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
023160/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,21800,22600,22700,21400,252933,5519758075,00,0.00,N,5,-750,
20250417,22550,21800,22700,21750,220830,4902721700,00,0.00,N,2,750,
20250416,21800,23550,23550,21450,539354,11961364075,00,0.00,N,5,-1750,
20250415,23550,23050,23700,22650,297647,6899490500,00,0.00,N,2,750,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 21800 22600 22700 21400 252933 5519758075 00 0.00 N 5 -750
3 20250417 22550 21800 22700 21750 220830 4902721700 00 0.00 N 2 750
4 20250416 21800 23550 23550 21450 539354 11961364075 00 0.00 N 5 -1750
5 20250415 23550 23050 23700 22650 297647 6899490500 00 0.00 N 2 750

593
023160/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185100,5519758075,21800,21800,21800,21800,6429
20250418,185000,5519758075,21800,21800,21800,21800,0
20250418,184900,5519758075,21800,21800,21800,21800,0
20250418,184800,5519758075,21800,21800,21800,21800,0
20250418,184700,5519758075,21800,21800,21800,21800,0
20250418,184600,5519758075,21800,21800,21800,21800,0
20250418,184500,5519758075,21800,21800,21800,21800,0
20250418,184400,5519758075,21800,21800,21800,21800,0
20250418,184300,5519758075,21800,21800,21800,21800,0
20250418,184200,5519758075,21800,21800,21800,21800,0
20250418,184100,5519758075,21800,21800,21800,21800,0
20250418,184000,5519758075,21800,21800,21800,21800,0
20250418,183900,5519758075,21800,21800,21800,21800,0
20250418,183800,5519758075,21800,21800,21800,21800,0
20250418,183700,5519758075,21800,21800,21800,21800,0
20250418,183600,5519758075,21800,21800,21800,21800,0
20250418,183500,5519758075,21800,21800,21800,21800,0
20250418,183400,5519758075,21800,21800,21800,21800,0
20250418,183300,5519758075,21800,21800,21800,21800,0
20250418,183200,5519758075,21800,21800,21800,21800,0
20250418,183100,5519758075,21800,21800,21800,21800,0
20250418,183000,5519758075,21800,21800,21800,21800,0
20250418,182900,5519758075,21800,21800,21800,21800,0
20250418,182800,5519758075,21800,21800,21800,21800,0
20250418,182700,5519758075,21800,21800,21800,21800,0
20250418,182600,5519758075,21800,21800,21800,21800,0
20250418,182500,5519758075,21800,21800,21800,21800,0
20250418,182400,5519758075,21800,21800,21800,21800,0
20250418,182300,5519758075,21800,21800,21800,21800,0
20250418,182200,5519758075,21800,21800,21800,21800,0
20250418,182100,5519758075,21800,21800,21800,21800,6429
20250418,182000,5519758075,21800,21800,21800,21800,0
20250418,181900,5519758075,21800,21800,21800,21800,0
20250418,181800,5519758075,21800,21800,21800,21800,0
20250418,181700,5519758075,21800,21800,21800,21800,0
20250418,181600,5519758075,21800,21800,21800,21800,0
20250418,181500,5519758075,21800,21800,21800,21800,0
20250418,181400,5519758075,21800,21800,21800,21800,0
20250418,181300,5519758075,21800,21800,21800,21800,0
20250418,181200,5519758075,21800,21800,21800,21800,0
20250418,181100,5519758075,21800,21800,21800,21800,0
20250418,181000,5519758075,21800,21800,21800,21800,0
20250418,180900,5519758075,21800,21800,21800,21800,0
20250418,180800,5519758075,21800,21800,21800,21800,0
20250418,180700,5519758075,21800,21800,21800,21800,0
20250418,180600,5519758075,21800,21800,21800,21800,0
20250418,180500,5519758075,21800,21800,21800,21800,0
20250418,180400,5519758075,21800,21800,21800,21800,0
20250418,180300,5519758075,21800,21800,21800,21800,0
20250418,180200,5519758075,21800,21800,21800,21800,0
20250418,180100,5519758075,21800,21800,21800,21800,0
20250418,180000,5519758075,21800,21800,21800,21800,0
20250418,175900,5519758075,21800,21800,21800,21800,0
20250418,175800,5519758075,21800,21800,21800,21800,0
20250418,175700,5519758075,21800,21800,21800,21800,0
20250418,175600,5519758075,21800,21800,21800,21800,0
20250418,175500,5519758075,21800,21800,21800,21800,0
20250418,175400,5519758075,21800,21800,21800,21800,0
20250418,175300,5519758075,21800,21800,21800,21800,0
20250418,175200,5519758075,21800,21800,21800,21800,0
20250418,175100,5519758075,21800,21800,21800,21800,6429
20250418,175000,5519758075,21800,21800,21800,21800,0
20250418,174900,5519758075,21800,21800,21800,21800,0
20250418,174800,5519758075,21800,21800,21800,21800,0
20250418,174700,5519758075,21800,21800,21800,21800,0
20250418,174600,5519758075,21800,21800,21800,21800,0
20250418,174500,5519758075,21800,21800,21800,21800,0
20250418,174400,5519758075,21800,21800,21800,21800,0
20250418,174300,5519758075,21800,21800,21800,21800,0
20250418,174200,5519758075,21800,21800,21800,21800,0
20250418,174100,5519758075,21800,21800,21800,21800,0
20250418,174000,5519758075,21800,21800,21800,21800,0
20250418,173900,5519758075,21800,21800,21800,21800,0
20250418,173800,5519758075,21800,21800,21800,21800,0
20250418,173700,5519758075,21800,21800,21800,21800,0
20250418,173600,5519758075,21800,21800,21800,21800,0
20250418,173500,5519758075,21800,21800,21800,21800,0
20250418,173400,5519758075,21800,21800,21800,21800,0
20250418,173300,5519758075,21800,21800,21800,21800,0
20250418,173200,5519758075,21800,21800,21800,21800,0
20250418,173100,5519758075,21800,21800,21800,21800,0
20250418,173000,5519758075,21800,21800,21800,21800,0
20250418,172900,5519758075,21800,21800,21800,21800,0
20250418,172800,5519758075,21800,21800,21800,21800,0
20250418,172700,5519758075,21800,21800,21800,21800,0
20250418,172600,5519758075,21800,21800,21800,21800,0
20250418,172500,5519758075,21800,21800,21800,21800,0
20250418,172400,5519758075,21800,21800,21800,21800,0
20250418,172300,5519758075,21800,21800,21800,21800,0
20250418,172200,5519758075,21800,21800,21800,21800,0
20250418,172100,5519758075,21800,21800,21800,21800,6429
20250418,172000,5519758075,21800,21800,21800,21800,0
20250418,171900,5519758075,21800,21800,21800,21800,0
20250418,171800,5519758075,21800,21800,21800,21800,0
20250418,171700,5519758075,21800,21800,21800,21800,0
20250418,171600,5519758075,21800,21800,21800,21800,0
20250418,171500,5519758075,21800,21800,21800,21800,0
20250418,171400,5519758075,21800,21800,21800,21800,0
20250418,171300,5519758075,21800,21800,21800,21800,0
20250418,171200,5519758075,21800,21800,21800,21800,0
20250418,171100,5519758075,21800,21800,21800,21800,0
20250418,171000,5519758075,21800,21800,21800,21800,0
20250418,170900,5519758075,21800,21800,21800,21800,0
20250418,170800,5519758075,21800,21800,21800,21800,0
20250418,170700,5519758075,21800,21800,21800,21800,0
20250418,170600,5519758075,21800,21800,21800,21800,0
20250418,170500,5519758075,21800,21800,21800,21800,0
20250418,170400,5519758075,21800,21800,21800,21800,0
20250418,170300,5519758075,21800,21800,21800,21800,0
20250418,170200,5519758075,21800,21800,21800,21800,0
20250418,170100,5519758075,21800,21800,21800,21800,0
20250418,170000,5519758075,21800,21800,21800,21800,0
20250418,165900,5519758075,21800,21800,21800,21800,0
20250418,165800,5519758075,21800,21800,21800,21800,0
20250418,165700,5519758075,21800,21800,21800,21800,0
20250418,165600,5519758075,21800,21800,21800,21800,0
20250418,165500,5519758075,21800,21800,21800,21800,0
20250418,165400,5519758075,21800,21800,21800,21800,0
20250418,165300,5519758075,21800,21800,21800,21800,0
20250418,165200,5519758075,21800,21800,21800,21800,0
20250418,165100,5519758075,21800,21800,21800,21800,6429
20250418,165000,5519758075,21800,21800,21800,21800,0
20250418,164900,5519758075,21800,21800,21800,21800,0
20250418,164800,5519758075,21800,21800,21800,21800,0
20250418,164700,5519758075,21800,21800,21800,21800,0
20250418,164600,5519758075,21800,21800,21800,21800,0
20250418,164500,5519758075,21800,21800,21800,21800,0
20250418,164400,5519758075,21800,21800,21800,21800,0
20250418,164300,5519758075,21800,21800,21800,21800,0
20250418,164200,5519758075,21800,21800,21800,21800,0
20250418,164100,5519758075,21800,21800,21800,21800,0
20250418,164000,5519758075,21800,21800,21800,21800,0
20250418,163900,5519758075,21800,21800,21800,21800,0
20250418,163800,5519758075,21800,21800,21800,21800,0
20250418,163700,5519758075,21800,21800,21800,21800,0
20250418,163600,5519758075,21800,21800,21800,21800,0
20250418,163500,5519758075,21800,21800,21800,21800,0
20250418,163400,5519758075,21800,21800,21800,21800,0
20250418,163300,5519758075,21800,21800,21800,21800,0
20250418,163200,5519758075,21800,21800,21800,21800,0
20250418,163100,5519758075,21800,21800,21800,21800,0
20250418,163000,5519758075,21800,21800,21800,21800,0
20250418,162900,5519758075,21800,21800,21800,21800,0
20250418,162800,5519758075,21800,21800,21800,21800,0
20250418,162700,5519758075,21800,21800,21800,21800,0
20250418,162600,5519758075,21800,21800,21800,21800,0
20250418,162500,5519758075,21800,21800,21800,21800,0
