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
016250/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,15120,14800,15200,14750,6811,103043320,00,0.00,N,2,320,
20250417,14800,14110,14800,14110,13017,188909965,00,0.00,N,2,840,
20250416,13960,14550,14600,13700,2289,33036400,00,0.00,N,5,-540,
20250415,14500,14390,14500,14340,1774,25548360,00,0.00,N,2,110,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 15120 14800 15200 14750 6811 103043320 00 0.00 N 2 320
3 20250417 14800 14110 14800 14110 13017 188909965 00 0.00 N 2 840
4 20250416 13960 14550 14600 13700 2289 33036400 00 0.00 N 5 -540
5 20250415 14500 14390 14500 14340 1774 25548360 00 0.00 N 2 110

588
016250/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,184600,103013080,15120,15120,15120,15120,46
20250418,184500,103013080,15120,15120,15120,15120,0
20250418,184400,103013080,15120,15120,15120,15120,0
20250418,184300,103013080,15120,15120,15120,15120,0
20250418,184200,103013080,15120,15120,15120,15120,0
20250418,184100,103013080,15120,15120,15120,15120,0
20250418,184000,103013080,15120,15120,15120,15120,0
20250418,183900,103013080,15120,15120,15120,15120,0
20250418,183800,103013080,15120,15120,15120,15120,0
20250418,183700,103013080,15120,15120,15120,15120,0
20250418,183600,103013080,15120,15120,15120,15120,0
20250418,183500,103013080,15120,15120,15120,15120,0
20250418,183400,103013080,15120,15120,15120,15120,0
20250418,183300,103013080,15120,15120,15120,15120,0
20250418,183200,103013080,15120,15120,15120,15120,0
20250418,183100,103013080,15120,15120,15120,15120,0
20250418,183000,103013080,15120,15120,15120,15120,0
20250418,182900,103013080,15120,15120,15120,15120,0
20250418,182800,103013080,15120,15120,15120,15120,0
20250418,182700,103013080,15120,15120,15120,15120,0
20250418,182600,103013080,15120,15120,15120,15120,0
20250418,182500,103013080,15120,15120,15120,15120,0
20250418,182400,103013080,15120,15120,15120,15120,0
20250418,182300,103013080,15120,15120,15120,15120,0
20250418,182200,103013080,15120,15120,15120,15120,0
20250418,182100,103013080,15120,15120,15120,15120,0
20250418,182000,103013080,15120,15120,15120,15120,0
20250418,181900,103013080,15120,15120,15120,15120,0
20250418,181800,103013080,15120,15120,15120,15120,0
20250418,181700,103013080,15120,15120,15120,15120,0
20250418,181600,103013080,15120,15120,15120,15120,46
20250418,181500,103013080,15120,15120,15120,15120,0
20250418,181400,103013080,15120,15120,15120,15120,0
20250418,181300,103013080,15120,15120,15120,15120,0
20250418,181200,103013080,15120,15120,15120,15120,0
20250418,181100,103013080,15120,15120,15120,15120,0
20250418,181000,103013080,15120,15120,15120,15120,0
20250418,180900,103013080,15120,15120,15120,15120,0
20250418,180800,103013080,15120,15120,15120,15120,0
20250418,180700,103013080,15120,15120,15120,15120,0
20250418,180600,103013080,15120,15120,15120,15120,0
20250418,180500,103013080,15120,15120,15120,15120,0
20250418,180400,103013080,15120,15120,15120,15120,0
20250418,180300,103013080,15120,15120,15120,15120,0
20250418,180200,103013080,15120,15120,15120,15120,0
20250418,180100,103013080,15120,15120,15120,15120,0
20250418,180000,103013080,15120,15120,15120,15120,0
20250418,175900,103013080,15120,15120,15120,15120,0
20250418,175800,103013080,15120,15120,15120,15120,0
20250418,175700,103013080,15120,15120,15120,15120,0
20250418,175600,103013080,15120,15120,15120,15120,0
20250418,175500,103013080,15120,15120,15120,15120,0
20250418,175400,103013080,15120,15120,15120,15120,0
20250418,175300,103013080,15120,15120,15120,15120,0
20250418,175200,103013080,15120,15120,15120,15120,0
20250418,175100,103013080,15120,15120,15120,15120,0
20250418,175000,103013080,15120,15120,15120,15120,0
20250418,174900,103013080,15120,15120,15120,15120,0
20250418,174800,103013080,15120,15120,15120,15120,0
20250418,174700,103013080,15120,15120,15120,15120,0
20250418,174600,103013080,15120,15120,15120,15120,46
20250418,174500,103013080,15120,15120,15120,15120,0
20250418,174400,103013080,15120,15120,15120,15120,0
20250418,174300,103013080,15120,15120,15120,15120,0
20250418,174200,103013080,15120,15120,15120,15120,0
20250418,174100,103013080,15120,15120,15120,15120,0
20250418,174000,103013080,15120,15120,15120,15120,0
20250418,173900,103013080,15120,15120,15120,15120,0
20250418,173800,103013080,15120,15120,15120,15120,0
20250418,173700,103013080,15120,15120,15120,15120,0
20250418,173600,103013080,15120,15120,15120,15120,0
20250418,173500,103013080,15120,15120,15120,15120,0
20250418,173400,103013080,15120,15120,15120,15120,0
20250418,173300,103013080,15120,15120,15120,15120,0
20250418,173200,103013080,15120,15120,15120,15120,0
20250418,173100,103013080,15120,15120,15120,15120,0
20250418,173000,103013080,15120,15120,15120,15120,0
20250418,172900,103013080,15120,15120,15120,15120,0
20250418,172800,103013080,15120,15120,15120,15120,0
20250418,172700,103013080,15120,15120,15120,15120,0
20250418,172600,103013080,15120,15120,15120,15120,0
20250418,172500,103013080,15120,15120,15120,15120,0
20250418,172400,103013080,15120,15120,15120,15120,0
20250418,172300,103013080,15120,15120,15120,15120,0
20250418,172200,103013080,15120,15120,15120,15120,0
20250418,172100,103013080,15120,15120,15120,15120,0
20250418,172000,103013080,15120,15120,15120,15120,0
20250418,171900,103013080,15120,15120,15120,15120,0
20250418,171800,103013080,15120,15120,15120,15120,0
20250418,171700,103013080,15120,15120,15120,15120,0
20250418,171600,103013080,15120,15120,15120,15120,46
20250418,171500,103013080,15120,15120,15120,15120,0
20250418,171400,103013080,15120,15120,15120,15120,0
20250418,171300,103013080,15120,15120,15120,15120,0
20250418,171200,103013080,15120,15120,15120,15120,0
20250418,171100,103013080,15120,15120,15120,15120,0
20250418,171000,103013080,15120,15120,15120,15120,0
20250418,170900,103013080,15120,15120,15120,15120,0
20250418,170800,103013080,15120,15120,15120,15120,0
20250418,170700,103013080,15120,15120,15120,15120,0
20250418,170600,103013080,15120,15120,15120,15120,0
20250418,170500,103013080,15120,15120,15120,15120,0
20250418,170400,103013080,15120,15120,15120,15120,0
20250418,170300,103013080,15120,15120,15120,15120,0
20250418,170200,103013080,15120,15120,15120,15120,0
20250418,170100,103013080,15120,15120,15120,15120,0
20250418,170000,103013080,15120,15120,15120,15120,0
20250418,165900,103013080,15120,15120,15120,15120,0
20250418,165800,103013080,15120,15120,15120,15120,0
20250418,165700,103013080,15120,15120,15120,15120,0
20250418,165600,103013080,15120,15120,15120,15120,0
20250418,165500,103013080,15120,15120,15120,15120,0
20250418,165400,103013080,15120,15120,15120,15120,0
20250418,165300,103013080,15120,15120,15120,15120,0
20250418,165200,103013080,15120,15120,15120,15120,0
20250418,165100,103013080,15120,15120,15120,15120,0
20250418,165000,103013080,15120,15120,15120,15120,0
20250418,164900,103013080,15120,15120,15120,15120,0
20250418,164800,103013080,15120,15120,15120,15120,0
20250418,164700,103013080,15120,15120,15120,15120,0
20250418,164600,103013080,15120,15120,15120,15120,46
20250418,164500,103013080,15120,15120,15120,15120,0
20250418,164400,103013080,15120,15120,15120,15120,0
20250418,164300,103013080,15120,15120,15120,15120,0
20250418,164200,103013080,15120,15120,15120,15120,0
20250418,164100,103013080,15120,15120,15120,15120,0
20250418,164000,103013080,15120,15120,15120,15120,0
20250418,163900,103013080,15120,15120,15120,15120,0
20250418,163800,103013080,15120,15120,15120,15120,0
20250418,163700,103013080,15120,15120,15120,15120,0
20250418,163600,103013080,15120,15120,15120,15120,0
20250418,163500,103013080,15120,15120,15120,15120,0
20250418,163400,103013080,15120,15120,15120,15120,0
20250418,163300,103013080,15120,15120,15120,15120,0
20250418,163200,103013080,15120,15120,15120,15120,0
20250418,163100,103013080,15120,15120,15120,15120,0
20250418,163000,103013080,15120,15120,15120,15120,0
20250418,162900,103013080,15120,15120,15120,15120,0
20250418,162800,103013080,15120,15120,15120,15120,0
20250418,162700,103013080,15120,15120,15120,15120,0
20250418,162600,103013080,15120,15120,15120,15120,0
20250418,162500,103013080,15120,15120,15120,15120,0
20250418,162400,103013080,15120,15120,15120,15120,0
20250418,162300,103013080,15120,15120,15120,15120,0
20250418,162200,103013080,15120,15120,15120,15120,0
20250418,162100,103013080,15120,15120,15120,15120,0
20250418,162000,103013080,15120,15120,15120,15120,0
20250418,161900,103013080,15120,15120,15120,15120,0
20250418,161800,103013080,15120,15120,15120,15120,0
20250418,161700,103013080,15120,15120,15120,15120,0
20250418,161600,103013080,15120,15120,15120,15120,46
20250418,161500,103013080,15120,15120,15120,15120,0
20250418,161400,103013080,15120,15120,15120,15120,0
20250418,161300,103013080,15120,15120,15120,15120,0
20250418,161200,103013080,15120,15120,15120,15120,0
20250418,161100,103013080,15120,15120,15120,15120,0
20250418,161000,103013080,15120,15120,15120,15120,0
20250418,160900,103013080,15120,15120,15120,15120,0
20250418,160800,103013080,15120,15120,15120,15120,0
20250418,160700,103013080,15120,15120,15120,15120,0
20250418,160600,103013080,15120,15120,15120,15120,0
20250418,160500,103013080,15120,15120,15120,15120,0
