 11750 11750 11750 11750 0
461 20250418 105400 144449440 11750 11750 11750 11750 0
462 20250418 105300 144449440 11750 11750 11750 11750 0
463 20250418 105200 144449440 11750 11750 11750 11750 2
464 20250418 105100 144425940 11740 11740 11740 11740 0
465 20250418 105000 144425940 11740 11740 11740 11740 0
466 20250418 104900 144425940 11740 11740 11740 11740 6
467 20250418 104800 144355500 11740 11740 11740 11740 0
468 20250418 104700 144355500 11740 11740 11740 11740 0
469 20250418 104600 144355500 11740 11740 11740 11740 0
470 20250418 104500 144355500 11740 11740 11740 11740 0
471 20250418 104400 144355500 11740 11740 11740 11740 0
472 20250418 104300 144355500 11740 11740 11740 11740 1
473 20250418 104200 144343760 11740 11740 11740 11740 0
474 20250418 104100 144343760 11740 11740 11740 11740 0
475 20250418 104000 144343760 11740 11740 11740 11740 0
476 20250418 103900 144343760 11740 11740 11740 11740 39
477 20250418 103800 143885900 11740 11740 11740 11740 0
478 20250418 103700 143885900 11740 11740 11740 11740 0
479 20250418 103600 143885900 11740 11740 11740 11740 0
480 20250418 103500 143885900 11740 11740 11740 11740 0
481 20250418 103400 143885900 11740 11740 11740 11740 0
482 20250418 103300 143885900 11740 11740 11740 11740 0
483 20250418 103200 143885900 11740 11740 11740 11740 0
484 20250418 103100 143885900 11740 11740 11740 11740 10
485 20250418 103000 143768500 11740 11740 11740 11740 0
486 20250418 102900 143768500 11740 11740 11740 11740 1
487 20250418 102800 143756760 11700 11710 11710 11700 50
488 20250418 102700 143171470 11750 11750 11750 11750 0
489 20250418 102600 143171470 11750 11750 11750 11750 1
490 20250418 102500 143159720 11750 11750 11750 11750 0
491 20250418 102400 143159720 11750 11750 11750 11750 2
492 20250418 102300 143136220 11750 11750 11750 11750 2
493 20250418 102200 143112720 11710 11710 11710 11710 2
494 20250418 102100 143089300 11700 11700 11700 11700 0
495 20250418 102000 143089300 11700 11700 11700 11700 0
496 20250418 101900 143089300 11700 11700 11700 11700 0
497 20250418 101800 143089300 11700 11700 11700 11700 0
498 20250418 101700 143089300 11700 11700 11700 11700 0
499 20250418 101600 143089300 11700 11700 11700 11700 0
500 20250418 101500 143089300 11700 11710 11710 11700 3500
501 20250418 101400 102139270 11750 11750 11750 11750 1
502 20250418 101300 102127520 11750 11750 11750 11750 0
503 20250418 101200 102127520 11750 11750 11750 11750 0
504 20250418 101100 102127520 11750 11750 11750 11750 2
505 20250418 101000 102104020 11740 11740 11740 11740 1
506 20250418 100900 102092280 11700 11700 11700 11700 0
507 20250418 100800 102092280 11700 11700 11700 11700 700
508 20250418 100700 93902280 11700 11700 11700 11700 150
509 20250418 100600 92147280 11700 11700 11700 11700 5
510 20250418 100500 92088780 11700 11700 11700 11700 91
511 20250418 100400 91024080 11700 11700 11700 11700 0
512 20250418 100300 91024080 11700 11740 11740 11700 4307
513 20250418 100200 40607090 11740 11740 11740 11740 0
514 20250418 100100 40607090 11740 11740 11740 11740 0
515 20250418 100000 40607090 11740 11740 11740 11740 48
516 20250418 095900 40043570 11750 11750 11750 11750 0
517 20250418 095800 40043570 11750 11750 11750 11750 0
518 20250418 095700 40043570 11750 11750 11750 11750 0
519 20250418 095600 40043570 11750 11750 11750 11750 0
520 20250418 095500 40043570 11750 11750 11750 11750 0
521 20250418 095400 40043570 11750 11750 11750 11750 0
522 20250418 095300 40043570 11750 11750 11750 11750 153
523 20250418 095200 38245820 11750 11750 11750 11750 0
524 20250418 095100 38245820 11750 11750 11750 11750 1
525 20250418 095000 38234070 11750 11750 11750 11750 43
526 20250418 094900 37728820 11750 11750 11750 11750 2
527 20250418 094800 37705320 11740 11740 11740 11740 195
528 20250418 094700 35416020 11740 11740 11740 11740 0
529 20250418 094600 35416020 11740 11740 11740 11740 0
530 20250418 094500 35416020 11740 11750 11750 11740 9
531 20250418 094400 35310340 11750 11750 11750 11750 10