20250418,162400,5519758075,21800,21800,21800,21800,0
20250418,162300,5519758075,21800,21800,21800,21800,0
20250418,162200,5519758075,21800,21800,21800,21800,0
20250418,162100,5519758075,21800,21800,21800,21800,6429
20250418,162000,5519758075,21800,21800,21800,21800,0
20250418,161900,5519758075,21800,21800,21800,21800,0
20250418,161800,5519758075,21800,21800,21800,21800,0
20250418,161700,5519758075,21800,21800,21800,21800,0
20250418,161600,5519758075,21800,21800,21800,21800,0
20250418,161500,5519758075,21800,21800,21800,21800,0
20250418,161400,5519758075,21800,21800,21800,21800,0
20250418,161300,5519758075,21800,21800,21800,21800,0
20250418,161200,5519758075,21800,21800,21800,21800,0
20250418,161100,5519758075,21800,21800,21800,21800,0
20250418,161000,5519758075,21800,21800,21800,21800,0
20250418,160900,5519758075,21800,21800,21800,21800,0
20250418,160800,5519758075,21800,21800,21800,21800,0
20250418,160700,5519758075,21800,21800,21800,21800,0
20250418,160600,5519758075,21800,21800,21800,21800,0
20250418,160500,5519758075,21800,21800,21800,21800,0
20250418,160400,5519758075,21800,21800,21800,21800,0
20250418,160300,5519758075,21800,21800,21800,21800,0
20250418,160200,5519758075,21800,21800,21800,21800,0
20250418,160100,5519758075,21800,21800,21800,21800,0
20250418,160000,5519758075,21800,21800,21800,21800,0
20250418,155900,5519758075,21800,21800,21800,21800,0
20250418,155800,5519758075,21800,21800,21800,21800,0
20250418,155700,5519758075,21800,21800,21800,21800,0
20250418,155600,5519758075,21800,21800,21800,21800,0
20250418,155500,5519758075,21800,21800,21800,21800,0
20250418,155400,5519758075,21800,21800,21800,21800,0
20250418,155300,5519758075,21800,21800,21800,21800,0
20250418,155200,5519758075,21800,21800,21800,21800,0
20250418,155100,5519758075,21800,21800,21800,21800,6429
20250418,155000,5519758075,21800,21800,21800,21800,0
20250418,154900,5519758075,21800,21800,21800,21800,0
20250418,154800,5519758075,21800,21800,21800,21800,0
20250418,154700,5519758075,21800,21800,21800,21800,0
20250418,154600,5519758075,21800,21800,21800,21800,0
20250418,154500,5519758075,21800,21800,21800,21800,0
20250418,154400,5519758075,21800,21800,21800,21800,0
20250418,154300,5519758075,21800,21800,21800,21800,0
20250418,154200,5519758075,21800,21800,21800,21800,0
20250418,154100,5519758075,21800,21800,21800,21800,0
20250418,154000,5519758075,21800,21800,21800,21800,0
20250418,153900,5519758075,21800,21800,21800,21800,0
20250418,153800,5519758075,21800,21800,21800,21800,0
20250418,153700,5519758075,21800,21800,21800,21800,0
20250418,153600,5519758075,21800,21800,21800,21800,0
20250418,153500,5519758075,21800,21800,21800,21800,0
20250418,153400,5519758075,21800,21800,21800,21800,0
20250418,153300,5519758075,21800,21800,21800,21800,0
20250418,153200,5519758075,21800,21800,21800,21800,0
20250418,153100,5519758075,21800,21800,21800,21800,0
20250418,153000,5519758075,21800,21800,21800,21800,6429
20250418,152900,5379605875,21800,21800,21800,21800,0
20250418,152800,5379605875,21800,21800,21800,21800,0
20250418,152700,5379605875,21800,21800,21800,21800,0
20250418,152600,5379605875,21800,21800,21800,21800,0
20250418,152500,5379605875,21800,21800,21800,21800,0
20250418,152400,5379605875,21800,21800,21800,21800,0
20250418,152300,5379605875,21800,21800,21800,21800,0
20250418,152200,5379605875,21800,21800,21800,21800,0
20250418,152100,5379605875,21800,21800,21800,21800,0
20250418,152000,5379605875,21800,21800,21800,21800,0
20250418,151900,5379605875,21800,21750,21800,21750,836
20250418,151800,5361386925,21800,21800,21800,21750,475
20250418,151700,5351032075,21750,21750,21800,21750,45
20250418,151600,5350052425,21750,21750,21800,21750,80
20250418,151500,5348310225,21750,21800,21800,21750,152
20250418,151400,5345004025,21800,21750,21800,21750,1355
20250418,151300,5315479875,21750,21750,21750,21750,1
20250418,151200,5315458125,21750,21750,21750,21750,387
20250418,151100,5307040875,21750,21750,21750,21750,10
20250418,151000,5306823375,21750,21750,21800,21750,260
20250418,150900,5301159225,21750,21750,21750,21750,422
20250418,150800,5291980725,21800,21750,21800,21750,2222
20250418,150700,5243651825,21750,21750,21800,21750,209
20250418,150600,5239103975,21800,21750,21800,21750,146
20250418,150500,5235921225,21750,21750,21750,21750,0
20250418,150400,5235921225,21750,21800,21800,21750,730
20250418,150300,5220040925,21750,21750,21800,21750,170
20250418,150200,5216343375,21800,21800,21800,21750,64
20250418,150100,5214948225,21750,21750,21800,21750,140
20250418,150000,5211896475,21800,21750,21800,21750,52
20250418,145900,5210762925,21750,21750,21750,21750,68
20250418,145800,5209283925,21750,21750,21800,21750,59
20250418,145700,5207998800,21750,21750,21750,21750,213
20250418,145600,5203366050,21800,21750,21800,21750,245
20250418,145500,5198036000,21750,21750,21775,21750,350
20250418,145400,5190423475,21725,21750,21750,21725,59
20250418,145300,5189140450,21725,21750,21750,21700,60
20250418,145200,5187836125,21750,21700,21750,21700,121
20250418,145100,5185207575,21750,21750,21750,21700,212
20250418,145000,5180597075,21750,21750,21750,21750,36
20250418,144900,5179814075,21700,21750,21750,21700,229
20250418,144800,5174834025,21750,21700,21750,21700,133
20250418,144700,5171945475,21700,21700,21700,21700,50
20250418,144600,5170860475,21700,21700,21700,21700,99
20250418,144500,5168712175,21700,21700,21700,21700,2
20250418,144400,5168668775,21700,21750,21750,21700,125
20250418,144300,5165953975,21700,21700,21700,21700,44
20250418,144200,5164999175,21750,21700,21750,21700,240
20250418,144100,5159789675,21700,21700,21750,21700,139
20250418,144000,5156768175,21700,21750,21750,21700,278
20250418,143900,5150725725,21800,21750,21800,21750,33
20250418,143800,5150007475,21750,21750,21800,21750,17
20250418,143700,5149637475,21750,21750,21750,21750,273
20250418,143600,5143699725,21750,21750,21750,21700,205
20250418,143500,5139244175,21750,21750,21750,21750,117
20250418,143400,5136699425,21750,21750,21750,21750,1950
20250418,143300,5094286925,21700,21750,21750,21700,90
20250418,143200,5092333825,21750,21700,21750,21700,1233
20250418,143100,5065571075,21750,21750,21750,21700,3067
20250418,143000,4999016875,21750,21700,21750,21700,29
20250418,142900,4998387275,21700,21750,21750,21700,341
20250418,142800,4990976775,21700,21700,21750,21700,65
20250418,142700,4989565625,21750,21700,21750,21700,27
20250418,142600,4988979625,21750,21750,21750,21700,296
20250418,142500,4982541775,21750,21750,21800,21750,210
20250418,142400,4977974075,21800,21750,21800,21750,407
20250418,142300,4969121775,21800,21750,21800,21750,287
20250418,142200,4962877825,21800,21800,21800,21750,59
20250418,142100,4961593025,21750,21800,21800,21750,234
20250418,142000,4956502575,21750,21800,21800,21750,67
20250418,141900,4955045075,21750,21800,21800,21750,26
20250418,141800,4954479525,21750,21750,21800,21750,77
20250418,141700,4952804725,21750,21800,21800,21750,108
20250418,141600,4950455675,21750,21800,21800,21750,76
20250418,141500,4948802075,21750,21750,21800,21750,507
20250418,141400,4937774775,21750,21750,21800,21750,366
20250418,141300,4929811725,21750,21750,21800,21750,27
20250418,141200,4929224275,21750,21800,21800,21750,55
20250418,141100,4928027925,21750,21800,21800,21750,40
20250418,141000,4927157675,21800,21800,21800,21750,174
20250418,140900,4923370075,21800,21800,21800,21750,206
20250418,140800,4918880375,21800,21800,21850,21800,193
20250418,140700,4914667925,21800,21800,21850,21800,108
20250418,140600,4912313475,21800,21750,21850,21750,569
20250418,140500,4899909275,21750,21800,21800,21750,42
20250418,140400,4898995625,21750,21800,21800,21750,373
20250418,140300,4890880425,21750,21800,21800,21750,683
20250418,140200,4875994175,21800,21750,21800,21750,4334
20250418,140100,4781719475,21800,21800,21850,21750,1754
20250418,140000,4743482625,21800,21800,21850,21800,772
20250418,135900,4726652875,21800,21800,21850,21800,183
20250418,135800,4722658325,21800,21800,21850,21800,233
20250418,135700,4717569775,21800,21900,21900,21800,348
20250418,135600,4709971575,21850,21850,21900,21800,187
20250418,135500,4705888275,21850,21850,21850,21800,276
20250418,135400,4699863375,21850,21850,21900,21850,212
20250418,135300,4695226525,21850,21800,21850,21800,315
20250418,135200,4688346675,21850,21800,21850,21800,352
20250418,135100,4680668025,21850,21850,21850,21800,314
20250418,135000,4673812725,21850,21800,21850,21800,154
20250418,134900,4670450575,21800,21850,21850,21800,215
20250418,134800,4665755375,21800,21800,21850,21800,3554
20250418,134700,4588153625,21800,21800,21850,21800,239
20250418,134600,4582939325,21850,21800,21850,21800,196