20250418,160400,103013080,15120,15120,15120,15120,0
20250418,160300,103013080,15120,15120,15120,15120,0
20250418,160200,103013080,15120,15120,15120,15120,0
20250418,160100,103013080,15120,15120,15120,15120,0
20250418,160000,103013080,15120,15120,15120,15120,0
20250418,155900,103013080,15120,15120,15120,15120,0
20250418,155800,103013080,15120,15120,15120,15120,0
20250418,155700,103013080,15120,15120,15120,15120,0
20250418,155600,103013080,15120,15120,15120,15120,0
20250418,155500,103013080,15120,15120,15120,15120,0
20250418,155400,103013080,15120,15120,15120,15120,0
20250418,155300,103013080,15120,15120,15120,15120,0
20250418,155200,103013080,15120,15120,15120,15120,0
20250418,155100,103013080,15120,15120,15120,15120,0
20250418,155000,103013080,15120,15120,15120,15120,0
20250418,154900,103013080,15120,15120,15120,15120,0
20250418,154800,103013080,15120,15120,15120,15120,0
20250418,154700,103013080,15120,15120,15120,15120,0
20250418,154600,103013080,15120,15120,15120,15120,46
20250418,154500,103013080,15120,15120,15120,15120,0
20250418,154400,103013080,15120,15120,15120,15120,0
20250418,154300,103013080,15120,15120,15120,15120,0
20250418,154200,103013080,15120,15120,15120,15120,0
20250418,154100,103013080,15120,15120,15120,15120,0
20250418,154000,103013080,15120,15120,15120,15120,0
20250418,153900,103013080,15120,15120,15120,15120,0
20250418,153800,103013080,15120,15120,15120,15120,0
20250418,153700,103013080,15120,15120,15120,15120,0
20250418,153600,103013080,15120,15120,15120,15120,0
20250418,153500,103013080,15120,15120,15120,15120,0
20250418,153400,103013080,15120,15120,15120,15120,0
20250418,153300,103013080,15120,15120,15120,15120,0
20250418,153200,103013080,15120,15120,15120,15120,0
20250418,153100,103013080,15120,15120,15120,15120,0
20250418,153000,103013080,15120,15120,15120,15120,46
20250418,152900,102317560,15180,15180,15180,15180,0
20250418,152800,102317560,15180,15180,15180,15180,0
20250418,152700,102317560,15180,15180,15180,15180,0
20250418,152600,102317560,15180,15180,15180,15180,0
20250418,152500,102317560,15180,15180,15180,15180,0
20250418,152400,102317560,15180,15180,15180,15180,0
20250418,152300,102317560,15180,15180,15180,15180,0
20250418,152200,102317560,15180,15180,15180,15180,0
20250418,152100,102317560,15180,15180,15180,15180,0
20250418,152000,102317560,15180,15180,15180,15180,0
20250418,151900,102317560,15180,15180,15180,15180,2
20250418,151800,102287200,15180,15180,15180,15180,0
20250418,151700,102287200,15180,15180,15180,15180,0
20250418,151600,102287200,15180,15180,15180,15180,0
20250418,151500,102287200,15180,15180,15180,15180,0
20250418,151400,102287200,15180,15180,15180,15180,0
20250418,151300,102287200,15180,15180,15180,15180,0
20250418,151200,102287200,15180,15180,15180,15180,7
20250418,151100,102180940,15180,15180,15180,15180,5
20250418,151000,102105040,15180,15180,15180,15180,5
20250418,150900,102029140,15180,15180,15180,15180,0
20250418,150800,102029140,15180,15130,15180,15130,2335
20250418,150700,66594390,15130,15130,15130,15130,4
20250418,150600,66533870,15120,15120,15120,15120,0
20250418,150500,66533870,15120,15120,15120,15120,0
20250418,150400,66533870,15120,15120,15120,15120,0
20250418,150300,66533870,15120,15120,15120,15120,0
20250418,150200,66533870,15120,15120,15120,15120,43
20250418,150100,65883710,15120,15120,15120,15120,6
20250418,150000,65792990,15120,15120,15120,15120,0
20250418,145900,65792990,15120,15120,15120,15120,1
20250418,145800,65777870,15120,15110,15120,15110,4
20250418,145700,65717400,15110,15110,15110,15110,0
20250418,145600,65717400,15110,15110,15110,15110,0
20250418,145500,65717400,15110,15110,15110,15110,3
20250418,145400,65672070,15100,15100,15100,15100,0
20250418,145300,65672070,15100,15100,15100,15100,0
20250418,145200,65672070,15100,15100,15100,15100,0
20250418,145100,65672070,15100,15100,15100,15100,0
20250418,145000,65672070,15100,15100,15100,15100,200
20250418,144900,62652070,15110,15110,15110,15110,0
20250418,144800,62652070,15110,15110,15110,15110,0
20250418,144700,62652070,15110,15110,15110,15110,4
20250418,144600,62591630,15120,15120,15120,15120,0
20250418,144500,62591630,15120,15120,15120,15120,3
20250418,144400,62546270,15110,15110,15110,15110,0
20250418,144300,62546270,15110,15110,15110,15110,0
20250418,144200,62546270,15110,15110,15110,15110,1
20250418,144100,62531160,15120,15120,15120,15120,0
20250418,144000,62531160,15120,15120,15120,15120,0
20250418,143900,62531160,15120,15130,15130,15110,150
20250418,143800,60263140,15130,15130,15130,15130,0
20250418,143700,60263140,15130,15130,15130,15130,0
20250418,143600,60263140,15130,15130,15130,15130,1
20250418,143500,60248010,15130,15130,15130,15130,8
20250418,143400,60126970,15140,15140,15140,15140,3
20250418,143300,60081550,15130,15130,15140,15120,315
20250418,143200,55315590,15130,15130,15130,15130,1
20250418,143100,55300460,15140,15140,15140,15140,1
20250418,143000,55285320,15140,15140,15140,15140,0
20250418,142900,55285320,15140,15140,15140,15140,5
20250418,142800,55209620,15140,15140,15140,15140,0
20250418,142700,55209620,15140,15140,15140,15140,0
20250418,142600,55209620,15140,15140,15140,15140,0
20250418,142500,55209620,15140,15140,15140,15140,0
20250418,142400,55209620,15140,15140,15140,15140,0
20250418,142300,55209620,15140,15140,15140,15140,0
20250418,142200,55209620,15140,15140,15140,15140,0
20250418,142100,55209620,15140,15140,15140,15140,0
20250418,142000,55209620,15140,15140,15140,15140,2
20250418,141900,55179340,15150,15150,15150,15150,0
20250418,141800,55179340,15150,15150,15150,15150,0
20250418,141700,55179340,15150,15150,15150,15150,0
20250418,141600,55179340,15150,15150,15150,15150,5
20250418,141500,55103590,15140,15140,15140,15140,0
20250418,141400,55103590,15140,15140,15140,15140,0
20250418,141300,55103590,15140,15140,15140,15140,0
20250418,141200,55103590,15140,15140,15140,15140,5
20250418,141100,55027890,15140,15140,15140,15140,0
20250418,141000,55027890,15140,15140,15140,15140,0
20250418,140900,55027890,15140,15140,15140,15140,0
20250418,140800,55027890,15140,15140,15140,15140,1
20250418,140700,55012750,15140,15140,15140,15140,0
20250418,140600,55012750,15140,15150,15150,15140,7
20250418,140500,54906740,15180,15180,15180,15180,0
20250418,140400,54906740,15180,15180,15180,15180,0
20250418,140300,54906740,15180,15150,15180,15150,8
20250418,140200,54785510,15140,15140,15140,15140,0
20250418,140100,54785510,15140,15140,15140,15140,9
20250418,140000,54649250,15140,15140,15140,15140,0
20250418,135900,54649250,15140,15140,15140,15140,0
20250418,135800,54649250,15140,15140,15140,15140,0
20250418,135700,54649250,15140,15140,15140,15140,0
20250418,135600,54649250,15140,15140,15140,15140,0
20250418,135500,54649250,15140,15140,15140,15140,0
20250418,135400,54649250,15140,15140,15140,15140,3
20250418,135300,54603830,15140,15140,15140,15140,0
20250418,135200,54603830,15140,15140,15140,15140,2
20250418,135100,54573550,15130,15130,15130,15130,2
20250418,135000,54543290,15140,15140,15140,15140,0
20250418,134900,54543290,15140,15110,15140,15110,13
20250418,134800,54346710,15100,15100,15100,15100,0
20250418,134700,54346710,15100,15100,15100,15100,2
20250418,134600,54316510,15100,15100,15100,15100,0
20250418,134500,54316510,15100,15100,15100,15100,0
20250418,134400,54316510,15100,15100,15100,15100,0
20250418,134300,54316510,15100,15100,15100,15100,0
20250418,134200,54316510,15100,15100,15100,15100,0
20250418,134100,54316510,15100,15100,15100,15100,0
20250418,134000,54316510,15100,15100,15100,15100,0
20250418,133900,54316510,15100,15100,15100,15100,0
20250418,133800,54316510,15100,15100,15100,15100,0
20250418,133700,54316510,15100,15100,15100,15100,0
20250418,133600,54316510,15100,15100,15100,15100,0
20250418,133500,54316510,15100,15100,15100,15100,0
20250418,133400,54316510,15100,15100,15100,15100,0
20250418,133300,54316510,15100,15100,15100,15100,0
20250418,133200,54316510,15100,15100,15100,15100,2
20250418,133100,54286310,15090,15090,15090,15090,0
20250418,133000,54286310,15090,15090,15090,15090,0
20250418,132900,54286310,15090,15090,15090,15090,0
20250418,132800,54286310,15090,15090,15090,15090,0
20250418,132700,54286310,15090,15090,15090,15090,0
20250418,132600,54286310,15090,15090,15090,15090,0
20250418,132500,54286310,15090,15090,15090,15090,0
20250418,132400,54286310,15090,15090,15090,15090,0
20250418,132300,54286310,15090,15090,15090,15090,0
20250418,132200,54286310,15090,15090,15090,15090,0
20250418,132100,54286310,15090,15090,15090,15090,0
20250418,132000,54286310,15090,15090,15090,15090,2
20250418,131900,54256130,15100,15100,15100,15100,0
20250418,131800,54256130,15100,15100,15100,15100,0
20250418,131700,54256130,15100,15100,15100,15100,45
20250418,131600,53576630,15100,15100,15100,15100,0
20250418,131500,53576630,15100,15100,15100,15100,0
20250418,131400,53576630,15100,15100,15100,15100,0
20250418,131300,53576630,15100,15100,15100,15100,0
20250418,131200,53576630,15100,15100,15100,15100,0
20250418,131100,53576630,15100,15100,15100,15100,40
20250418,131000,52972630,15100,15120,15120,15100,311
20250418,130900,48276470,15130,15130,15130,15130,0
20250418,130800,48276470,15130,15130,15130,15130,0