532 20250418 094300 35192840 11750 11750 11750 11750 1
533 20250418 094200 35181090 11750 11750 11750 11750 5
534 20250418 094100 35122340 11750 11750 11750 11750 5
535 20250418 094000 35063590 11750 11750 11750 11750 0
536 20250418 093900 35063590 11750 11750 11750 11750 5
537 20250418 093800 35004840 11750 11750 11750 11750 0
538 20250418 093700 35004840 11750 11750 11750 11750 0
539 20250418 093600 35004840 11750 11750 11750 11750 76
540 20250418 093500 34111840 11750 11750 11750 11750 1
541 20250418 093400 34100090 11750 11750 11750 11750 0
542 20250418 093300 34100090 11750 11750 11750 11750 0
543 20250418 093200 34100090 11750 11730 11750 11730 22
544 20250418 093100 33841990 11750 11730 11750 11730 32
545 20250418 093000 33466590 11740 11750 11750 11740 5
546 20250418 092900 33407850 11750 11750 11750 11750 3
547 20250418 092800 33372600 11730 11740 11740 11730 4
548 20250418 092700 33325650 11750 11750 11750 11750 0
549 20250418 092600 33325650 11750 11750 11750 11750 1
550 20250418 092500 33313900 11750 11750 11750 11750 0
551 20250418 092400 33313900 11750 11750 11750 11750 100
552 20250418 092300 32138900 11750 11750 11750 11750 26
553 20250418 092200 31833400 11750 11750 11750 11750 142
554 20250418 092100 30164900 11750 11750 11750 11750 990
555 20250418 092000 18532400 11750 11770 11770 11750 1098
556 20250418 091900 5629970 11820 11820 11820 11820 0
557 20250418 091800 5629970 11820 11820 11820 11820 0
558 20250418 091700 5629970 11820 11810 11820 11760 8
559 20250418 091600 5535510 11790 11790 11790 11790 31
560 20250418 091500 5170020 11810 11810 11810 11810 0
561 20250418 091400 5170020 11810 11810 11810 11810 0
562 20250418 091300 5170020 11810 11810 11810 11810 1
563 20250418 091200 5158210 11760 11770 11810 11760 125
564 20250418 091100 3686090 11830 11830 11830 11830 31
565 20250418 091000 3319360 11830 11830 11830 11830 0
566 20250418 090900 3319360 11830 11830 11830 11830 0
567 20250418 090800 3319360 11830 11830 11830 11830 17
568 20250418 090700 3118250 11830 11830 11830 11830 0
569 20250418 090600 3118250 11830 11830 11830 11830 1
570 20250418 090500 3106420 11830 11830 11830 11830 2
571 20250418 090400 3082760 11780 11790 11790 11780 35
572 20250418 090300 2670420 11790 11830 11830 11790 33
573 20250418 090200 2281270 11790 11790 11790 11790 0
574 20250418 090100 2281270 11790 11790 11790 11790 1
575 20250418 090000 2269480 11850 11820 11850 11820 192

8
006890/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
20250418,160217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,0,3,0.00,307655400,26233,97.34,11820,11850,11640,15360,8280,11820,11727.80,1.20,0,1203,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1371,10.86,0.83,12,0.23,1088.00,14227.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.28,Y,006890,500,58 억,,139374,N,N,59,N,00,N
20250418,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11810,-10,5,-0.08,273972550,23365,86.70,11820,11850,11640,15360,8280,11820,11725.77,1.20,0,1087,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1370,10.85,0.83,12,0.20,1088.00,14227.00,15490,20240611,-23.76,9590,20240805,23.15,12160,-2.88,20250219,10500,12.48,20250109,15490,-23.76,20240611,9590,23.15,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250418,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-20,5,-0.17,225140550,19216,71.30,11820,11850,11640,15360,8280,11820,11716.31,1.20,0,497,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1369,10.85,0.83,12,0.17,1088.00,14227.