20250418,134500,4578658275,21800,21800,21850,21800,181
20250418,134400,4574708075,21850,21800,21850,21800,249
20250418,134300,4569271575,21800,21800,21850,21800,201
20250418,134200,4564885575,21800,21800,21850,21800,167
20250418,134100,4561240775,21800,21800,21850,21800,330
20250418,134000,4554038575,21800,21800,21800,21750,335
20250418,133900,4546741225,21800,21800,21850,21750,348
20250418,133800,4539150925,21800,21800,21800,21750,226
20250418,133700,4534225375,21800,21800,21850,21800,438
20250418,133600,4524672775,21800,21800,21850,21800,285
20250418,133500,4518455675,21750,21850,21850,21750,420
20250418,133400,4509297025,21800,21900,21950,21800,1087
20250418,133300,4485565525,21900,21950,21950,21850,210
20250418,133200,4480966225,21950,21900,21950,21850,385
20250418,133100,4472535975,21900,21900,21950,21850,199
20250418,133000,4468180475,21900,21850,21900,21850,156
20250418,132900,4464765775,21850,21850,21900,21850,271
20250418,132800,4458833625,21850,21900,21900,21850,346
20250418,132700,4451263625,21900,21900,21900,21850,240
20250418,132600,4446011775,21850,21900,21900,21850,319
20250418,132500,4439031575,21850,21900,21900,21850,200
20250418,132400,4434656175,21900,21850,21900,21850,281
20250418,132300,4428510325,21850,21850,21850,21800,360
20250418,132200,4420653325,21850,21850,21850,21800,234
20250418,132100,4415540925,21850,21850,21850,21800,226
20250418,132000,4410607725,21850,21850,21850,21800,225
20250418,131900,4405692625,21850,21850,21850,21800,264
20250418,131800,4399926325,21850,21850,21850,21800,273
20250418,131700,4393962925,21850,21850,21850,21800,1111
20250418,131600,4369728875,21800,21850,21850,21800,426
20250418,131500,4360423475,21850,21850,21850,21850,145
20250418,131400,4357255225,21900,21800,21900,21800,676
20250418,131300,4342465725,21850,21800,21850,21800,532
20250418,131200,4330847675,21800,21800,21850,21800,117
20250418,131100,4328297025,21800,21850,21850,21800,91
20250418,131000,4326313125,21800,21800,21850,21800,132
20250418,130900,4323435475,21800,21800,21850,21800,253
20250418,130800,4317917625,21850,21850,21850,21800,218
20250418,130700,4313158525,21850,21850,21850,21800,247
20250418,130600,4307766175,21850,21800,21850,21800,157
20250418,130500,4304339575,21800,21800,21850,21800,243
20250418,130400,4299036425,21800,21800,21850,21800,86
20250418,130300,4297161575,21800,21850,21850,21750,2271
20250418,130200,4247586625,21850,21850,21900,21850,154
20250418,130100,4244221175,21850,21850,21900,21850,145
20250418,130000,4241051325,21850,21850,21850,21850,67
20250418,125900,4239587375,21850,21850,21900,21850,167
20250418,125800,4235936825,21900,21850,21900,21850,165
20250418,125700,4232329325,21850,21850,21900,21850,157
20250418,125600,4228896925,21850,21900,21900,21850,410
20250418,125500,4219938325,21850,21850,21900,21850,126
20250418,125400,4217183525,21850,21850,21900,21850,348
20250418,125300,4209570425,21900,21850,21900,21850,96
20250418,125200,4207472675,21850,21850,21850,21850,126
20250418,125100,4204719575,21900,21850,21900,21850,120
20250418,125000,4202095225,21850,21850,21850,21850,150
20250418,124900,4198817725,21850,21850,21850,21800,86
20250418,124800,4196940175,21850,21850,21850,21800,151
20250418,124700,4193642175,21850,21850,21900,21800,344
20250418,124600,4186128525,21850,21850,21850,21850,124
20250418,124500,4183419125,21850,21850,21850,21850,133
20250418,124400,4180513075,21850,21800,21850,21800,126
20250418,124300,4177762075,21800,21850,21850,21800,174
20250418,124200,4173965925,21850,21850,21850,21800,142
20250418,124100,4170865825,21800,21850,21850,21800,129
20250418,124000,4168051375,21850,21850,21850,21800,130
20250418,123900,4165213825,21850,21850,21850,21800,833
20250418,123800,4147020625,21800,21800,21850,21800,96
20250418,123700,4144926475,21800,21800,21900,21800,1172
20250418,123600,4119322475,21850,21850,21850,21800,1045
20250418,123500,4096489725,21850,21850,21900,21850,296
20250418,123400,4090015525,21900,21850,21900,21850,123
20250418,123300,4087325925,21850,21850,21900,21850,165
20250418,123200,4083716625,21900,21900,21900,21850,111
20250418,123100,4081290475,21900,21850,21900,21850,379
20250418,123000,4072992425,21900,21900,21900,21850,110
20250418,122900,4070585675,21900,21850,21900,21850,225
20250418,122800,4065660125,21850,21850,21850,21850,85
20250418,122700,4063802875,21850,21850,21900,21850,440
20250418,122600,4054169775,21850,21850,21900,21850,90
20250418,122500,4052203025,21900,21900,21900,21850,106
20250418,122400,4049884625,21900,21850,21900,21850,184
20250418,122300,4045862575,21850,21900,21900,21850,131
20250418,122200,4042997975,21900,21900,21900,21850,145
20250418,122100,4039826425,21900,21900,21900,21850,120
20250418,122000,4037201875,21850,21900,21900,21850,389
20250418,121900,4028685025,21850,21900,21900,21850,1266
20250418,121800,4000962125,21800,21850,21850,21800,739
20250418,121700,3984848125,21850,21800,21850,21800,153
20250418,121600,3981507625,21850,21850,21850,21800,542
20250418,121500,3969665475,21850,21850,21850,21800,185
20250418,121400,3965625975,21850,21850,21850,21850,114
20250418,121300,3963135075,21850,21850,21850,21800,254
20250418,121200,3957585525,21850,21850,21850,21850,242
20250418,121100,3952297825,21850,21850,21850,21850,227
20250418,121000,3947337875,21850,21850,21850,21800,489
20250418,120900,3936653825,21850,21850,21900,21750,1388
20250418,120800,3906327325,21800,21800,21800,21750,91
20250418,120700,3904346625,21800,21800,21850,21750,262
20250418,120600,3898632875,21800,21800,21800,21800,73
20250418,120500,3897041475,21800,21800,21800,21800,169
20250418,120400,3893357275,21800,21800,21800,21800,122
20250418,120300,3890697675,21800,21800,21800,21800,80
20250418,120200,3888953675,21800,21800,21850,21750,92
20250418,120100,3886949825,21800,21800,21800,21750,223
20250418,120000,3882088975,21750,21750,21800,21750,115
20250418,115900,3879584125,21850,21800,21850,21750,166
20250418,115800,3875965075,21800,21800,21800,21800,73
20250418,115700,3874373675,21800,21850,21850,21800,701
20250418,115600,3859061375,21850,21800,21850,21750,308
20250418,115500,3852336325,21800,21750,21800,21750,202
20250418,115400,3847934675,21750,21800,21800,21750,163
20250418,115300,3844382525,21800,21800,21850,21800,128
20250418,115200,3841591875,21800,21800,21800,21800,94
20250418,115100,3839542675,21750,21800,21850,21750,102
20250418,115000,3837320075,21750,21800,21850,21750,428
20250418,114900,3827982325,21750,21850,21850,21750,112
20250418,114800,3825539325,21750,21750,21850,21750,527
20250418,114700,3814030975,21750,21800,21850,21750,1446
20250418,114600,3782497525,21750,21750,21800,21700,418
20250418,114500,3773393525,21750,21700,21750,21700,275
20250418,114400,3767416275,21700,21750,21800,21700,347
20250418,114300,3759873925,21750,21700,21750,21700,252
20250418,114200,3754401675,21750,21750,21750,21700,286
20250418,114100,3748184325,21750,21750,21750,21700,396
20250418,114000,3739578625,21750,21750,21750,21750,404
20250418,113900,3730791625,21750,21750,21750,21750,279
20250418,113800,3724723375,21750,21750,21750,21700,231
20250418,113700,3719704725,21750,21700,21750,21700,273
20250418,113600,3713770175,21700,21750,21750,21700,191
20250418,113500,3709624875,21750,21750,21750,21700,394
20250418,113400,3701063475,21700,21750,21750,21700,321
20250418,113300,3694089075,21750,21750,21750,21700,1222
20250418,113200,3667513625,21750,21750,21750,21700,626
20250418,113100,3653901025,21750,21700,21800,21700,328
20250418,113000,3646771425,21750,21750,21750,21700,466
20250418,112900,3636640425,21750,21750,21750,21750,280
20250418,112800,3630550425,21750,21700,21750,21700,229
20250418,112700,3625572225,21700,21750,21750,21700,260
20250418,112600,3619928675,21750,21750,21750,21700,448
20250418,112500,3610188675,21750,21750,21750,21700,283
20250418,112400,3604034025,21800,21750,21800,21700,328
20250418,112300,3596902925,21800,21800,21800,21700,333
20250418,112200,3589661875,21750,21750,21800,21700,253
20250418,112100,3584158175,21750,21750,21800,21700,303
20250418,112000,3577570475,21700,21700,21800,21700,1409
20250418,111900,3546887975,21750,21700,21750,21700,565
20250418,111800,3534619125,21700,21700,21750,21700,456
20250418,111700,3524723675,21700,21700,21750,21700,430
20250418,111600,3515391875,21700,21700,21750,21700,596
20250418,111500,3502447975,21750,21650,21750,21650,1145
20250418,111400,3477579475,21700,21700,21750,21650,659
20250418,111300,3463292475,21700,21700,21750,21700,532
20250418,111200,3451743325,21700,21700,21800,21700,846
20250418,111100,3433365075,21700,21700,21750,21700,415
20250418,111000,3424356725,21700,21750,21750,21700,543