20250418,130700,48276470,15130,15130,15130,15130,0
20250418,130600,48276470,15130,15130,15130,15130,3
20250418,130500,48231080,15130,15130,15130,15130,0
20250418,130400,48231080,15130,15130,15130,15130,4
20250418,130300,48170560,15130,15130,15130,15130,0
20250418,130200,48170560,15130,15130,15130,15130,0
20250418,130100,48170560,15130,15130,15130,15130,0
20250418,130000,48170560,15130,15130,15130,15130,0
20250418,125900,48170560,15130,15130,15130,15130,0
20250418,125800,48170560,15130,15130,15130,15130,0
20250418,125700,48170560,15130,15130,15130,15130,0
20250418,125600,48170560,15130,15130,15130,15130,0
20250418,125500,48170560,15130,15120,15130,15120,5
20250418,125400,48094940,15090,15090,15090,15090,0
20250418,125300,48094940,15090,15090,15090,15090,0
20250418,125200,48094940,15090,15090,15090,15090,0
20250418,125100,48094940,15090,15090,15090,15090,0
20250418,125000,48094940,15090,15090,15090,15090,0
20250418,124900,48094940,15090,15090,15090,15090,93
20250418,124800,46691570,15100,15100,15100,15100,0
20250418,124700,46691570,15100,15100,15100,15100,0
20250418,124600,46691570,15100,15100,15100,15100,0
20250418,124500,46691570,15100,15100,15100,15100,16
20250418,124400,46449970,15100,15100,15100,15100,0
20250418,124300,46449970,15100,15100,15100,15100,0
20250418,124200,46449970,15100,15100,15100,15100,0
20250418,124100,46449970,15100,15100,15100,15100,0
20250418,124000,46449970,15100,15090,15100,15090,5
20250418,123900,46374480,15100,15100,15100,15100,0
20250418,123800,46374480,15100,15100,15100,15100,0
20250418,123700,46374480,15100,15100,15100,15100,7
20250418,123600,46268780,15130,15130,15130,15130,8
20250418,123500,46147740,15140,15140,15140,15140,4
20250418,123400,46087180,15150,15150,15150,15150,16
20250418,123300,45844780,15160,15160,15160,15160,0
20250418,123200,45844780,15160,15160,15160,15160,8
20250418,123100,45723500,15170,15170,15170,15170,1
20250418,123000,45708330,15180,15180,15180,15180,0
20250418,122900,45708330,15180,15180,15180,15180,1
20250418,122800,45693150,15180,15180,15180,15180,0
20250418,122700,45693150,15180,15180,15180,15180,0
20250418,122600,45693150,15180,15180,15180,15180,0
20250418,122500,45693150,15180,15180,15180,15180,0
20250418,122400,45693150,15180,15180,15180,15180,0
20250418,122300,45693150,15180,15180,15180,15180,0
20250418,122200,45693150,15180,15180,15180,15180,0
20250418,122100,45693150,15180,15180,15180,15180,18
20250418,122000,45419910,15180,15170,15180,15170,37
20250418,121900,44858610,15170,15170,15170,15170,0
20250418,121800,44858610,15170,15170,15170,15170,0
20250418,121700,44858610,15170,15170,15170,15170,0
20250418,121600,44858610,15170,15170,15170,15170,0
20250418,121500,44858610,15170,15170,15170,15170,0
20250418,121400,44858610,15170,15170,15170,15170,0
20250418,121300,44858610,15170,15170,15170,15170,0
20250418,121200,44858610,15170,15170,15170,15170,0
20250418,121100,44858610,15170,15170,15170,15170,0
20250418,121000,44858610,15170,15150,15170,15150,30
20250418,120900,44404030,15150,15140,15150,15140,25
20250418,120800,44025490,15140,15140,15140,15140,0
20250418,120700,44025490,15140,15140,15140,15140,0
20250418,120600,44025490,15140,15140,15140,15140,0
20250418,120500,44025490,15140,15140,15140,15140,0
20250418,120400,44025490,15140,15140,15140,15140,0
20250418,120300,44025490,15140,15140,15140,15140,0
20250418,120200,44025490,15140,15140,15140,15140,0
20250418,120100,44025490,15140,15140,15140,15140,0
20250418,120000,44025490,15140,15140,15140,15140,0
20250418,115900,44025490,15140,15140,15140,15140,0
20250418,115800,44025490,15140,15140,15140,15140,2
20250418,115700,43995210,15130,15130,15130,15130,0
20250418,115600,43995210,15130,15130,15130,15130,0
20250418,115500,43995210,15130,15130,15130,15130,1
20250418,115400,43980080,15130,15130,15130,15130,14
20250418,115300,43768260,15130,15130,15130,15130,0
20250418,115200,43768260,15130,15130,15130,15130,0
20250418,115100,43768260,15130,15130,15130,15130,0
20250418,115000,43768260,15130,15130,15130,15130,0
20250418,114900,43768260,15130,15130,15130,15130,0
20250418,114800,43768260,15130,15110,15130,15100,362
20250418,114700,38301340,15140,15140,15140,15140,0
20250418,114600,38301340,15140,15140,15140,15140,0
20250418,114500,38301340,15140,15140,15140,15140,0
20250418,114400,38301340,15140,15140,15140,15140,0
20250418,114300,38301340,15140,15140,15140,15140,0
20250418,114200,38301340,15140,15140,15140,15140,1
20250418,114100,38286200,15140,15140,15140,15140,0
20250418,114000,38286200,15140,15140,15140,15140,0
20250418,113900,38286200,15140,15140,15140,15140,0
20250418,113800,38286200,15140,15140,15140,15140,0
20250418,113700,38286200,15140,15140,15140,15140,0
20250418,113600,38286200,15140,15140,15140,15140,0
20250418,113500,38286200,15140,15140,15140,15140,1
20250418,113400,38271060,15140,15140,15140,15140,0
20250418,113300,38271060,15140,15140,15140,15140,0
20250418,113200,38271060,15140,15140,15140,15140,0
20250418,113100,38271060,15140,15140,15140,15140,0
20250418,113000,38271060,15140,15140,15140,15140,3
20250418,112900,38225640,15140,15140,15140,15140,0
20250418,112800,38225640,15140,15140,15140,15140,0
20250418,112700,38225640,15140,15140,15140,15140,1
20250418,112600,38210500,15150,15150,15150,15150,0
20250418,112500,38210500,15150,15150,15150,15150,0
20250418,112400,38210500,15150,15150,15150,15150,0
20250418,112300,38210500,15150,15140,15150,15140,5
20250418,112200,38134790,15140,15140,15140,15140,0
20250418,112100,38134790,15140,15140,15140,15140,0
20250418,112000,38134790,15140,15140,15140,15140,0
20250418,111900,38134790,15140,15140,15140,15140,0
20250418,111800,38134790,15140,15140,15140,15140,0
20250418,111700,38134790,15140,15140,15140,15140,0
20250418,111600,38134790,15140,15140,15140,15140,0
20250418,111500,38134790,15140,15140,15140,15140,0
20250418,111400,38134790,15140,15140,15140,15140,0
20250418,111300,38134790,15140,15140,15140,15140,0
20250418,111200,38134790,15140,15110,15140,15110,10
20250418,111100,37983480,15110,15110,15110,15110,0
20250418,111000,37983480,15110,15110,15110,15110,10
20250418,110900,37832380,15110,15110,15110,15110,38
20250418,110800,37258200,15110,15110,15110,15110,0
20250418,110700,37258200,15110,15110,15110,15110,3
20250418,110600,37212870,15110,15110,15110,15110,20
20250418,110500,36910670,15100,15100,15100,15100,0
20250418,110400,36910670,15100,15100,15100,15100,0
20250418,110300,36910670,15100,15100,15100,15100,0
20250418,110200,36910670,15100,15100,15100,15100,0
20250418,110100,36910670,15100,15100,15100,15100,0
20250418,110000,36910670,15100,15110,15110,15100,2
20250418,105900,36880460,15110,15110,15110,15110,2
20250418,105800,36850240,15110,15110,15110,15110,2
20250418,105700,36820020,15100,15100,15100,15100,0
20250418,105600,36820020,15100,15110,15110,15100,141
20250418,105500,34689690,15110,15110,15110,15110,0
20250418,105400,34689690,15110,15110,15110,15110,0
20250418,105300,34689690,15110,15110,15110,15110,0
20250418,105200,34689690,15110,15110,15110,15110,0
20250418,105100,34689690,15110,15110,15110,15110,0
20250418,105000,34689690,15110,15110,15110,15110,0
20250418,104900,34689690,15110,15110,15110,15110,5
20250418,104800,34614140,15120,15120,15120,15120,33
20250418,104700,34115180,15150,15150,15150,15150,16
20250418,104600,33872780,15150,15150,15150,15150,0
20250418,104500,33872780,15150,15140,15150,15140,23
20250418,104400,33524340,15120,15130,15130,15120,57
20250418,104300,32662270,15130,15130,15130,15130,15
20250418,104200,32435320,15140,15140,15140,15130,5
20250418,104100,32359640,15150,15150,15150,15150,0
20250418,104000,32359640,15150,15150,15150,15150,0
20250418,103900,32359640,15150,15150,15150,15150,0
20250418,103800,32359640,15150,15150,15150,15150,81
20250418,103700,31132490,15130,15140,15140,15130,50
20250418,103600,30375930,15140,15140,15140,15140,0
20250418,103500,30375930,15140,15140,15140,15140,7
20250418,103400,30269950,15140,15140,15140,15140,20
20250418,103300,29967150,15140,15160,15160,15140,30
20250418,103200,29512820,15170,15170,15170,15170,0
20250418,103100,29512820,15170,15170,15170,15170,0
20250418,103000,29512820,15170,15170,15170,15170,1
20250418,102900,29497650,15170,15170,15170,15170,1
20250418,102800,29482480,15170,15170,15170,15170,0
20250418,102700,29482480,15170,15170,15170,15170,22
20250418,102600,29148740,15170,15170,15170,15170,0
20250418,102500,29148740,15170,15170,15170,15170,2
20250418,102400,29118400,15170,15170,15170,15170,0
20250418,102300,29118400,15170,15170,15170,15170,1
20250418,102200,29103230,15180,15180,15180,15180,0
20250418,102100,29103230,15180,15180,15180,15180,2
20250418,102000,29072870,15180,15180,15180,15180,0
20250418,101900,29072870,15180,15180,15180,15180,22
20250418,101800,28738910,15180,15180,15180,15180,1
20250418,101700,28723730,15170,15170,15170,15170,6
20250418,101600,28632710,15180,15170,15180,15170,2
20250418,101500,28602360,15150,15150,15150,15150,0
20250418,101400,28602360,15150,15160,15160,15150,10
20250418,101300,28450840,15160,15160,15160,15160,0
20250418,101200,28450840,15160,15160,15160,15160,1
20250418,101100,28435680,15180,15180,15180,15180,0
20250418,101000,28435680,15180,15180,15180,15180,0
20250418,100900,28435680,15180,15180,15180,15180,0