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250418,130219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11770,-50,5,-0.42,201190880,17176,63.73,11820,11850,11640,15360,8280,11820,11713.49,1.20,0,-357,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1365,10.82,0.83,12,0.15,1088.00,14227.00,15490,20240611,-24.02,9590,20240805,22.73,12160,-3.21,20250219,10500,12.10,20250109,15490,-24.02,20240611,9590,22.73,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250418,120219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11690,-130,5,-1.10,181504310,15497,57.50,11820,11850,11640,15360,8280,11820,11712.22,1.20,0,-186,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1356,10.74,0.82,12,0.13,1088.00,14227.00,15490,20240611,-24.53,9590,20240805,21.90,12160,-3.87,20250219,10500,11.33,20250109,15490,-24.53,20240611,9590,21.90,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250418,110220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-80,5,-0.68,144801640,12357,45.85,11820,11850,11700,15360,8280,11820,11718.19,1.20,0,1874,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1362,10.79,0.83,12,0.11,1088.00,14227.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250418,100220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11740,-80,5,-0.68,40607090,3454,12.82,11820,11850,11730,15360,8280,11820,11756.54,1.20,0,-45,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1362,10.79,0.83,12,0.03,1088.00,14227.00,15490,20240611,-24.21,9590,20240805,22.42,12160,-3.45,20250219,10500,11.81,20250109,15490,-24.21,20240611,9590,22.42,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250418,090221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11790,-30,5,-0.25,2281270,193,0.72,11820,11850,11790,15360,8280,11820,11820.05,1.20,0,-1,11940,11880,11800,11740,11660,11910,11770,58,3540,500,8510,10,1,11600000,1368,10.84,0.83,12,0.00,1088.00,14227.00,15490,20240611,-23.89,9590,20240805,22.94,12160,-3.04,20250219,10500,12.29,20250109,15490,-23.89,20240611,9590,22.94,20240805,1.28,Y,006890,500,58 억,,139374,N,N,76,N,00,N
20250417,160219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11820,-40,5,-0.34,313273315,26598,115.75,11780,11860,11720,15410,8310,11860,11778.07,1.18,0,2685,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1371,10.86,0.83,12,0.23,1088.00,14227.00,15490,20240611,-23.69,9590,20240805,23.25,12160,-2.80,20250219,10500,12.57,20250109,15490,-23.69,20240611,9590,23.25,20240805,1.35,Y,006890,500,58 억,,136740,N,N,76,N,00,N
20250417,150219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11800,-60,5,-0.51,282042155,23954,104.24,11780,11860,11720,15410,8310,11860,11774.32,1.18,0,3305,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1369,10.85,0.83,12,0.21,1088.00,14227.00,15490,20240611,-23.82,9590,20240805,23.04,12160,-2.96,20250219,10500,12.38,20250109,15490,-23.82,20240611,9590,23.04,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,N,00,N
20250417,140220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11750,-110,5,-0.93,238321495,20232,88.05,11780,11860,11740,15410,8310,11860,11779.43,1.18,0,2269,11993,11926,11803,11736,11613,11960,11770,58,3550,500,8530,10,1,11600000,1363,10.80,0.83,12,0.17,1088.00,14227.00,15490,20240611,-24.14,9590,20240805,22.52,12160,-3.37,20250219,10500,11.90,20250109,15490,-24.14,20240611,9590,22.52,20240805,1.35,Y,006890,500,58 억,,136740,N,N,16,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 160217 57 100.00 KOSPI 화학 N N N N N 11820 0 3 0.00 307655400 26233 97.34 11820 11850 11640 15360 8280 11820 11727.80 1.20 0 1203 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1371 10.86 0.83 12 0.23 1088.00 14227.00 15490 20240611 -23.69 9590 20240805 23.25 12160 -2.80 20250219 10500 12.57 20250109 15490 -23.69 20240611 9590 23.25 20240805 1.28 Y 006890 500 58 억 139374 N N 59 N 00 N
3 20250418 150219 57 100.00 KOSPI 화학 N N N N N 11810 -10 5 -0.08 273972550 23365 86.70 11820 11850 11640 15360 8280 11820 11725.77 1.20 0 1087 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1370 10.85 0.83 12 0.20 1088.00 14227.00 15490 20240611 -23.76 9590 20240805 23.15 12160 -2.88 20250219 10500 12.48 20250109 15490 -23.76 20240611 9590 23.15 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
4 20250418 140221 57 100.00 KOSPI 화학 N N N N N 11800 -20 5 -0.17 225140550 19216 71.30 11820 11850 11640 15360 8280 11820 11716.31 1.20 0 497 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1369 10.85 0.83 12 0.17 1088.00 14227.00 15490 20240611 -23.82 9590 20240805 23.04 12160 -2.96 20250219 10500 12.38 20250109 15490 -23.82 20240611 9590 23.04 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