20250418,110900,3412563975,21750,21750,21750,21700,217
20250418,110800,3407846675,21750,21750,21750,21650,345
20250418,110700,3400351975,21650,21650,21700,21650,473
20250418,110600,3390089675,21700,21700,21700,21650,135
20250418,110500,3387162325,21650,21700,21700,21650,2637
20250418,110400,3329940475,21700,21700,21750,21700,168
20250418,110300,3326292625,21700,21700,21700,21650,695
20250418,110200,3311211325,21650,21700,21700,21600,833
20250418,110100,3293175775,21700,21700,21700,21650,3223
20250418,110000,3223240625,21700,21750,21750,21700,732
20250418,105900,3207319975,21750,21750,21800,21750,522
20250418,105800,3195963025,21800,21750,21800,21750,592
20250418,105700,3183084975,21750,21750,21750,21750,180
20250418,105600,3179169975,21750,21750,21800,21700,873
20250418,105500,3160159175,21700,21700,21700,21650,3487
20250418,105400,3084557375,21700,21750,21750,21700,362
20250418,105300,3076685325,21750,21700,21750,21700,731
20250418,105200,3060791625,21700,21650,21700,21650,948
20250418,105100,3040223625,21650,21600,21650,21600,661
20250418,105000,3025914875,21600,21650,21650,21600,366
20250418,104900,3017991525,21600,21650,21700,21600,483
20250418,104800,3007534425,21600,21650,21650,21600,70
20250418,104700,3006021425,21650,21600,21650,21600,70
20250418,104600,3004508625,21600,21600,21600,21600,136
20250418,104500,3001571025,21600,21550,21600,21550,362
20250418,104400,2993756425,21550,21550,21550,21550,841
20250418,104300,2975632875,21600,21550,21600,21550,223
20250418,104200,2970824675,21550,21550,21550,21550,51
20250418,104100,2969725625,21550,21600,21600,21550,101
20250418,104000,2967545725,21600,21550,21600,21500,932
20250418,103900,2947441925,21500,21450,21500,21450,1302
20250418,103800,2919455075,21500,21450,21500,21450,1868
20250418,103700,2879353125,21500,21450,21500,21400,4884
20250418,103600,2774606775,21500,21500,21550,21450,5695
20250418,103500,2652267725,21500,21550,21550,21500,161
20250418,103400,2648802825,21500,21550,21550,21500,146
20250418,103300,2645663675,21550,21500,21550,21500,135
20250418,103200,2642756925,21550,21550,21550,21500,292
20250418,103100,2636467025,21500,21500,21550,21500,76
20250418,103000,2634831875,21500,21550,21550,21500,1771
20250418,102900,2596672675,21550,21550,21600,21550,88
20250418,102800,2594775875,21600,21600,21600,21500,4050
20250418,102700,2507397925,21550,21600,21625,21500,4221
20250418,102600,2416377875,21625,21650,21700,21600,6337
20250418,102500,2279200775,21600,21600,21650,21600,334
20250418,102400,2271986275,21600,21600,21650,21600,54
20250418,102300,2270819725,21600,21650,21650,21600,350
20250418,102200,2263257175,21650,21650,21650,21600,328
20250418,102100,2256160725,21650,21650,21650,21600,76
20250418,102000,2254517225,21600,21600,21650,21600,73
20250418,101900,2252939325,21600,21600,21650,21600,1293
20250418,101800,2224952725,21600,21650,21650,21600,57
20250418,101700,2223719925,21650,21600,21650,21600,288
20250418,101600,2217489725,21650,21650,21700,21600,4442
20250418,101500,2121432875,21700,21700,21700,21650,415
20250418,101400,2112441375,21650,21650,21700,21650,212
20250418,101300,2107851525,21700,21700,21700,21650,451
20250418,101200,2098074175,21700,21700,21750,21700,2370
20250418,101100,2046645075,21700,21700,21750,21700,543
20250418,101000,2034856875,21750,21750,21800,21700,3285
20250418,100900,1963405325,21750,21750,21800,21750,175
20250418,100800,1959598575,21800,21800,21850,21750,741
20250418,100700,1943442025,21800,21750,21800,21750,347
20250418,100600,1935878525,21800,21800,21850,21750,284
20250418,100500,1929683625,21750,21800,21800,21750,124
20250418,100400,1926981575,21800,21800,21850,21750,671
20250418,100300,1912350625,21800,21800,21800,21800,55
20250418,100200,1911151625,21800,21800,21850,21800,332
20250418,100100,1903910275,21850,21800,21850,21800,861
20250418,100000,1885139725,21850,21800,21850,21800,2227
20250418,095900,1836575175,21850,21850,21850,21800,475
20250418,095800,1826196475,21900,21850,21900,21800,1167
20250418,095700,1800697025,21900,21900,21900,21850,125
20250418,095600,1797960825,21900,21850,21900,21850,179
20250418,095500,1794041875,21900,21900,21900,21850,1039
20250418,095400,1771294075,21850,21850,21875,21800,526
20250418,095300,1759801725,21850,21850,21850,21800,1206
20250418,095200,1733452475,21850,21850,21850,21850,129
20250418,095100,1730633825,21850,21850,21900,21850,497
20250418,095000,1719770525,21800,21850,21875,21800,440
20250418,094900,1710157050,21850,21900,21900,21800,232
20250418,094800,1705085200,21850,21850,21900,21800,143
20250418,094700,1701958750,21850,21800,21850,21800,353
20250418,094600,1694254400,21750,21800,21850,21750,1334
20250418,094500,1665135250,21800,21850,21850,21800,1816
20250418,094400,1625537350,21800,21850,21850,21800,1339
20250418,094300,1596320850,21900,21850,21900,21850,295
20250418,094200,1589871350,21850,21800,21850,21800,1237
20250418,094100,1562843100,21800,21800,21850,21800,106
20250418,094000,1560532100,21800,21800,21800,21750,395
20250418,093900,1551921900,21800,21800,21850,21800,394
20250418,093800,1543332550,21800,21800,21850,21800,3560
20250418,093700,1465720300,21800,21850,21850,21750,3804
20250418,093600,1382782050,21850,21850,21900,21800,314
20250418,093500,1375917950,21850,21850,21900,21800,1375
20250418,093400,1345870100,21850,21850,21900,21850,842
20250418,093300,1327441450,21900,21900,21950,21900,410
20250418,093200,1318462300,22000,21900,22000,21900,1849
20250418,093100,1277931700,21900,21950,21950,21900,1326
20250418,093000,1248887400,21950,22000,22050,21950,1835
20250418,092900,1208588450,22000,22050,22100,22000,1482
20250418,092800,1175937950,22050,22100,22100,22050,643
20250418,092700,1161728150,22100,22150,22200,22100,825
20250418,092600,1143450800,22200,22150,22300,22150,938
20250418,092500,1122615950,22150,22250,22250,22150,452
20250418,092400,1112577250,22200,22200,22250,22200,320
20250418,092300,1105472600,22200,22200,22200,22150,63
20250418,092200,1104074700,22150,22200,22200,22150,947
20250418,092100,1083096400,22200,22150,22200,22150,94
20250418,092000,1081010500,22150,22150,22250,22100,371
20250418,091900,1072782350,22100,22100,22100,22050,283
20250418,091800,1066528750,22150,22100,22150,22050,408
20250418,091700,1057513600,22100,22100,22150,22050,730
20250418,091600,1041388950,22100,22050,22150,22050,135
20250418,091500,1038406200,22050,22200,22200,22050,2618
20250418,091400,980546350,22150,22200,22200,22150,70
20250418,091300,978994800,22200,22150,22250,22050,3428
20250418,091200,903120300,22100,22100,22150,22100,518
20250418,091100,891658950,22100,22050,22150,22000,1700
20250418,091000,854114650,22050,22000,22150,22000,908
20250418,090900,834058200,21950,21825,22050,21800,2965
20250418,090800,768924050,21825,21875,21875,21800,6530
20250418,090700,626138775,21875,22000,22000,21850,3555
20250418,090600,548100825,22000,22050,22200,22000,5601
20250418,090500,424714400,22050,22300,22300,22050,8367
20250418,090400,239682850,22250,22350,22350,22200,3215
20250418,090300,168049700,22350,22450,22500,22300,1346
20250418,090200,137946050,22450,22450,22450,22350,1375
20250418,090100,107133050,22450,22550,22550,22450,1219
20250418,090000,79748700,22600,22600,22700,22550,3526
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185100 5519758075 21800 21800 21800 21800 6429
3 20250418 185000 5519758075 21800 21800 21800 21800 0
4 20250418 184900 5519758075 21800 21800 21800 21800 0
5 20250418 184800 5519758075 21800 21800 21800 21800 0
6 20250418 184700 5519758075 21800 21800 21800 21800 0
7 20250418 184600 5519758075 21800 21800 21800 21800 0
8 20250418 184500 5519758075 21800 21800 21800 21800 0
9 20250418 184400 5519758075 21800 21800 21800 21800 0
10 20250418 184300 5519758075 21800 21800 21800 21800 0
11 20250418 184200 5519758075 21800 21800 21800 21800 0
12 20250418 184100 5519758075 21800 21800 21800 21800 0
13 20250418 184000 5519758075 21800 21800 21800 21800 0
14 20250418 183900 5519758075 21800 21800 21800 21800 0
15 20250418 183800 5519758075 21800 21800 21800 21800 0
16 20250418 183700 5519758075 21800 21800 21800 21800 0
17 20250418 183600 5519758075 21800 21800 21800 21800 0
18 20250418 183500 5519758075 21800 21800 21800 21800 0
19 20250418 183400 5519758075 21800 21800 21800 21800 0
20 20250418 183300 5519758075 21800 21800 21800 21800 0
21 20250418 183200 5519758075 21800 21800 21800 21800 0
22 20250418 183100 5519758075 21800 21800 21800 21800 0
23 20250418 183000 5519758075 21800 21800 21800 21800 0
24 20250418 182900 5519758075 21800 21800 21800 21800 0
25 20250418 182800 5519758075 21800 21800 21800 21800 0