20250418,100800,28435680,15180,15180,15180,15180,0
20250418,100700,28435680,15180,15190,15190,15170,527
20250418,100600,20435910,15180,15180,15180,15180,1
20250418,100500,20420730,15180,15180,15180,15180,0
20250418,100400,20420730,15180,15180,15180,15180,0
20250418,100300,20420730,15180,15180,15180,15180,4
20250418,100200,20360010,15170,15170,15170,15170,0
20250418,100100,20360010,15170,15170,15170,15170,10
20250418,100000,20208310,15170,15170,15170,15170,1
20250418,095900,20193140,15190,15190,15190,15190,0
20250418,095800,20193140,15190,15190,15190,15190,0
20250418,095700,20193140,15190,15190,15190,15190,0
20250418,095600,20193140,15190,15190,15190,15190,0
20250418,095500,20193140,15190,15180,15190,15180,34
20250418,095400,19676730,15190,15190,15190,15190,0
20250418,095300,19676730,15190,15190,15190,15190,1
20250418,095200,19661540,15190,15190,15190,15190,0
20250418,095100,19661540,15190,15190,15190,15190,0
20250418,095000,19661540,15190,15190,15190,15190,0
20250418,094900,19661540,15190,15190,15190,15190,2
20250418,094800,19631160,15180,15180,15180,15180,0
20250418,094700,19631160,15180,15180,15180,15180,0
20250418,094600,19631160,15180,15180,15180,15180,0
20250418,094500,19631160,15180,15180,15180,15180,2
20250418,094400,19600800,15180,15180,15180,15180,1
20250418,094300,19585620,15170,15170,15170,15170,36
20250418,094200,19039500,15170,15170,15170,15170,0
20250418,094100,19039500,15170,15150,15170,15150,121
20250418,094000,17206180,15150,15160,15160,15150,13
20250418,093900,17009150,15160,15160,15160,15160,1
20250418,093800,16993990,15160,15170,15170,15160,71
20250418,093700,15917040,15170,15170,15170,15170,47
20250418,093600,15204050,15180,15180,15180,15180,0
20250418,093500,15204050,15180,15180,15180,15180,0
20250418,093400,15204050,15180,15180,15180,15180,0
20250418,093300,15204050,15180,15180,15180,15180,0
20250418,093200,15204050,15180,15180,15180,15180,0
20250418,093100,15204050,15180,15160,15180,15160,11
20250418,093000,15037240,15190,15190,15190,15190,0
20250418,092900,15037240,15190,15190,15190,15190,0
20250418,092800,15037240,15190,15200,15200,15190,34
20250418,092700,14520460,15200,15200,15200,15200,0
20250418,092600,14520460,15200,15200,15200,15200,1
20250418,092500,14505260,15190,15190,15190,15190,2
20250418,092400,14474880,15190,15190,15190,15190,0
20250418,092300,14474880,15190,15190,15200,15190,6
20250418,092200,14383720,15180,15180,15180,15180,7
20250418,092100,14277460,15200,15200,15200,15200,107
20250418,092000,12651060,15200,15170,15200,15160,57
20250418,091900,11786010,15180,15150,15180,15100,18
20250418,091800,11513080,15130,15130,15130,15130,6
20250418,091700,11422300,15100,15100,15100,15100,0
20250418,091600,11422300,15100,15130,15130,15100,53
20250418,091500,10621500,15100,15050,15100,15050,29
20250418,091400,10184110,15050,15000,15050,15000,14
20250418,091300,9973920,14960,14960,14960,14960,2
20250418,091200,9944000,14960,14960,14960,14960,0
20250418,091100,9944000,14960,14940,14960,14940,363
20250418,091000,4515180,14940,14940,14940,14940,0
20250418,090900,4515180,14940,14940,14940,14940,5
20250418,090800,4440480,14940,14940,14940,14940,2
20250418,090700,4410600,14950,14950,14950,14950,3
20250418,090600,4365750,14960,14960,14960,14960,2
20250418,090500,4335830,15000,15000,15000,15000,0
20250418,090400,4335830,15000,15000,15000,15000,0
20250418,090300,4335830,15000,15000,15000,15000,35
20250418,090200,3810830,14960,14990,14990,14950,118
20250418,090100,2046610,15000,14830,15000,14830,51
20250418,090000,1287650,14810,14800,14810,14750,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 184600 103013080 15120 15120 15120 15120 46
3 20250418 184500 103013080 15120 15120 15120 15120 0
4 20250418 184400 103013080 15120 15120 15120 15120 0
5 20250418 184300 103013080 15120 15120 15120 15120 0
6 20250418 184200 103013080 15120 15120 15120 15120 0
7 20250418 184100 103013080 15120 15120 15120 15120 0
8 20250418 184000 103013080 15120 15120 15120 15120 0
9 20250418 183900 103013080 15120 15120 15120 15120 0
10 20250418 183800 103013080 15120 15120 15120 15120 0
11 20250418 183700 103013080 15120 15120 15120 15120 0
12 20250418 183600 103013080 15120 15120 15120 15120 0
13 20250418 183500 103013080 15120 15120 15120 15120 0
14 20250418 183400 103013080 15120 15120 15120 15120 0
15 20250418 183300 103013080 15120 15120 15120 15120 0
16 20250418 183200 103013080 15120 15120 15120 15120 0
17 20250418 183100 103013080 15120 15120 15120 15120 0
18 20250418 183000 103013080 15120 15120 15120 15120 0
19 20250418 182900 103013080 15120 15120 15120 15120 0
20 20250418 182800 103013080 15120 15120 15120 15120 0
21 20250418 182700 103013080 15120 15120 15120 15120 0
22 20250418 182600 103013080 15120 15120 15120 15120 0
23 20250418 182500 103013080 15120 15120 15120 15120 0
24 20250418 182400 103013080 15120 15120 15120 15120 0
25 20250418 182300 103013080 15120 15120 15120 15120 0
26 20250418 182200 103013080 15120 15120 15120 15120 0
27 20250418 182100 103013080 15120 15120 15120 15120 0
28 20250418 182000 103013080 15120 15120 15120 15120 0
29 20250418 181900 103013080 15120 15120 15120 15120 0
30 20250418 181800 103013080 15120 15120 15120 15120 0
31 20250418 181700 103013080 15120 15120 15120 15120 0
32 20250418 181600 103013080 15120 15120 15120 15120 46
33 20250418 181500 103013080 15120 15120 15120 15120 0
34 20250418 181400 103013080 15120 15120 15120 15120 0
35 20250418 181300 103013080 15120 15120 15120 15120 0
36 20250418 181200 103013080 15120 15120 15120 15120 0
37 20250418 181100 103013080 15120 15120 15120 15120 0
38 20250418 181000 103013080 15120 15120 15120 15120 0
39 20250418 180900 103013080 15120 15120 15120 15120 0
40 20250418 180800 103013080 15120 15120 15120 15120 0
41 20250418 180700 103013080 15120 15120 15120 15120 0
42 20250418 180600 103013080 15120 15120 15120 15120 0
43 20250418 180500 103013080 15120 15120 15120 15120 0
44 20250418 180400 103013080 15120 15120 15120 15120 0
45 20250418 180300 103013080 15120 15120 15120 15120 0
46 20250418 180200 103013080 15120 15120 15120 15120 0
47 20250418 180100 103013080 15120 15120 15120 15120 0
48 20250418 180000 103013080 15120 15120 15120 15120 0
49 20250418 175900 103013080 15120 15120 15120 15120 0
50 20250418 175800 103013080 15120 15120 15120 15120 0
51 20250418 175700 103013080 15120 15120 15120 15120 0
52 20250418 175600 103013080 15120 15120 15120 15120 0
53 20250418 175500 103013080 15120 15120 15120 15120 0
54 20250418 175400 103013080 15120 15120 15120 15120 0
55 20250418 175300 103013080 15120 15120 15120 15120 0
56 20250418 175200 103013080 15120 15120 15120 15120 0
57 20250418 175100 103013080 15120 15120 15120 15120 0
58 20250418 175000 103013080 15120 15120 15120 15120 0
59 20250418 174900 103013080 15120 15120 15120 15120 0
60 20250418 174800 103013080 15120 15120 15120 15120 0
61 20250418 174700 103013080 15120 15120 15120 15120 0
62 20250418 174600 103013080 15120 15120 15120 15120 46
63 20250418 174500 103013080 15120 15120 15120 15120 0
64 20250418 174400 103013080 15120 15120 15120 15120 0
65 20250418 174300 103013080 15120 15120 15120 15120 0
66 20250418 174200 103013080 15120 15120 15120 15120 0
67 20250418 174100 103013080 15120 15120 15120 15120 0
68 20250418 174000 103013080 15120 15120 15120 15120 0
69 20250418 173900 103013080 15120 15120 15120 15120 0
70 20250418 173800 103013080 15120 15120 15120 15120 0
71 20250418 173700 103013080 15120 15120 15120 15120 0
72 20250418 173600 103013080 15120 15120 15120 15120 0
73 20250418 173500 103013080 15120 15120 15120 15120 0
74 20250418 173400 103013080 15120 15120 15120 15120 0
75 20250418 173300 103013080 15120 15120 15120 15120 0
76 20250418 173200 103013080 15120 15120 15120 15120 0
77 20250418 173100 103013080 15120 15120 15120 15120 0
78 20250418 173000 103013080 15120 15120 15120 15120 0
79 20250418 172900 103013080 15120 15120 15120 15120 0
80 20250418 172800 103013080 15120 15120 15120 15120 0
81 20250418 172700 103013080 15120 15120 15120 15120 0
82 20250418 172600 103013080 15120 15120 15120 15120 0
83 20250418 172500 103013080 15120 15120 15120 15120 0
84 20250418 172400 103013080 15120 15120 15120 15120 0
85 20250418 172300 103013080 15120 15120 15120 15120 0
86 20250418 172200 103013080 15120 15120 15120 15120 0
87 20250418 172100 103013080 15120 15120 15120 15120 0
88 20250418 172000 103013080 15120 15120 15120 15120 0
89 20250418 171900 103013080 15120 15120 15120 15120 0
90 20250418 171800 103013080 15120 15120 15120 15120 0
91 20250418 171700 103013080 15120 15120 15120 15120 0
92 20250418 171600 103013080 15120 15120 15120 15120 46
93 20250418 171500 103013080 15120 15120 15120 15120 0
94 20250418 171400 103013080 15120 15120 15120 15120 0
95 20250418 171300 103013080 15120 15120 15120 15120 0
96 20250418 171200 103013080 15120 15120 15120 15120 0
97 20250418 171100 103013080 15120 15120 15120 15120 0
98 20250418 171000 103013080 15120 15120 15120 15120 0
99 20250418 170900 103013080 15120 15120 15120 15120 0
100 20250418 170800 103013080 15120 15120 15120 15120 0
101 20250418 170700 103013080 15120 15120 15120 15120 0
102 20250418 170600 103013080 15120 15120 15120 15120 0