5 20250418 130219 57 100.00 KOSPI 화학 N N N N N 11770 -50 5 -0.42 201190880 17176 63.73 11820 11850 11640 15360 8280 11820 11713.49 1.20 0 -357 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1365 10.82 0.83 12 0.15 1088.00 14227.00 15490 20240611 -24.02 9590 20240805 22.73 12160 -3.21 20250219 10500 12.10 20250109 15490 -24.02 20240611 9590 22.73 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
6 20250418 120219 57 100.00 KOSPI 화학 N N N N N 11690 -130 5 -1.10 181504310 15497 57.50 11820 11850 11640 15360 8280 11820 11712.22 1.20 0 -186 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1356 10.74 0.82 12 0.13 1088.00 14227.00 15490 20240611 -24.53 9590 20240805 21.90 12160 -3.87 20250219 10500 11.33 20250109 15490 -24.53 20240611 9590 21.90 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
7 20250418 110220 57 100.00 KOSPI 화학 N N N N N 11740 -80 5 -0.68 144801640 12357 45.85 11820 11850 11700 15360 8280 11820 11718.19 1.20 0 1874 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1362 10.79 0.83 12 0.11 1088.00 14227.00 15490 20240611 -24.21 9590 20240805 22.42 12160 -3.45 20250219 10500 11.81 20250109 15490 -24.21 20240611 9590 22.42 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
8 20250418 100220 57 100.00 KOSPI 화학 N N N N N 11740 -80 5 -0.68 40607090 3454 12.82 11820 11850 11730 15360 8280 11820 11756.54 1.20 0 -45 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1362 10.79 0.83 12 0.03 1088.00 14227.00 15490 20240611 -24.21 9590 20240805 22.42 12160 -3.45 20250219 10500 11.81 20250109 15490 -24.21 20240611 9590 22.42 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
9 20250418 090221 57 100.00 KOSPI 화학 N N N N N 11790 -30 5 -0.25 2281270 193 0.72 11820 11850 11790 15360 8280 11820 11820.05 1.20 0 -1 11940 11880 11800 11740 11660 11910 11770 58 3540 500 8510 10 1 11600000 1368 10.84 0.83 12 0.00 1088.00 14227.00 15490 20240611 -23.89 9590 20240805 22.94 12160 -3.04 20250219 10500 12.29 20250109 15490 -23.89 20240611 9590 22.94 20240805 1.28 Y 006890 500 58 억 139374 N N 76 N 00 N
10 20250417 160219 57 100.00 KOSPI 화학 N N N N N 11820 -40 5 -0.34 313273315 26598 115.75 11780 11860 11720 15410 8310 11860 11778.07 1.18 0 2685 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1371 10.86 0.83 12 0.23 1088.00 14227.00 15490 20240611 -23.69 9590 20240805 23.25 12160 -2.80 20250219 10500 12.57 20250109 15490 -23.69 20240611 9590 23.25 20240805 1.35 Y 006890 500 58 억 136740 N N 76 N 00 N
11 20250417 150219 57 100.00 KOSPI 화학 N N N N N 11800 -60 5 -0.51 282042155 23954 104.24 11780 11860 11720 15410 8310 11860 11774.32 1.18 0 3305 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1369 10.85 0.83 12 0.21 1088.00 14227.00 15490 20240611 -23.82 9590 20240805 23.04 12160 -2.96 20250219 10500 12.38 20250109 15490 -23.82 20240611 9590 23.04 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N
12 20250417 140220 57 100.00 KOSPI 화학 N N N N N 11750 -110 5 -0.93 238321495 20232 88.05 11780 11860 11740 15410 8310 11860 11779.43 1.18 0 2269 11993 11926 11803 11736 11613 11960 11770 58 3550 500 8530 10 1 11600000 1363 10.80 0.83 12 0.17 1088.00 14227.00 15490 20240611 -24.14 9590 20240805 22.52 12160 -3.37 20250219 10500 11.90 20250109 15490 -24.14 20240611 9590 22.52 20240805 1.35 Y 006890 500 58 억 136740 N N 16 N 00 N

1
006890/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,8456,11600000,100288160,137576000000,0.07
20250415,8456,11600000,100034480,137228000000,0.07
20250414,0,11600000,0,136764000000,0.00
20250411,8662,11600000,101258780,135604000000,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 8456 11600000 100288160 137576000000 0.07
3 20250415 8456 11600000 100034480 137228000000 0.07
4 20250414 0 11600000 0 136764000000 0.00
5 20250411 8662 11600000 101258780 135604000000 0.07