26 20250418 182700 5519758075 21800 21800 21800 21800 0
27 20250418 182600 5519758075 21800 21800 21800 21800 0
28 20250418 182500 5519758075 21800 21800 21800 21800 0
29 20250418 182400 5519758075 21800 21800 21800 21800 0
30 20250418 182300 5519758075 21800 21800 21800 21800 0
31 20250418 182200 5519758075 21800 21800 21800 21800 0
32 20250418 182100 5519758075 21800 21800 21800 21800 6429
33 20250418 182000 5519758075 21800 21800 21800 21800 0
34 20250418 181900 5519758075 21800 21800 21800 21800 0
35 20250418 181800 5519758075 21800 21800 21800 21800 0
36 20250418 181700 5519758075 21800 21800 21800 21800 0
37 20250418 181600 5519758075 21800 21800 21800 21800 0
38 20250418 181500 5519758075 21800 21800 21800 21800 0
39 20250418 181400 5519758075 21800 21800 21800 21800 0
40 20250418 181300 5519758075 21800 21800 21800 21800 0
41 20250418 181200 5519758075 21800 21800 21800 21800 0
42 20250418 181100 5519758075 21800 21800 21800 21800 0
43 20250418 181000 5519758075 21800 21800 21800 21800 0
44 20250418 180900 5519758075 21800 21800 21800 21800 0
45 20250418 180800 5519758075 21800 21800 21800 21800 0
46 20250418 180700 5519758075 21800 21800 21800 21800 0
47 20250418 180600 5519758075 21800 21800 21800 21800 0
48 20250418 180500 5519758075 21800 21800 21800 21800 0
49 20250418 180400 5519758075 21800 21800 21800 21800 0
50 20250418 180300 5519758075 21800 21800 21800 21800 0
51 20250418 180200 5519758075 21800 21800 21800 21800 0
52 20250418 180100 5519758075 21800 21800 21800 21800 0
53 20250418 180000 5519758075 21800 21800 21800 21800 0
54 20250418 175900 5519758075 21800 21800 21800 21800 0
55 20250418 175800 5519758075 21800 21800 21800 21800 0
56 20250418 175700 5519758075 21800 21800 21800 21800 0
57 20250418 175600 5519758075 21800 21800 21800 21800 0
58 20250418 175500 5519758075 21800 21800 21800 21800 0
59 20250418 175400 5519758075 21800 21800 21800 21800 0
60 20250418 175300 5519758075 21800 21800 21800 21800 0
61 20250418 175200 5519758075 21800 21800 21800 21800 0
62 20250418 175100 5519758075 21800 21800 21800 21800 6429
63 20250418 175000 5519758075 21800 21800 21800 21800 0
64 20250418 174900 5519758075 21800 21800 21800 21800 0
65 20250418 174800 5519758075 21800 21800 21800 21800 0
66 20250418 174700 5519758075 21800 21800 21800 21800 0
67 20250418 174600 5519758075 21800 21800 21800 21800 0
68 20250418 174500 5519758075 21800 21800 21800 21800 0
69 20250418 174400 5519758075 21800 21800 21800 21800 0
70 20250418 174300 5519758075 21800 21800 21800 21800 0
71 20250418 174200 5519758075 21800 21800 21800 21800 0
72 20250418 174100 5519758075 21800 21800 21800 21800 0
73 20250418 174000 5519758075 21800 21800 21800 21800 0
74 20250418 173900 5519758075 21800 21800 21800 21800 0
75 20250418 173800 5519758075 21800 21800 21800 21800 0
76 20250418 173700 5519758075 21800 21800 21800 21800 0
77 20250418 173600 5519758075 21800 21800 21800 21800 0
78 20250418 173500 5519758075 21800 21800 21800 21800 0
79 20250418 173400 5519758075 21800 21800 21800 21800 0
80 20250418 173300 5519758075 21800 21800 21800 21800 0
81 20250418 173200 5519758075 21800 21800 21800 21800 0
82 20250418 173100 5519758075 21800 21800 21800 21800 0
83 20250418 173000 5519758075 21800 21800 21800 21800 0
84 20250418 172900 5519758075 21800 21800 21800 21800 0
85 20250418 172800 5519758075 21800 21800 21800 21800 0
86 20250418 172700 5519758075 21800 21800 21800 21800 0
87 20250418 172600 5519758075 21800 21800 21800 21800 0
88 20250418 172500 5519758075 21800 21800 21800 21800 0
89 20250418 172400 5519758075 21800 21800 21800 21800 0
90 20250418 172300 5519758075 21800 21800 21800 21800 0
91 20250418 172200 5519758075 21800 21800 21800 21800 0
92 20250418 172100 5519758075 21800 21800 21800 21800 6429
93 20250418 172000 5519758075 21800 21800 21800 21800 0
94 20250418 171900 5519758075 21800 21800 21800 21800 0
95 20250418 171800 5519758075 21800 21800 21800 21800 0
96 20250418 171700 5519758075 21800 21800 21800 21800 0
97 20250418 171600 5519758075 21800 21800 21800 21800 0
98 20250418 171500 5519758075 21800 21800 21800 21800 0
99 20250418 171400 5519758075 21800 21800 21800 21800 0
100 20250418 171300 5519758075 21800 21800 21800 21800 0
101 20250418 171200 5519758075 21800 21800 21800 21800 0
102 20250418 171100 5519758075 21800 21800 21800 21800 0
103 20250418 171000 5519758075 21800 21800 21800 21800 0
104 20250418 170900 5519758075 21800 21800 21800 21800 0
105 20250418 170800 5519758075 21800 21800 21800 21800 0
106 20250418 170700 5519758075 21800 21800 21800 21800 0
107 20250418 170600 5519758075 21800 21800 21800 21800 0
108 20250418 170500 5519758075 21800 21800 21800 21800 0
109 20250418 170400 5519758075 21800 21800 21800 21800 0
110 20250418 170300 5519758075 21800 21800 21800 21800 0
111 20250418 170200 5519758075 21800 21800 21800 21800 0
112 20250418 170100 5519758075 21800 21800 21800 21800 0
113 20250418 170000 5519758075 21800 21800 21800 21800 0
114 20250418 165900 5519758075 21800 21800 21800 21800 0
115 20250418 165800 5519758075 21800 21800 21800 21800 0
116 20250418 165700 5519758075 21800 21800 21800 21800 0
117 20250418 165600 5519758075 21800 21800 21800 21800 0
118 20250418 165500 5519758075 21800 21800 21800 21800 0
119 20250418 165400 5519758075 21800 21800 21800 21800 0
120 20250418 165300 5519758075 21800 21800 21800 21800 0
121 20250418 165200 5519758075 21800 21800 21800 21800 0
122 20250418 165100 5519758075 21800 21800 21800 21800 6429
123 20250418 165000 5519758075 21800 21800 21800 21800 0
124 20250418 164900 5519758075 21800 21800 21800 21800 0
125 20250418 164800 5519758075 21800 21800 21800 21800 0
126 20250418 164700 5519758075 21800 21800 21800 21800 0
127 20250418 164600 5519758075 21800 21800 21800 21800 0
128 20250418 164500 5519758075 21800 21800 21800 21800 0
129 20250418 164400 5519758075 21800 21800 21800 21800 0
130 20250418 164300 5519758075 21800 21800 21800 21800 0
131 20250418 164200 5519758075 21800 21800 21800 21800 0
132 20250418 164100 5519758075 21800 21800 21800 21800 0
133 20250418 164000 5519758075 21800 21800 21800 21800 0
134 20250418 163900 5519758075 21800 21800 21800 21800 0
135 20250418 163800 5519758075 21800 21800 21800 21800 0
136 20250418 163700 5519758075 21800 21800 21800 21800 0
137 20250418 163600 5519758075 21800 21800 21800 21800 0
138 20250418 163500 5519758075 21800 21800 21800 21800 0
139 20250418 163400 5519758075 21800 21800 21800 21800 0
140 20250418 163300 5519758075 21800 21800 21800 21800 0
141 20250418 163200 5519758075 21800 21800 21800 21800 0
142 20250418 163100 5519758075 21800 21800 21800 21800 0
143 20250418 163000 5519758075 21800 21800 21800 21800 0
144 20250418 162900 5519758075 21800 21800 21800 21800 0
145 20250418 162800 5519758075 21800 21800 21800 21800 0
146 20250418 162700 5519758075 21800 21800 21800 21800 0
147 20250418 162600 5519758075 21800 21800 21800 21800 0
148 20250418 162500 5519758075 21800 21800 21800 21800 0
149 20250418 162400 5519758075 21800 21800 21800 21800 0
150 20250418 162300 5519758075 21800 21800 21800 21800 0
151 20250418 162200 5519758075 21800 21800 21800 21800 0
152 20250418 162100 5519758075 21800 21800 21800 21800 6429
153 20250418 162000 5519758075 21800 21800 21800 21800 0
154 20250418 161900 5519758075 21800 21800 21800 21800 0
155 20250418 161800 5519758075 21800 21800 21800 21800 0
156 20250418 161700 5519758075 21800 21800 21800 21800 0
157 20250418 161600 5519758075 21800 21800 21800 21800 0
158 20250418 161500 5519758075 21800 21800 21800 21800 0
159 20250418 161400 5519758075 21800 21800 21800 21800 0
160 20250418 161300 5519758075 21800 21800 21800 21800 0
161 20250418 161200 5519758075 21800 21800 21800 21800 0
162 20250418 161100 5519758075 21800 21800 21800 21800 0
163 20250418 161000 5519758075 21800 21800 21800 21800 0
164 20250418 160900 5519758075 21800 21800 21800 21800 0
165 20250418 160800 5519758075 21800 21800 21800 21800 0
166 20250418 160700 5519758075 21800 21800 21800 21800 0
167 20250418 160600 5519758075 21800 21800 21800 21800 0
168 20250418 160500 5519758075 21800 21800 21800 21800 0
169 20250418 160400 5519758075 21800 21800 21800 21800 0
170 20250418 160300 5519758075 21800 21800 21800 21800 0
171 20250418 160200 5519758075 21800 21800 21800 21800 0
172 20250418 160100 5519758075 21800 21800 21800 21800 0
173 20250418 160000 5519758075 21800 21800 21800 21800 0
174 20250418 155900 5519758075 21800 21800 21800 21800 0
175 20250418 155800 5519758075 21800 21800 21800 21800 0
176 20250418 155700 5519758075 21800 21800 21800 21800 0