103 20250418 170500 103013080 15120 15120 15120 15120 0
104 20250418 170400 103013080 15120 15120 15120 15120 0
105 20250418 170300 103013080 15120 15120 15120 15120 0
106 20250418 170200 103013080 15120 15120 15120 15120 0
107 20250418 170100 103013080 15120 15120 15120 15120 0
108 20250418 170000 103013080 15120 15120 15120 15120 0
109 20250418 165900 103013080 15120 15120 15120 15120 0
110 20250418 165800 103013080 15120 15120 15120 15120 0
111 20250418 165700 103013080 15120 15120 15120 15120 0
112 20250418 165600 103013080 15120 15120 15120 15120 0
113 20250418 165500 103013080 15120 15120 15120 15120 0
114 20250418 165400 103013080 15120 15120 15120 15120 0
115 20250418 165300 103013080 15120 15120 15120 15120 0
116 20250418 165200 103013080 15120 15120 15120 15120 0
117 20250418 165100 103013080 15120 15120 15120 15120 0
118 20250418 165000 103013080 15120 15120 15120 15120 0
119 20250418 164900 103013080 15120 15120 15120 15120 0
120 20250418 164800 103013080 15120 15120 15120 15120 0
121 20250418 164700 103013080 15120 15120 15120 15120 0
122 20250418 164600 103013080 15120 15120 15120 15120 46
123 20250418 164500 103013080 15120 15120 15120 15120 0
124 20250418 164400 103013080 15120 15120 15120 15120 0
125 20250418 164300 103013080 15120 15120 15120 15120 0
126 20250418 164200 103013080 15120 15120 15120 15120 0
127 20250418 164100 103013080 15120 15120 15120 15120 0
128 20250418 164000 103013080 15120 15120 15120 15120 0
129 20250418 163900 103013080 15120 15120 15120 15120 0
130 20250418 163800 103013080 15120 15120 15120 15120 0
131 20250418 163700 103013080 15120 15120 15120 15120 0
132 20250418 163600 103013080 15120 15120 15120 15120 0
133 20250418 163500 103013080 15120 15120 15120 15120 0
134 20250418 163400 103013080 15120 15120 15120 15120 0
135 20250418 163300 103013080 15120 15120 15120 15120 0
136 20250418 163200 103013080 15120 15120 15120 15120 0
137 20250418 163100 103013080 15120 15120 15120 15120 0
138 20250418 163000 103013080 15120 15120 15120 15120 0
139 20250418 162900 103013080 15120 15120 15120 15120 0
140 20250418 162800 103013080 15120 15120 15120 15120 0
141 20250418 162700 103013080 15120 15120 15120 15120 0
142 20250418 162600 103013080 15120 15120 15120 15120 0
143 20250418 162500 103013080 15120 15120 15120 15120 0
144 20250418 162400 103013080 15120 15120 15120 15120 0
145 20250418 162300 103013080 15120 15120 15120 15120 0
146 20250418 162200 103013080 15120 15120 15120 15120 0
147 20250418 162100 103013080 15120 15120 15120 15120 0
148 20250418 162000 103013080 15120 15120 15120 15120 0
149 20250418 161900 103013080 15120 15120 15120 15120 0
150 20250418 161800 103013080 15120 15120 15120 15120 0
151 20250418 161700 103013080 15120 15120 15120 15120 0
152 20250418 161600 103013080 15120 15120 15120 15120 46
153 20250418 161500 103013080 15120 15120 15120 15120 0
154 20250418 161400 103013080 15120 15120 15120 15120 0
155 20250418 161300 103013080 15120 15120 15120 15120 0
156 20250418 161200 103013080 15120 15120 15120 15120 0
157 20250418 161100 103013080 15120 15120 15120 15120 0
158 20250418 161000 103013080 15120 15120 15120 15120 0
159 20250418 160900 103013080 15120 15120 15120 15120 0
160 20250418 160800 103013080 15120 15120 15120 15120 0
161 20250418 160700 103013080 15120 15120 15120 15120 0
162 20250418 160600 103013080 15120 15120 15120 15120 0
163 20250418 160500 103013080 15120 15120 15120 15120 0
164 20250418 160400 103013080 15120 15120 15120 15120 0
165 20250418 160300 103013080 15120 15120 15120 15120 0
166 20250418 160200 103013080 15120 15120 15120 15120 0
167 20250418 160100 103013080 15120 15120 15120 15120 0
168 20250418 160000 103013080 15120 15120 15120 15120 0
169 20250418 155900 103013080 15120 15120 15120 15120 0
170 20250418 155800 103013080 15120 15120 15120 15120 0
171 20250418 155700 103013080 15120 15120 15120 15120 0
172 20250418 155600 103013080 15120 15120 15120 15120 0
173 20250418 155500 103013080 15120 15120 15120 15120 0
174 20250418 155400 103013080 15120 15120 15120 15120 0
175 20250418 155300 103013080 15120 15120 15120 15120 0
176 20250418 155200 103013080 15120 15120 15120 15120 0
177 20250418 155100 103013080 15120 15120 15120 15120 0
178 20250418 155000 103013080 15120 15120 15120 15120 0
179 20250418 154900 103013080 15120 15120 15120 15120 0
180 20250418 154800 103013080 15120 15120 15120 15120 0
181 20250418 154700 103013080 15120 15120 15120 15120 0
182 20250418 154600 103013080 15120 15120 15120 15120 46
183 20250418 154500 103013080 15120 15120 15120 15120 0
184 20250418 154400 103013080 15120 15120 15120 15120 0
185 20250418 154300 103013080 15120 15120 15120 15120 0
186 20250418 154200 103013080 15120 15120 15120 15120 0
187 20250418 154100 103013080 15120 15120 15120 15120 0
188 20250418 154000 103013080 15120 15120 15120 15120 0
189 20250418 153900 103013080 15120 15120 15120 15120 0
190 20250418 153800 103013080 15120 15120 15120 15120 0
191 20250418 153700 103013080 15120 15120 15120 15120 0
192 20250418 153600 103013080 15120 15120 15120 15120 0
193 20250418 153500 103013080 15120 15120 15120 15120 0
194 20250418 153400 103013080 15120 15120 15120 15120 0
195 20250418 153300 103013080 15120 15120 15120 15120 0
196 20250418 153200 103013080 15120 15120 15120 15120 0
197 20250418 153100 103013080 15120 15120 15120 15120 0
198 20250418 153000 103013080 15120 15120 15120 15120 46
199 20250418 152900 102317560 15180 15180 15180 15180 0
200 20250418 152800 102317560 15180 15180 15180 15180 0
201 20250418 152700 102317560 15180 15180 15180 15180 0
202 20250418 152600 102317560 15180 15180 15180 15180 0
203 20250418 152500 102317560 15180 15180 15180 15180 0
204 20250418 152400 102317560 15180 15180 15180 15180 0
205 20250418 152300 102317560 15180 15180 15180 15180 0
206 20250418 152200 102317560 15180 15180 15180 15180 0
207 20250418 152100 102317560 15180 15180 15180 15180 0
208 20250418 152000 102317560 15180 15180 15180 15180 0
209 20250418 151900 102317560 15180 15180 15180 15180 2
210 20250418 151800 102287200 15180 15180 15180 15180 0
211 20250418 151700 102287200 15180 15180 15180 15180 0
212 20250418 151600 102287200 15180 15180 15180 15180 0
213 20250418 151500 102287200 15180 15180 15180 15180 0
214 20250418 151400 102287200 15180 15180 15180 15180 0
215 20250418 151300 102287200 15180 15180 15180 15180 0
216 20250418 151200 102287200 15180 15180 15180 15180 7
217 20250418 151100 102180940 15180 15180 15180 15180 5
218 20250418 151000 102105040 15180 15180 15180 15180 5
219 20250418 150900 102029140 15180 15180 15180 15180 0
220 20250418 150800 102029140 15180 15130 15180 15130 2335
221 20250418 150700 66594390 15130 15130 15130 15130 4
222 20250418 150600 66533870 15120 15120 15120 15120 0
223 20250418 150500 66533870 15120 15120 15120 15120 0
224 20250418 150400 66533870 15120 15120 15120 15120 0
225 20250418 150300 66533870 15120 15120 15120 15120 0
226 20250418 150200 66533870 15120 15120 15120 15120 43
227 20250418 150100 65883710 15120 15120 15120 15120 6
228 20250418 150000 65792990 15120 15120 15120 15120 0
229 20250418 145900 65792990 15120 15120 15120 15120 1
230 20250418 145800 65777870 15120 15110 15120 15110 4
231 20250418 145700 65717400 15110 15110 15110 15110 0
232 20250418 145600 65717400 15110 15110 15110 15110 0
233 20250418 145500 65717400 15110 15110 15110 15110 3
234 20250418 145400 65672070 15100 15100 15100 15100 0
235 20250418 145300 65672070 15100 15100 15100 15100 0
236 20250418 145200 65672070 15100 15100 15100 15100 0
237 20250418 145100 65672070 15100 15100 15100 15100 0
238 20250418 145000 65672070 15100 15100 15100 15100 200
239 20250418 144900 62652070 15110 15110 15110 15110 0
240 20250418 144800 62652070 15110 15110 15110 15110 0
241 20250418 144700 62652070 15110 15110 15110 15110 4
242 20250418 144600 62591630 15120 15120 15120 15120 0
243 20250418 144500 62591630 15120 15120 15120 15120 3
244 20250418 144400 62546270 15110 15110 15110 15110 0
245 20250418 144300 62546270 15110 15110 15110 15110 0
246 20250418 144200 62546270 15110 15110 15110 15110 1
247 20250418 144100 62531160 15120 15120 15120 15120 0
248 20250418 144000 62531160 15120 15120 15120 15120 0
249 20250418 143900 62531160 15120 15130 15130 15110 150
250 20250418 143800 60263140 15130 15130 15130 15130 0
251 20250418 143700 60263140 15130 15130 15130 15130 0
252 20250418 143600 60263140 15130 15130 15130 15130 1
253 20250418 143500 60248010 15130 15130 15130 15130 8
254 20250418 143400 60126970 15140 15140 15140 15140 3
255 20250418 143300 60081550 15130 15130 15140 15120 315
256 20250418 143200 55315590 15130 15130 15130 15130 1
257 20250418 143100 55300460 15140 15140 15140 15140 1
258 20250418 143000 55285320 15140 15140 15140 15140 0
259 20250418 142900 55285320 15140 15140 15140 15140 5
260 20250418 142800 55209620 15140 15140 15140 15140 0
261 20250418 142700 55209620 15140 15140 15140 15140 0
262 20250418 142600 55209620 15140 15140 15140 15140 0
263 20250418 142500 55209620 15140 15140 15140 15140 0
264 20250418 142400 55209620 15140 15140 15140 15140 0
265 20250418 142300 55209620 15140 15140 15140 15140 0
266 20250418 142200 55209620 15140 15140 15140 15140 0
267 20250418 142100 55209620 15140 15140 15140 15140 0
268 20250418 142000 55209620 15140 15140 15140 15140 2
269 20250418 141900 55179340 15150 15150 15150 15150 0
270 20250418 141800 55179340 15150 15150 15150 15150 0
271 20250418 141700 55179340 15150 15150 15150 15150 0
272 20250418 141600 55179340 15150 15150 15150 15150 5
273 20250418 141500 55103590 15140 15140 15140 15140 0
274 20250418 141400 55103590 15140 15140 15140 15140 0
275 20250418 141300 55103590 15140 15140 15140 15140 0
276 20250418 141200 55103590 15140 15140 15140 15140 5
277 20250418 141100 55027890 15140 15140 15140 15140 0
278 20250418 141000 55027890 15140 15140 15140 15140 0
279 20250418 140900 55027890 15140 15140 15140 15140 0
280 20250418 140800 55027890 15140 15140 15140 15140 1
281 20250418 140700 55012750 15140 15140 15140 15140 0
282 20250418 140600 55012750 15140 15150 15150 15140 7
283 20250418 140500 54906740 15180 15180 15180 15180 0
284 20250418 140400 54906740 15180 15180 15180 15180 0
285 20250418 140300 54906740 15180 15150 15180 15150 8
286 20250418 140200 54785510 15140 15140 15140 15140 0
287 20250418 140100 54785510 15140 15140 15140 15140 9
288 20250418 140000 54649250 15140 15140 15140 15140 0
289 20250418 135900 54649250 15140 15140 15140 15140 0
290 20250418 135800 54649250 15140 15140 15140 15140 0
291 20250418 135700 54649250 15140 15140 15140 15140 0
292 20250418 135600 54649250 15140 15140 15140 15140 0
293 20250418 135500 54649250 15140 15140 15140 15140 0
294 20250418 135400 54649250 15140 15140 15140 15140 3
295 20250418 135300 54603830 15140 15140 15140 15140 0
296 20250418 135200 54603830 15140 15140 15140 15140 2
297 20250418 135100 54573550 15130 15130 15130 15130 2
298 20250418 135000 54543290 15140 15140 15140 15140 0
299 20250418 134900 54543290 15140 15110 15140 15110 13
300 20250418 134800 54346710 15100 15100 15100 15100 0
301 20250418 134700 54346710 15100 15100 15100 15100 2
302 20250418 134600 54316510 15100 15100 15100 15100 0
303 20250418 134500 54316510 15100 15100 15100 15100 0
304 20250418 134400 54316510 15100 15100 15100 15100 0
305 20250418 134300 54316510 15100 15100 15100 15100 0
306 20250418 134200 54316510 15100 15100 15100 15100 0
307 20250418 134100 54316510 15100 15100 15100 15100 0
308 20250418 134000 54316510 15100 15100 15100 15100 0
309 20250418 133900 54316510 15100 15100 15100 15100 0
310 20250418 133800 54316510 15100 15100 15100 15100 0
311 20250418 133700 54316510 15100 15100 15100 15100 0
312 20250418 133600 54316510 15100 15100 15100 15100 0
313 20250418 133500 54316510 15100 15100 15100 15100 0
314 20250418 133400 54316510 15100 15100 15100 15100 0
315 20250418 133300 54316510 15100 15100 15100 15100 0
316 20250418 133200 54316510 15100 15100 15100 15100 2
317 20250418 133100 54286310 15090 15090 15090 15090 0
318 20250418 133000 54286310 15090 15090 15090 15090 0
319 20250418 132900 54286310 15090 15090 15090 15090 0
320 20250418 132800 54286310 15090 15090 15090 15090 0
321 20250418 132700 54286310 15090 15090 15090 15090 0
322 20250418 132600 54286310 15090 15090 15090 15090 0
323 20250418 132500 54286310 15090 15090 15090 15090 0
324 20250418 132400 54286310 15090 15090 15090 15090 0
325 20250418 132300 54286310 15090 15090 15090 15090 0
326 20250418 132200 54286310 15090 15090 15090 15090 0
327 20250418 132100 54286310 15090 15090 15090 15090 0
328 20250418 132000 54286310 15090 15090 15090 15090 2
329 20250418 131900 54256130 15100 15100 15100 15100 0
330 20250418 131800 54256130 15100 15100 15100 15100 0
331 20250418 131700 54256130 15100 15100 15100 15100 45
332 20250418 131600 53576630 15100 15100 15100 15100 0
333 20250418 131500 53576630 15100 15100 15100 15100 0
334 20250418 131400 53576630 15100 15100 15100 15100 0
335 20250418 131300 53576630 15100 15100 15100 15100 0
336 20250418 131200 53576630 15100 15100 15100 15100 0
337 20250418 131100 53576630 15100 15100 15100 15100 40
338 20250418 131000 52972630 15100 15120 15120 15100 311
339 20250418 130900 48276470 15130 15130 15130 15130 0
340 20250418 130800 48276470 15130 15130 15130 15130 0
341 20250418 130700 48276470 15130 15130 15130 15130 0
342 20250418 130600 48276470 15130 15130 15130 15130 3
343 20250418 130500 48231080 15130 15130 15130 15130 0
344 20250418 130400 48231080 15130 15130 15130 15130 4
345 20250418 130300 48170560 15130 15130 15130 15130 0
346 20250418 130200 48170560 15130 15130 15130 15130 0
347 20250418 130100 48170560 15130 15130 15130 15130 0
348 20250418 130000 48170560 15130 15130 15130 15130 0
349 20250418 125900 48170560 15130 15130 15130 15130 0
350 20250418 125800 48170560 15130 15130 15130 15130 0
351 20250418 125700 48170560 15130 15130 15130 15130 0
352 20250418 125600 48170560 15130 15130 15130 15130 0
353 20250418 125500 48170560 15130 15120 15130 15120 5
354 20250418 125400 48094940 15090 15090 15090 15090 0
355 20250418 125300 48094940 15090 15090 15090 15090 0
356 20250418 125200 48094940 15090 15090 15090 15090 0
357 20250418 125100 48094940 15090 15090 15090 15090 0
358 20250418 125000 48094940 15090 15090 15090 15090 0
359 20250418 124900 48094940 15090 15090 15090 15090 93
360 20250418 124800 46691570 15100 15100 15100 15100 0
361 20250418 124700 46691570 15100 15100 15100 15100 0
362 20250418 124600 46691570 15100 15100 15100 15100 0
363 20250418 124500 46691570 15100 15100 15100 15100 16
364 20250418 124400 46449970 15100 15100 15100 15100 0
365 20250418 124300 46449970 15100 15100 15100 15100 0
366 20250418 124200 46449970 15100 15100 15100 15100 0
367 20250418 124100 46449970 15100 15100 15100 15100 0
368 20250418 124000 46449970 15100 15090 15100 15090 5
369 20250418 123900 46374480 15100 15100 15100 15100 0
370 20250418 123800 46374480 15100 15100 15100 15100 0
371 20250418 123700 46374480 15100 15100 15100 15100 7
372 20250418 123600 46268780 15130 15130 15130 15130 8
373 20250418 123500 46147740 15140 15140 15140 15140 4
374 20250418 123400 46087180 15150 15150 15150 15150 16
375 20250418 123300 45844780 15160 15160 15160 15160 0
376 20250418 123200 45844780 15160 15160 15160 15160 8
377 20250418 123100 45723500 15170 15170 15170 15170 1
378 20250418 123000 45708330 15180 15180 15180 15180 0
379 20250418 122900 45708330 15180 15180 15180 15180 1
380 20250418 122800 45693150 15180 15180 15180 15180 0
381 20250418 122700 45693150 15180 15180 15180 15180 0
382 20250418 122600 45693150 15180 15180 15180 15180 0
383 20250418 122500 45693150 15180 15180 15180 15180 0
384 20250418 122400 45693150 15180 15180 15180 15180 0
385 20250418 122300 45693150 15180 15180 15180 15180 0
386 20250418 122200 45693150 15180 15180 15180 15180 0
387 20250418 122100 45693150 15180 15180 15180 15180 18
388 20250418 122000 45419910 15180 15170 15180 15170 37
389 20250418 121900 44858610 15170 15170 15170 15170 0
390 20250418 121800 44858610 15170 15170 15170 15170 0
391 20250418 121700 44858610 15170 15170 15170 15170 0
392 20250418 121600 44858610 15170 15170 15170 15170 0
393 20250418 121500 44858610 15170 15170 15170 15170 0
394 20250418 121400 44858610 15170 15170 15170 15170 0
395 20250418 121300 44858610 15170 15170 15170 15170 0
396 20250418 121200 44858610 15170 15170 15170 15170 0
397 20250418 121100 44858610 15170 15170 15170 15170 0
398 20250418 121000 44858610 15170 15150 15170 15150 30
399 20250418 120900 44404030 15150 15140 15150 15140 25
400 20250418 120800 44025490 15140 15140 15140 15140 0
401 20250418 120700 44025490 15140 15140 15140 15140 0
402 20250418 120600 44025490 15140 15140 15140 15140 0
403 20250418 120500 44025490 15140 15140 15140 15140 0
404 20250418 120400 44025490 15140 15140 15140 15140 0
405 20250418 120300 44025490 15140 15140 15140 15140 0
406 20250418 120200 44025490 15140 15140 15140 15140 0
407 20250418 120100 44025490 15140 15140 15140 15140 0
408 20250418 120000 44025490 15140 15140 15140 15140 0
409 20250418 115900 44025490 15140 15140 15140 15140 0
410 20250418 115800 44025490 15140 15140 15140 15140 2
411 20250418 115700 43995210 15130 15130 15130 15130 0
412 20250418 115600 43995210 15130 15130 15130 15130 0
413 20250418 115500 43995210 15130 15130 15130 15130 1
414 20250418 115400 43980080 15130 15130 15130 15130 14
415 20250418 115300 43768260 15130 15130 15130 15130 0
416 20250418 115200 43768260 15130 15130 15130 15130 0
417 20250418 115100 43768260 15130 15130 15130 15130 0
418 20250418 115000 43768260 15130 15130 15130 15130 0
419 20250418 114900 43768260 15130 15130 15130 15130 0
420 20250418 114800 43768260 15130 15110 15130 15100 362
421 20250418 114700 38301340 15140 15140 15140 15140 0
422 20250418 114600 38301340 15140 15140 15140 15140 0
423 20250418 114500 38301340 15140 15140 15140 15140 0
424 20250418 114400 38301340 15140 15140 15140 15140 0
425 20250418 114300 38301340 15140 15140 15140 15140 0
426 20250418 114200 38301340 15140 15140 15140 15140 1
427 20250418 114100 38286200 15140 15140 15140 15140 0
428 20250418 114000 38286200 15140 15140 15140 15140 0
429 20250418 113900 38286200 15140 15140 15140 15140 0
430 20250418 113800 38286200 15140 15140 15140 15140 0
431 20250418 113700 38286200 15140 15140 15140 15140 0
432 20250418 113600 38286200 15140 15140 15140 15140 0