177 20250418 155600 5519758075 21800 21800 21800 21800 0
178 20250418 155500 5519758075 21800 21800 21800 21800 0
179 20250418 155400 5519758075 21800 21800 21800 21800 0
180 20250418 155300 5519758075 21800 21800 21800 21800 0
181 20250418 155200 5519758075 21800 21800 21800 21800 0
182 20250418 155100 5519758075 21800 21800 21800 21800 6429
183 20250418 155000 5519758075 21800 21800 21800 21800 0
184 20250418 154900 5519758075 21800 21800 21800 21800 0
185 20250418 154800 5519758075 21800 21800 21800 21800 0
186 20250418 154700 5519758075 21800 21800 21800 21800 0
187 20250418 154600 5519758075 21800 21800 21800 21800 0
188 20250418 154500 5519758075 21800 21800 21800 21800 0
189 20250418 154400 5519758075 21800 21800 21800 21800 0
190 20250418 154300 5519758075 21800 21800 21800 21800 0
191 20250418 154200 5519758075 21800 21800 21800 21800 0
192 20250418 154100 5519758075 21800 21800 21800 21800 0
193 20250418 154000 5519758075 21800 21800 21800 21800 0
194 20250418 153900 5519758075 21800 21800 21800 21800 0
195 20250418 153800 5519758075 21800 21800 21800 21800 0
196 20250418 153700 5519758075 21800 21800 21800 21800 0
197 20250418 153600 5519758075 21800 21800 21800 21800 0
198 20250418 153500 5519758075 21800 21800 21800 21800 0
199 20250418 153400 5519758075 21800 21800 21800 21800 0
200 20250418 153300 5519758075 21800 21800 21800 21800 0
201 20250418 153200 5519758075 21800 21800 21800 21800 0
202 20250418 153100 5519758075 21800 21800 21800 21800 0
203 20250418 153000 5519758075 21800 21800 21800 21800 6429
204 20250418 152900 5379605875 21800 21800 21800 21800 0
205 20250418 152800 5379605875 21800 21800 21800 21800 0
206 20250418 152700 5379605875 21800 21800 21800 21800 0
207 20250418 152600 5379605875 21800 21800 21800 21800 0
208 20250418 152500 5379605875 21800 21800 21800 21800 0
209 20250418 152400 5379605875 21800 21800 21800 21800 0
210 20250418 152300 5379605875 21800 21800 21800 21800 0
211 20250418 152200 5379605875 21800 21800 21800 21800 0
212 20250418 152100 5379605875 21800 21800 21800 21800 0
213 20250418 152000 5379605875 21800 21800 21800 21800 0
214 20250418 151900 5379605875 21800 21750 21800 21750 836
215 20250418 151800 5361386925 21800 21800 21800 21750 475
216 20250418 151700 5351032075 21750 21750 21800 21750 45
217 20250418 151600 5350052425 21750 21750 21800 21750 80
218 20250418 151500 5348310225 21750 21800 21800 21750 152
219 20250418 151400 5345004025 21800 21750 21800 21750 1355
220 20250418 151300 5315479875 21750 21750 21750 21750 1
221 20250418 151200 5315458125 21750 21750 21750 21750 387
222 20250418 151100 5307040875 21750 21750 21750 21750 10
223 20250418 151000 5306823375 21750 21750 21800 21750 260
224 20250418 150900 5301159225 21750 21750 21750 21750 422
225 20250418 150800 5291980725 21800 21750 21800 21750 2222
226 20250418 150700 5243651825 21750 21750 21800 21750 209
227 20250418 150600 5239103975 21800 21750 21800 21750 146
228 20250418 150500 5235921225 21750 21750 21750 21750 0
229 20250418 150400 5235921225 21750 21800 21800 21750 730
230 20250418 150300 5220040925 21750 21750 21800 21750 170
231 20250418 150200 5216343375 21800 21800 21800 21750 64
232 20250418 150100 5214948225 21750 21750 21800 21750 140
233 20250418 150000 5211896475 21800 21750 21800 21750 52
234 20250418 145900 5210762925 21750 21750 21750 21750 68
235 20250418 145800 5209283925 21750 21750 21800 21750 59
236 20250418 145700 5207998800 21750 21750 21750 21750 213
237 20250418 145600 5203366050 21800 21750 21800 21750 245
238 20250418 145500 5198036000 21750 21750 21775 21750 350
239 20250418 145400 5190423475 21725 21750 21750 21725 59
240 20250418 145300 5189140450 21725 21750 21750 21700 60
241 20250418 145200 5187836125 21750 21700 21750 21700 121
242 20250418 145100 5185207575 21750 21750 21750 21700 212
243 20250418 145000 5180597075 21750 21750 21750 21750 36
244 20250418 144900 5179814075 21700 21750 21750 21700 229
245 20250418 144800 5174834025 21750 21700 21750 21700 133
246 20250418 144700 5171945475 21700 21700 21700 21700 50
247 20250418 144600 5170860475 21700 21700 21700 21700 99
248 20250418 144500 5168712175 21700 21700 21700 21700 2
249 20250418 144400 5168668775 21700 21750 21750 21700 125
250 20250418 144300 5165953975 21700 21700 21700 21700 44
251 20250418 144200 5164999175 21750 21700 21750 21700 240
252 20250418 144100 5159789675 21700 21700 21750 21700 139
253 20250418 144000 5156768175 21700 21750 21750 21700 278
254 20250418 143900 5150725725 21800 21750 21800 21750 33
255 20250418 143800 5150007475 21750 21750 21800 21750 17
256 20250418 143700 5149637475 21750 21750 21750 21750 273
257 20250418 143600 5143699725 21750 21750 21750 21700 205
258 20250418 143500 5139244175 21750 21750 21750 21750 117
259 20250418 143400 5136699425 21750 21750 21750 21750 1950
260 20250418 143300 5094286925 21700 21750 21750 21700 90
261 20250418 143200 5092333825 21750 21700 21750 21700 1233
262 20250418 143100 5065571075 21750 21750 21750 21700 3067
263 20250418 143000 4999016875 21750 21700 21750 21700 29
264 20250418 142900 4998387275 21700 21750 21750 21700 341
265 20250418 142800 4990976775 21700 21700 21750 21700 65
266 20250418 142700 4989565625 21750 21700 21750 21700 27
267 20250418 142600 4988979625 21750 21750 21750 21700 296
268 20250418 142500 4982541775 21750 21750 21800 21750 210
269 20250418 142400 4977974075 21800 21750 21800 21750 407
270 20250418 142300 4969121775 21800 21750 21800 21750 287
271 20250418 142200 4962877825 21800 21800 21800 21750 59
272 20250418 142100 4961593025 21750 21800 21800 21750 234
273 20250418 142000 4956502575 21750 21800 21800 21750 67
274 20250418 141900 4955045075 21750 21800 21800 21750 26
275 20250418 141800 4954479525 21750 21750 21800 21750 77
276 20250418 141700 4952804725 21750 21800 21800 21750 108
277 20250418 141600 4950455675 21750 21800 21800 21750 76
278 20250418 141500 4948802075 21750 21750 21800 21750 507
279 20250418 141400 4937774775 21750 21750 21800 21750 366
280 20250418 141300 4929811725 21750 21750 21800 21750 27
281 20250418 141200 4929224275 21750 21800 21800 21750 55
282 20250418 141100 4928027925 21750 21800 21800 21750 40
283 20250418 141000 4927157675 21800 21800 21800 21750 174
284 20250418 140900 4923370075 21800 21800 21800 21750 206
285 20250418 140800 4918880375 21800 21800 21850 21800 193
286 20250418 140700 4914667925 21800 21800 21850 21800 108
287 20250418 140600 4912313475 21800 21750 21850 21750 569
288 20250418 140500 4899909275 21750 21800 21800 21750 42
289 20250418 140400 4898995625 21750 21800 21800 21750 373
290 20250418 140300 4890880425 21750 21800 21800 21750 683
291 20250418 140200 4875994175 21800 21750 21800 21750 4334
292 20250418 140100 4781719475 21800 21800 21850 21750 1754
293 20250418 140000 4743482625 21800 21800 21850 21800 772
294 20250418 135900 4726652875 21800 21800 21850 21800 183
295 20250418 135800 4722658325 21800 21800 21850 21800 233
296 20250418 135700 4717569775 21800 21900 21900 21800 348
297 20250418 135600 4709971575 21850 21850 21900 21800 187
298 20250418 135500 4705888275 21850 21850 21850 21800 276
299 20250418 135400 4699863375 21850 21850 21900 21850 212
300 20250418 135300 4695226525 21850 21800 21850 21800 315
301 20250418 135200 4688346675 21850 21800 21850 21800 352
302 20250418 135100 4680668025 21850 21850 21850 21800 314
303 20250418 135000 4673812725 21850 21800 21850 21800 154
304 20250418 134900 4670450575 21800 21850 21850 21800 215
305 20250418 134800 4665755375 21800 21800 21850 21800 3554
306 20250418 134700 4588153625 21800 21800 21850 21800 239
307 20250418 134600 4582939325 21850 21800 21850 21800 196
308 20250418 134500 4578658275 21800 21800 21850 21800 181
309 20250418 134400 4574708075 21850 21800 21850 21800 249
310 20250418 134300 4569271575 21800 21800 21850 21800 201
311 20250418 134200 4564885575 21800 21800 21850 21800 167
312 20250418 134100 4561240775 21800 21800 21850 21800 330
313 20250418 134000 4554038575 21800 21800 21800 21750 335
314 20250418 133900 4546741225 21800 21800 21850 21750 348
315 20250418 133800 4539150925 21800 21800 21800 21750 226
316 20250418 133700 4534225375 21800 21800 21850 21800 438
317 20250418 133600 4524672775 21800 21800 21850 21800 285
318 20250418 133500 4518455675 21750 21850 21850 21750 420
319 20250418 133400 4509297025 21800 21900 21950 21800 1087
320 20250418 133300 4485565525 21900 21950 21950 21850 210
321 20250418 133200 4480966225 21950 21900 21950 21850 385
322 20250418 133100 4472535975 21900 21900 21950 21850 199
323 20250418 133000 4468180475 21900 21850 21900 21850 156