433 20250418 113500 38286200 15140 15140 15140 15140 1
434 20250418 113400 38271060 15140 15140 15140 15140 0
435 20250418 113300 38271060 15140 15140 15140 15140 0
436 20250418 113200 38271060 15140 15140 15140 15140 0
437 20250418 113100 38271060 15140 15140 15140 15140 0
438 20250418 113000 38271060 15140 15140 15140 15140 3
439 20250418 112900 38225640 15140 15140 15140 15140 0
440 20250418 112800 38225640 15140 15140 15140 15140 0
441 20250418 112700 38225640 15140 15140 15140 15140 1
442 20250418 112600 38210500 15150 15150 15150 15150 0
443 20250418 112500 38210500 15150 15150 15150 15150 0
444 20250418 112400 38210500 15150 15150 15150 15150 0
445 20250418 112300 38210500 15150 15140 15150 15140 5
446 20250418 112200 38134790 15140 15140 15140 15140 0
447 20250418 112100 38134790 15140 15140 15140 15140 0
448 20250418 112000 38134790 15140 15140 15140 15140 0
449 20250418 111900 38134790 15140 15140 15140 15140 0
450 20250418 111800 38134790 15140 15140 15140 15140 0
451 20250418 111700 38134790 15140 15140 15140 15140 0
452 20250418 111600 38134790 15140 15140 15140 15140 0
453 20250418 111500 38134790 15140 15140 15140 15140 0
454 20250418 111400 38134790 15140 15140 15140 15140 0
455 20250418 111300 38134790 15140 15140 15140 15140 0
456 20250418 111200 38134790 15140 15110 15140 15110 10
457 20250418 111100 37983480 15110 15110 15110 15110 0
458 20250418 111000 37983480 15110 15110 15110 15110 10
459 20250418 110900 37832380 15110 15110 15110 15110 38
460 20250418 110800 37258200 15110 15110 15110 15110 0
461 20250418 110700 37258200 15110 15110 15110 15110 3
462 20250418 110600 37212870 15110 15110 15110 15110 20
463 20250418 110500 36910670 15100 15100 15100 15100 0
464 20250418 110400 36910670 15100 15100 15100 15100 0
465 20250418 110300 36910670 15100 15100 15100 15100 0
466 20250418 110200 36910670 15100 15100 15100 15100 0
467 20250418 110100 36910670 15100 15100 15100 15100 0
468 20250418 110000 36910670 15100 15110 15110 15100 2
469 20250418 105900 36880460 15110 15110 15110 15110 2
470 20250418 105800 36850240 15110 15110 15110 15110 2
471 20250418 105700 36820020 15100 15100 15100 15100 0
472 20250418 105600 36820020 15100 15110 15110 15100 141
473 20250418 105500 34689690 15110 15110 15110 15110 0
474 20250418 105400 34689690 15110 15110 15110 15110 0
475 20250418 105300 34689690 15110 15110 15110 15110 0
476 20250418 105200 34689690 15110 15110 15110 15110 0
477 20250418 105100 34689690 15110 15110 15110 15110 0
478 20250418 105000 34689690 15110 15110 15110 15110 0
479 20250418 104900 34689690 15110 15110 15110 15110 5
480 20250418 104800 34614140 15120 15120 15120 15120 33
481 20250418 104700 34115180 15150 15150 15150 15150 16
482 20250418 104600 33872780 15150 15150 15150 15150 0
483 20250418 104500 33872780 15150 15140 15150 15140 23
484 20250418 104400 33524340 15120 15130 15130 15120 57
485 20250418 104300 32662270 15130 15130 15130 15130 15
486 20250418 104200 32435320 15140 15140 15140 15130 5
487 20250418 104100 32359640 15150 15150 15150 15150 0
488 20250418 104000 32359640 15150 15150 15150 15150 0
489 20250418 103900 32359640 15150 15150 15150 15150 0
490 20250418 103800 32359640 15150 15150 15150 15150 81
491 20250418 103700 31132490 15130 15140 15140 15130 50
492 20250418 103600 30375930 15140 15140 15140 15140 0
493 20250418 103500 30375930 15140 15140 15140 15140 7
494 20250418 103400 30269950 15140 15140 15140 15140 20
495 20250418 103300 29967150 15140 15160 15160 15140 30
496 20250418 103200 29512820 15170 15170 15170 15170 0
497 20250418 103100 29512820 15170 15170 15170 15170 0
498 20250418 103000 29512820 15170 15170 15170 15170 1
499 20250418 102900 29497650 15170 15170 15170 15170 1
500 20250418 102800 29482480 15170 15170 15170 15170 0
501 20250418 102700 29482480 15170 15170 15170 15170 22
502 20250418 102600 29148740 15170 15170 15170 15170 0
503 20250418 102500 29148740 15170 15170 15170 15170 2
504 20250418 102400 29118400 15170 15170 15170 15170 0
505 20250418 102300 29118400 15170 15170 15170 15170 1
506 20250418 102200 29103230 15180 15180 15180 15180 0
507 20250418 102100 29103230 15180 15180 15180 15180 2
508 20250418 102000 29072870 15180 15180 15180 15180 0
509 20250418 101900 29072870 15180 15180 15180 15180 22
510 20250418 101800 28738910 15180 15180 15180 15180 1
511 20250418 101700 28723730 15170 15170 15170 15170 6
512 20250418 101600 28632710 15180 15170 15180 15170 2
513 20250418 101500 28602360 15150 15150 15150 15150 0
514 20250418 101400 28602360 15150 15160 15160 15150 10
515 20250418 101300 28450840 15160 15160 15160 15160 0
516 20250418 101200 28450840 15160 15160 15160 15160 1
517 20250418 101100 28435680 15180 15180 15180 15180 0
518 20250418 101000 28435680 15180 15180 15180 15180 0
519 20250418 100900 28435680 15180 15180 15180 15180 0
520 20250418 100800 28435680 15180 15180 15180 15180 0
521 20250418 100700 28435680 15180 15190 15190 15170 527
522 20250418 100600 20435910 15180 15180 15180 15180 1
523 20250418 100500 20420730 15180 15180 15180 15180 0
524 20250418 100400 20420730 15180 15180 15180 15180 0
525 20250418 100300 20420730 15180 15180 15180 15180 4
526 20250418 100200 20360010 15170 15170 15170 15170 0
527 20250418 100100 20360010 15170 15170 15170 15170 10
528 20250418 100000 20208310 15170 15170 15170 15170 1
529 20250418 095900 20193140 15190 15190 15190 15190 0
530 20250418 095800 20193140 15190 15190 15190 15190 0
531 20250418 095700 20193140 15190 15190 15190 15190 0
532 20250418 095600 20193140 15190 15190 15190 15190 0
533 20250418 095500 20193140 15190 15180 15190 15180 34
534 20250418 095400 19676730 15190 15190 15190 15190 0
535 20250418 095300 19676730 15190 15190 15190 15190 1
536 20250418 095200 19661540 15190 15190 15190 15190 0
537 20250418 095100 19661540 15190 15190 15190 15190 0
538 20250418 095000 19661540 15190 15190 15190 15190 0
539 20250418 094900 19661540 15190 15190 15190 15190 2
540 20250418 094800 19631160 15180 15180 15180 15180 0
541 20250418 094700 19631160 15180 15180 15180 15180 0
542 20250418 094600 19631160 15180 15180 15180 15180 0
543 20250418 094500 19631160 15180 15180 15180 15180 2
544 20250418 094400 19600800 15180 15180 15180 15180 1
545 20250418 094300 19585620 15170 15170 15170 15170 36
546 20250418 094200 19039500 15170 15170 15170 15170 0
547 20250418 094100 19039500 15170 15150 15170 15150 121
548 20250418 094000 17206180 15150 15160 15160 15150 13
549 20250418 093900 17009150 15160 15160 15160 15160 1
550 20250418 093800 16993990 15160 15170 15170 15160 71
551 20250418 093700 15917040 15170 15170 15170 15170 47
552 20250418 093600 15204050 15180 15180 15180 15180 0
553 20250418 093500 15204050 15180 15180 15180 15180 0
554 20250418 093400 15204050 15180 15180 15180 15180 0
555 20250418 093300 15204050 15180 15180 15180 15180 0
556 20250418 093200 15204050 15180 15180 15180 15180 0
557 20250418 093100 15204050 15180 15160 15180 15160 11
558 20250418 093000 15037240 15190 15190 15190 15190 0
559 20250418 092900 15037240 15190 15190 15190 15190 0
560 20250418 092800 15037240 15190 15200 15200 15190 34
561 20250418 092700 14520460 15200 15200 15200 15200 0
562 20250418 092600 14520460 15200 15200 15200 15200 1
563 20250418 092500 14505260 15190 15190 15190 15190 2
564 20250418 092400 14474880 15190 15190 15190 15190 0
565 20250418 092300 14474880 15190 15190 15200 15190 6
566 20250418 092200 14383720 15180 15180 15180 15180 7
567 20250418 092100 14277460 15200 15200 15200 15200 107
568 20250418 092000 12651060 15200 15170 15200 15160 57
569 20250418 091900 11786010 15180 15150 15180 15100 18
570 20250418 091800 11513080 15130 15130 15130 15130 6
571 20250418 091700 11422300 15100 15100 15100 15100 0
572 20250418 091600 11422300 15100 15130 15130 15100 53
573 20250418 091500 10621500 15100 15050 15100 15050 29
574 20250418 091400 10184110 15050 15000 15050 15000 14
575 20250418 091300 9973920 14960 14960 14960 14960 2
576 20250418 091200 9944000 14960 14960 14960 14960 0
577 20250418 091100 9944000 14960 14940 14960 14940 363
578 20250418 091000 4515180 14940 14940 14940 14940 0
579 20250418 090900 4515180 14940 14940 14940 14940 5
580 20250418 090800 4440480 14940 14940 14940 14940 2
581 20250418 090700 4410600 14950 14950 14950 14950 3
582 20250418 090600 4365750 14960 14960 14960 14960 2
583 20250418 090500 4335830 15000 15000 15000 15000 0
584 20250418 090400 4335830 15000 15000 15000 15000 0
585 20250418 090300 4335830 15000 15000 15000 15000 35
586 20250418 090200 3810830 14960 14990 14990 14950 118
587 20250418 090100 2046610 15000 14830 15000 14830 51
588 20250418 090000 1287650 14810 14800 14810 14750 87

8
016250/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