324 20250418 132900 4464765775 21850 21850 21900 21850 271
325 20250418 132800 4458833625 21850 21900 21900 21850 346
326 20250418 132700 4451263625 21900 21900 21900 21850 240
327 20250418 132600 4446011775 21850 21900 21900 21850 319
328 20250418 132500 4439031575 21850 21900 21900 21850 200
329 20250418 132400 4434656175 21900 21850 21900 21850 281
330 20250418 132300 4428510325 21850 21850 21850 21800 360
331 20250418 132200 4420653325 21850 21850 21850 21800 234
332 20250418 132100 4415540925 21850 21850 21850 21800 226
333 20250418 132000 4410607725 21850 21850 21850 21800 225
334 20250418 131900 4405692625 21850 21850 21850 21800 264
335 20250418 131800 4399926325 21850 21850 21850 21800 273
336 20250418 131700 4393962925 21850 21850 21850 21800 1111
337 20250418 131600 4369728875 21800 21850 21850 21800 426
338 20250418 131500 4360423475 21850 21850 21850 21850 145
339 20250418 131400 4357255225 21900 21800 21900 21800 676
340 20250418 131300 4342465725 21850 21800 21850 21800 532
341 20250418 131200 4330847675 21800 21800 21850 21800 117
342 20250418 131100 4328297025 21800 21850 21850 21800 91
343 20250418 131000 4326313125 21800 21800 21850 21800 132
344 20250418 130900 4323435475 21800 21800 21850 21800 253
345 20250418 130800 4317917625 21850 21850 21850 21800 218
346 20250418 130700 4313158525 21850 21850 21850 21800 247
347 20250418 130600 4307766175 21850 21800 21850 21800 157
348 20250418 130500 4304339575 21800 21800 21850 21800 243
349 20250418 130400 4299036425 21800 21800 21850 21800 86
350 20250418 130300 4297161575 21800 21850 21850 21750 2271
351 20250418 130200 4247586625 21850 21850 21900 21850 154
352 20250418 130100 4244221175 21850 21850 21900 21850 145
353 20250418 130000 4241051325 21850 21850 21850 21850 67
354 20250418 125900 4239587375 21850 21850 21900 21850 167
355 20250418 125800 4235936825 21900 21850 21900 21850 165
356 20250418 125700 4232329325 21850 21850 21900 21850 157
357 20250418 125600 4228896925 21850 21900 21900 21850 410
358 20250418 125500 4219938325 21850 21850 21900 21850 126
359 20250418 125400 4217183525 21850 21850 21900 21850 348
360 20250418 125300 4209570425 21900 21850 21900 21850 96
361 20250418 125200 4207472675 21850 21850 21850 21850 126
362 20250418 125100 4204719575 21900 21850 21900 21850 120
363 20250418 125000 4202095225 21850 21850 21850 21850 150
364 20250418 124900 4198817725 21850 21850 21850 21800 86
365 20250418 124800 4196940175 21850 21850 21850 21800 151
366 20250418 124700 4193642175 21850 21850 21900 21800 344
367 20250418 124600 4186128525 21850 21850 21850 21850 124
368 20250418 124500 4183419125 21850 21850 21850 21850 133
369 20250418 124400 4180513075 21850 21800 21850 21800 126
370 20250418 124300 4177762075 21800 21850 21850 21800 174
371 20250418 124200 4173965925 21850 21850 21850 21800 142
372 20250418 124100 4170865825 21800 21850 21850 21800 129
373 20250418 124000 4168051375 21850 21850 21850 21800 130
374 20250418 123900 4165213825 21850 21850 21850 21800 833
375 20250418 123800 4147020625 21800 21800 21850 21800 96
376 20250418 123700 4144926475 21800 21800 21900 21800 1172
377 20250418 123600 4119322475 21850 21850 21850 21800 1045
378 20250418 123500 4096489725 21850 21850 21900 21850 296
379 20250418 123400 4090015525 21900 21850 21900 21850 123
380 20250418 123300 4087325925 21850 21850 21900 21850 165
381 20250418 123200 4083716625 21900 21900 21900 21850 111
382 20250418 123100 4081290475 21900 21850 21900 21850 379
383 20250418 123000 4072992425 21900 21900 21900 21850 110
384 20250418 122900 4070585675 21900 21850 21900 21850 225
385 20250418 122800 4065660125 21850 21850 21850 21850 85
386 20250418 122700 4063802875 21850 21850 21900 21850 440
387 20250418 122600 4054169775 21850 21850 21900 21850 90
388 20250418 122500 4052203025 21900 21900 21900 21850 106
389 20250418 122400 4049884625 21900 21850 21900 21850 184
390 20250418 122300 4045862575 21850 21900 21900 21850 131
391 20250418 122200 4042997975 21900 21900 21900 21850 145
392 20250418 122100 4039826425 21900 21900 21900 21850 120
393 20250418 122000 4037201875 21850 21900 21900 21850 389
394 20250418 121900 4028685025 21850 21900 21900 21850 1266
395 20250418 121800 4000962125 21800 21850 21850 21800 739
396 20250418 121700 3984848125 21850 21800 21850 21800 153
397 20250418 121600 3981507625 21850 21850 21850 21800 542
398 20250418 121500 3969665475 21850 21850 21850 21800 185
399 20250418 121400 3965625975 21850 21850 21850 21850 114
400 20250418 121300 3963135075 21850 21850 21850 21800 254
401 20250418 121200 3957585525 21850 21850 21850 21850 242
402 20250418 121100 3952297825 21850 21850 21850 21850 227
403 20250418 121000 3947337875 21850 21850 21850 21800 489
404 20250418 120900 3936653825 21850 21850 21900 21750 1388
405 20250418 120800 3906327325 21800 21800 21800 21750 91
406 20250418 120700 3904346625 21800 21800 21850 21750 262
407 20250418 120600 3898632875 21800 21800 21800 21800 73
408 20250418 120500 3897041475 21800 21800 21800 21800 169
409 20250418 120400 3893357275 21800 21800 21800 21800 122
410 20250418 120300 3890697675 21800 21800 21800 21800 80
411 20250418 120200 3888953675 21800 21800 21850 21750 92
412 20250418 120100 3886949825 21800 21800 21800 21750 223
413 20250418 120000 3882088975 21750 21750 21800 21750 115
414 20250418 115900 3879584125 21850 21800 21850 21750 166
415 20250418 115800 3875965075 21800 21800 21800 21800 73
416 20250418 115700 3874373675 21800 21850 21850 21800 701
417 20250418 115600 3859061375 21850 21800 21850 21750 308
418 20250418 115500 3852336325 21800 21750 21800 21750 202
419 20250418 115400 3847934675 21750 21800 21800 21750 163
420 20250418 115300 3844382525 21800 21800 21850 21800 128
421 20250418 115200 3841591875 21800 21800 21800 21800 94
422 20250418 115100 3839542675 21750 21800 21850 21750 102
423 20250418 115000 3837320075 21750 21800 21850 21750 428
424 20250418 114900 3827982325 21750 21850 21850 21750 112
425 20250418 114800 3825539325 21750 21750 21850 21750 527
426 20250418 114700 3814030975 21750 21800 21850 21750 1446
427 20250418 114600 3782497525 21750 21750 21800 21700 418
428 20250418 114500 3773393525 21750 21700 21750 21700 275
429 20250418 114400 3767416275 21700 21750 21800 21700 347
430 20250418 114300 3759873925 21750 21700 21750 21700 252
431 20250418 114200 3754401675 21750 21750 21750 21700 286
432 20250418 114100 3748184325 21750 21750 21750 21700 396
433 20250418 114000 3739578625 21750 21750 21750 21750 404
434 20250418 113900 3730791625 21750 21750 21750 21750 279
435 20250418 113800 3724723375 21750 21750 21750 21700 231
436 20250418 113700 3719704725 21750 21700 21750 21700 273
437 20250418 113600 3713770175 21700 21750 21750 21700 191
438 20250418 113500 3709624875 21750 21750 21750 21700 394
439 20250418 113400 3701063475 21700 21750 21750 21700 321
440 20250418 113300 3694089075 21750 21750 21750 21700 1222
441 20250418 113200 3667513625 21750 21750 21750 21700 626
442 20250418 113100 3653901025 21750 21700 21800 21700 328
443 20250418 113000 3646771425 21750 21750 21750 21700 466
444 20250418 112900 3636640425 21750 21750 21750 21750 280
445 20250418 112800 3630550425 21750 21700 21750 21700 229
446 20250418 112700 3625572225 21700 21750 21750 21700 260
447 20250418 112600 3619928675 21750 21750 21750 21700 448
448 20250418 112500 3610188675 21750 21750 21750 21700 283
449 20250418 112400 3604034025 21800 21750 21800 21700 328
450 20250418 112300 3596902925 21800 21800 21800 21700 333
451 20250418 112200 3589661875 21750 21750 21800 21700 253
452 20250418 112100 3584158175 21750 21750 21800 21700 303
453 20250418 112000 3577570475 21700 21700 21800 21700 1409
454 20250418 111900 3546887975 21750 21700 21750 21700 565
455 20250418 111800 3534619125 21700 21700 21750 21700 456
456 20250418 111700 3524723675 21700 21700 21750 21700 430
457 20250418 111600 3515391875 21700 21700 21750 21700 596
458 20250418 111500 3502447975 21750 21650 21750 21650 1145
459 20250418 111400 3477579475 21700 21700 21750 21650 659
460 20250418 111300 3463292475 21700 21700 21750 21700 532
461 20250418 111200 3451743325 21700 21700 21800 21700 846
462 20250418 111100 3433365075 21700 21700 21750 21700 415
463 20250418 111000 3424356725 21700 21750 21750 21700 543
464 20250418 110900 3412563975 21750 21750 21750 21700 217
465 20250418 110800 3407846675 21750 21750 21750 21650 345
466 20250418 110700 3400351975 21650 21650 21700 21650 473
467 20250418 110600 3390089675 21700 21700 21700 21650 135
468 20250418 110500 3387162325 21650 21700 21700 21650 2637
469 20250418 110400 3329940475 21700 21700 21750 21700 168