20250418,160310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15120,320,2,2.16,103028200,6810,52.32,14800,15200,14750,19240,10360,14800,15128.96,2.56,0,125,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,490,-1.40,0.18,12,0.21,-10763.00,83253.00,18740,20240805,-19.32,11770,20241209,28.46,15200,-0.53,20250418,12260,23.33,20250120,18740,-19.32,20240805,11770,28.46,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15120,320,2,2.16,66533870,4405,33.84,14800,15200,14750,19240,10360,14800,15104.17,2.56,0,162,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,490,-1.40,0.18,12,0.14,-10763.00,83253.00,18740,20240805,-19.32,11770,20241209,28.46,15200,-0.53,20250418,12260,23.33,20250120,18740,-19.32,20240805,11770,28.46,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15140,340,2,2.30,54785510,3628,27.87,14800,15200,14750,19240,10360,14800,15100.75,2.56,0,143,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,491,-1.41,0.18,12,0.11,-10763.00,83253.00,18740,20240805,-19.21,11770,20241209,28.63,15200,-0.39,20250418,12260,23.49,20250120,18740,-19.21,20240805,11770,28.63,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,130314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15130,330,2,2.23,48170560,3190,24.51,14800,15200,14750,19240,10360,14800,15100.49,2.56,0,136,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,491,-1.41,0.18,12,0.10,-10763.00,83253.00,18740,20240805,-19.26,11770,20241209,28.55,15200,-0.46,20250418,12260,23.41,20250120,18740,-19.26,20240805,11770,28.55,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,120313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15140,340,2,2.30,44025490,2916,22.40,14800,15200,14750,19240,10360,14800,15097.90,2.56,0,92,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,491,-1.41,0.18,12,0.09,-10763.00,83253.00,18740,20240805,-19.21,11770,20241209,28.63,15200,-0.39,20250418,12260,23.49,20250120,18740,-19.21,20240805,11770,28.63,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,110315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15100,300,2,2.03,36910670,2445,18.78,14800,15200,14750,19240,10360,14800,15096.39,2.56,0,72,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,490,-1.40,0.18,12,0.08,-10763.00,83253.00,18740,20240805,-19.42,11770,20241209,28.29,15200,-0.66,20250418,12260,23.16,20250120,18740,-19.42,20240805,11770,28.29,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,100314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15170,370,2,2.50,20360010,1353,10.39,14800,15200,14750,19240,10360,14800,15048.05,2.56,0,79,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,492,-1.41,0.18,12,0.04,-10763.00,83253.00,18740,20240805,-19.05,11770,20241209,28.89,15200,-0.20,20250418,12260,23.74,20250120,18740,-19.05,20240805,11770,28.89,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250418,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15000,200,2,1.35,4185830,281,2.16,14800,15000,14750,19240,10360,14800,14896.19,2.56,0,17,15260,15030,14570,14340,13880,15145,14455,167,4440,5000,10360,10,1,3243585,487,-1.39,0.18,12,0.01,-10763.00,83253.00,18740,20240805,-19.96,11770,20241209,27.44,15000,0.00,20250418,12260,22.35,20250120,18740,-19.96,20240805,11770,27.44,20241209,0.02,Y,016250,5000,167 억,,83114,N,N,0,N,00,N
20250417,160313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14800,840,2,6.02,188909965,13017,568.68,14110,14800,14110,18140,9780,13960,14512.45,2.55,0,521,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,480,-1.38,0.18,12,0.40,-10763.00,83253.00,18740,20240805,-21.02,11770,20241209,25.74,14850,-0.34,20250327,12260,20.72,20250120,18740,-21.02,20240805,11770,25.74,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,150314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14750,790,2,5.66,182382475,12575,549.37,14110,14750,14110,18140,9780,13960,14503.58,2.55,0,457,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,478,-1.37,0.18,12,0.39,-10763.00,83253.00,18740,20240805,-21.29,11770,20241209,25.32,14850,-0.67,20250327,12260,20.31,20250120,18740,-21.29,20240805,11770,25.32,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,N,00,N
20250417,140315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14550,590,2,4.23,152973450,10561,461.38,14110,14630,14110,18140,9780,13960,14484.75,2.55,0,206,14986,14472,14086,13572,13186,14280,13380,167,4180,5000,9770,10,1,3243585,472,-1.35,0.17,12,0.33,-10763.00,83253.00,18740,20240805,-22.36,11770,20241209,23.62,14850,-2.02,20250327,12260,18.68,20250120,18740,-22.36,20240805,11770,23.62,20241209,0.02,Y,016250,5000,167 억,,82593,N,N,0,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 160310 57 100.00 KOSDAQ 건설 N N N N N 15120 320 2 2.16 103028200 6810 52.32 14800 15200 14750 19240 10360 14800 15128.96 2.56 0 125 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 490 -1.40 0.18 12 0.21 -10763.00 83253.00 18740 20240805 -19.32 11770 20241209 28.46 15200 -0.53 20250418 12260 23.33 20250120 18740 -19.32 20240805 11770 28.46 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
3 20250418 150314 57 100.00 KOSDAQ 건설 N N N N N 15120 320 2 2.16 66533870 4405 33.84 14800 15200 14750 19240 10360 14800 15104.17 2.56 0 162 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 490 -1.40 0.18 12 0.14 -10763.00 83253.00 18740 20240805 -19.32 11770 20241209 28.46 15200 -0.53 20250418 12260 23.33 20250120 18740 -19.32 20240805 11770 28.46 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
4 20250418 140315 57 100.00 KOSDAQ 건설 N N N N N 15140 340 2 2.30 54785510 3628 27.87 14800 15200 14750 19240 10360 14800 15100.75 2.56 0 143 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 491 -1.41 0.18 12 0.11 -10763.00 83253.00 18740 20240805 -19.21 11770 20241209 28.63 15200 -0.39 20250418 12260 23.49 20250120 18740 -19.21 20240805 11770 28.63 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
5 20250418 130314 57 100.00 KOSDAQ 건설 N N N N N 15130 330 2 2.23 48170560 3190 24.51 14800 15200 14750 19240 10360 14800 15100.49 2.56 0 136 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 491 -1.41 0.18 12 0.10 -10763.00 83253.00 18740 20240805 -19.26 11770 20241209 28.55 15200 -0.46 20250418 12260 23.41 20250120 18740 -19.26 20240805 11770 28.55 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
6 20250418 120313 57 100.00 KOSDAQ 건설 N N N N N 15140 340 2 2.30 44025490 2916 22.40 14800 15200 14750 19240 10360 14800 15097.90 2.56 0 92 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 491 -1.41 0.18 12 0.09 -10763.00 83253.00 18740 20240805 -19.21 11770 20241209 28.63 15200 -0.39 20250418 12260 23.49 20250120 18740 -19.21 20240805 11770 28.63 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
7 20250418 110315 57 100.00 KOSDAQ 건설 N N N N N 15100 300 2 2.03 36910670 2445 18.78 14800 15200 14750 19240 10360 14800 15096.39 2.56 0 72 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 490 -1.40 0.18 12 0.08 -10763.00 83253.00 18740 20240805 -19.42 11770 20241209 28.29 15200 -0.66 20250418 12260 23.16 20250120 18740 -19.42 20240805 11770 28.29 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
8 20250418 100314 57 100.00 KOSDAQ 건설 N N N N N 15170 370 2 2.50 20360010 1353 10.39 14800 15200 14750 19240 10360 14800 15048.05 2.56 0 79 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 492 -1.41 0.18 12 0.04 -10763.00 83253.00 18740 20240805 -19.05 11770 20241209 28.89 15200 -0.20 20250418 12260 23.74 20250120 18740 -19.05 20240805 11770 28.89 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
9 20250418 090316 57 100.00 KOSDAQ 건설 N N N N N 15000 200 2 1.35 4185830 281 2.16 14800 15000 14750 19240 10360 14800 14896.19 2.56 0 17 15260 15030 14570 14340 13880 15145 14455 167 4440 5000 10360 10 1 3243585 487 -1.39 0.18 12 0.01 -10763.00 83253.00 18740 20240805 -19.96 11770 20241209 27.44 15000 0.00 20250418 12260 22.35 20250120 18740 -19.96 20240805 11770 27.44 20241209 0.02 Y 016250 5000 167 억 83114 N N 0 N 00 N
10 20250417 160313 57 100.00 KOSDAQ 건설 N N N N N 14800 840 2 6.02 188909965 13017 568.68 14110 14800 14110 18140 9780 13960 14512.45 2.55 0 521 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 480 -1.38 0.18 12 0.40 -10763.00 83253.00 18740 20240805 -21.02 11770 20241209 25.74 14850 -0.34 20250327 12260 20.72 20250120 18740 -21.02 20240805 11770 25.74 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
11 20250417 150314 57 100.00 KOSDAQ 건설 N N N N N 14750 790 2 5.66 182382475 12575 549.37 14110 14750 14110 18140 9780 13960 14503.58 2.55 0 457 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 478 -1.37 0.18 12 0.39 -10763.00 83253.00 18740 20240805 -21.29 11770 20241209 25.32 14850 -0.67 20250327 12260 20.31 20250120 18740 -21.29 20240805 11770 25.32 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N
12 20250417 140315 57 100.00 KOSDAQ 건설 N N N N N 14550 590 2 4.23 152973450 10561 461.38 14110 14630 14110 18140 9780 13960 14484.75 2.55 0 206 14986 14472 14086 13572 13186 14280 13380 167 4180 5000 9770 10 1 3243585 472 -1.35 0.17 12 0.33 -10763.00 83253.00 18740 20240805 -22.36 11770 20241209 23.62 14850 -2.02 20250327 12260 18.68 20250120 18740 -22.36 20240805 11770 23.62 20241209 0.02 Y 016250 5000 167 억 82593 N N 0 N 00 N

1
016250/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,3243585,0,45280446600,0.00
20250415,0,3243585,0,47031982500,0.00
20250414,0,3243585,0,46675188150,0.00
20250411,0,3243585,0,45831856050,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 3243585 0 45280446600 0.00
3 20250415 0 3243585 0 47031982500 0.00
4 20250414 0 3243585 0 46675188150 0.00
5 20250411 0 3243585 0 45831856050 0.00