470 20250418 110300 3326292625 21700 21700 21700 21650 695
471 20250418 110200 3311211325 21650 21700 21700 21600 833
472 20250418 110100 3293175775 21700 21700 21700 21650 3223
473 20250418 110000 3223240625 21700 21750 21750 21700 732
474 20250418 105900 3207319975 21750 21750 21800 21750 522
475 20250418 105800 3195963025 21800 21750 21800 21750 592
476 20250418 105700 3183084975 21750 21750 21750 21750 180
477 20250418 105600 3179169975 21750 21750 21800 21700 873
478 20250418 105500 3160159175 21700 21700 21700 21650 3487
479 20250418 105400 3084557375 21700 21750 21750 21700 362
480 20250418 105300 3076685325 21750 21700 21750 21700 731
481 20250418 105200 3060791625 21700 21650 21700 21650 948
482 20250418 105100 3040223625 21650 21600 21650 21600 661
483 20250418 105000 3025914875 21600 21650 21650 21600 366
484 20250418 104900 3017991525 21600 21650 21700 21600 483
485 20250418 104800 3007534425 21600 21650 21650 21600 70
486 20250418 104700 3006021425 21650 21600 21650 21600 70
487 20250418 104600 3004508625 21600 21600 21600 21600 136
488 20250418 104500 3001571025 21600 21550 21600 21550 362
489 20250418 104400 2993756425 21550 21550 21550 21550 841
490 20250418 104300 2975632875 21600 21550 21600 21550 223
491 20250418 104200 2970824675 21550 21550 21550 21550 51
492 20250418 104100 2969725625 21550 21600 21600 21550 101
493 20250418 104000 2967545725 21600 21550 21600 21500 932
494 20250418 103900 2947441925 21500 21450 21500 21450 1302
495 20250418 103800 2919455075 21500 21450 21500 21450 1868
496 20250418 103700 2879353125 21500 21450 21500 21400 4884
497 20250418 103600 2774606775 21500 21500 21550 21450 5695
498 20250418 103500 2652267725 21500 21550 21550 21500 161
499 20250418 103400 2648802825 21500 21550 21550 21500 146
500 20250418 103300 2645663675 21550 21500 21550 21500 135
501 20250418 103200 2642756925 21550 21550 21550 21500 292
502 20250418 103100 2636467025 21500 21500 21550 21500 76
503 20250418 103000 2634831875 21500 21550 21550 21500 1771
504 20250418 102900 2596672675 21550 21550 21600 21550 88
505 20250418 102800 2594775875 21600 21600 21600 21500 4050
506 20250418 102700 2507397925 21550 21600 21625 21500 4221
507 20250418 102600 2416377875 21625 21650 21700 21600 6337
508 20250418 102500 2279200775 21600 21600 21650 21600 334
509 20250418 102400 2271986275 21600 21600 21650 21600 54
510 20250418 102300 2270819725 21600 21650 21650 21600 350
511 20250418 102200 2263257175 21650 21650 21650 21600 328
512 20250418 102100 2256160725 21650 21650 21650 21600 76
513 20250418 102000 2254517225 21600 21600 21650 21600 73
514 20250418 101900 2252939325 21600 21600 21650 21600 1293
515 20250418 101800 2224952725 21600 21650 21650 21600 57
516 20250418 101700 2223719925 21650 21600 21650 21600 288
517 20250418 101600 2217489725 21650 21650 21700 21600 4442
518 20250418 101500 2121432875 21700 21700 21700 21650 415
519 20250418 101400 2112441375 21650 21650 21700 21650 212
520 20250418 101300 2107851525 21700 21700 21700 21650 451
521 20250418 101200 2098074175 21700 21700 21750 21700 2370
522 20250418 101100 2046645075 21700 21700 21750 21700 543
523 20250418 101000 2034856875 21750 21750 21800 21700 3285
524 20250418 100900 1963405325 21750 21750 21800 21750 175
525 20250418 100800 1959598575 21800 21800 21850 21750 741
526 20250418 100700 1943442025 21800 21750 21800 21750 347
527 20250418 100600 1935878525 21800 21800 21850 21750 284
528 20250418 100500 1929683625 21750 21800 21800 21750 124
529 20250418 100400 1926981575 21800 21800 21850 21750 671
530 20250418 100300 1912350625 21800 21800 21800 21800 55
531 20250418 100200 1911151625 21800 21800 21850 21800 332
532 20250418 100100 1903910275 21850 21800 21850 21800 861
533 20250418 100000 1885139725 21850 21800 21850 21800 2227
534 20250418 095900 1836575175 21850 21850 21850 21800 475
535 20250418 095800 1826196475 21900 21850 21900 21800 1167
536 20250418 095700 1800697025 21900 21900 21900 21850 125
537 20250418 095600 1797960825 21900 21850 21900 21850 179
538 20250418 095500 1794041875 21900 21900 21900 21850 1039
539 20250418 095400 1771294075 21850 21850 21875 21800 526
540 20250418 095300 1759801725 21850 21850 21850 21800 1206
541 20250418 095200 1733452475 21850 21850 21850 21850 129
542 20250418 095100 1730633825 21850 21850 21900 21850 497
543 20250418 095000 1719770525 21800 21850 21875 21800 440
544 20250418 094900 1710157050 21850 21900 21900 21800 232
545 20250418 094800 1705085200 21850 21850 21900 21800 143
546 20250418 094700 1701958750 21850 21800 21850 21800 353
547 20250418 094600 1694254400 21750 21800 21850 21750 1334
548 20250418 094500 1665135250 21800 21850 21850 21800 1816
549 20250418 094400 1625537350 21800 21850 21850 21800 1339
550 20250418 094300 1596320850 21900 21850 21900 21850 295
551 20250418 094200 1589871350 21850 21800 21850 21800 1237
552 20250418 094100 1562843100 21800 21800 21850 21800 106
553 20250418 094000 1560532100 21800 21800 21800 21750 395
554 20250418 093900 1551921900 21800 21800 21850 21800 394
555 20250418 093800 1543332550 21800 21800 21850 21800 3560
556 20250418 093700 1465720300 21800 21850 21850 21750 3804
557 20250418 093600 1382782050 21850 21850 21900 21800 314
558 20250418 093500 1375917950 21850 21850 21900 21800 1375
559 20250418 093400 1345870100 21850 21850 21900 21850 842
560 20250418 093300 1327441450 21900 21900 21950 21900 410
561 20250418 093200 1318462300 22000 21900 22000 21900 1849
562 20250418 093100 1277931700 21900 21950 21950 21900 1326
563 20250418 093000 1248887400 21950 22000 22050 21950 1835
564 20250418 092900 1208588450 22000 22050 22100 22000 1482
565 20250418 092800 1175937950 22050 22100 22100 22050 643
566 20250418 092700 1161728150 22100 22150 22200 22100 825
567 20250418 092600 1143450800 22200 22150 22300 22150 938
568 20250418 092500 1122615950 22150 22250 22250 22150 452
569 20250418 092400 1112577250 22200 22200 22250 22200 320
570 20250418 092300 1105472600 22200 22200 22200 22150 63
571 20250418 092200 1104074700 22150 22200 22200 22150 947
572 20250418 092100 1083096400 22200 22150 22200 22150 94
573 20250418 092000 1081010500 22150 22150 22250 22100 371
574 20250418 091900 1072782350 22100 22100 22100 22050 283
575 20250418 091800 1066528750 22150 22100 22150 22050 408
576 20250418 091700 1057513600 22100 22100 22150 22050 730
577 20250418 091600 1041388950 22100 22050 22150 22050 135
578 20250418 091500 1038406200 22050 22200 22200 22050 2618
579 20250418 091400 980546350 22150 22200 22200 22150 70
580 20250418 091300 978994800 22200 22150 22250 22050 3428
581 20250418 091200 903120300 22100 22100 22150 22100 518
582 20250418 091100 891658950 22100 22050 22150 22000 1700
583 20250418 091000 854114650 22050 22000 22150 22000 908
584 20250418 090900 834058200 21950 21825 22050 21800 2965
585 20250418 090800 768924050 21825 21875 21875 21800 6530
586 20250418 090700 626138775 21875 22000 22000 21850 3555
587 20250418 090600 548100825 22000 22050 22200 22000 5601
588 20250418 090500 424714400 22050 22300 22300 22050 8367
589 20250418 090400 239682850 22250 22350 22350 22200 3215
590 20250418 090300 168049700 22350 22450 22500 22300 1346
591 20250418 090200 137946050 22450 22450 22450 22350 1375
592 20250418 090100 107133050 22450 22550 22550 22450 1219
593 20250418 090000 79748700 22600 22600 22700 22550 3526

8
023160/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
20250418,160331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,-750,5,-3.33,5519758075,252933,114.54,22600,22700,21400,29300,15800,22550,21823.00,12.40,0,-27771,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5777,12.86,1.00,12,0.95,1695.00,21784.00,27000,20250304,-19.26,11130,20240418,95.87,27000,-19.26,20250304,17100,27.49,20250106,27000,-19.26,20250304,11130,95.87,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,25825,N,00,N
20250418,150335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,-800,5,-3.55,5219997375,239172,108.31,22600,22700,21400,29300,15800,22550,21825.29,12.40,0,-24664,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5764,12.83,1.00,12,0.90,1695.00,21784.00,27000,20250304,-19.44,11130,20240418,95.42,27000,-19.44,20250304,17100,27.19,20250106,27000,-19.44,20250304,11130,95.42,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250418,140337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,-800,5,-3.55,4877584775,223422,101.17,22600,22700,21400,29300,15800,22550,21831.26,12.40,0,-24063,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5764,12.83,1.00,12,0.84,1695.00,21784.00,27000,20250304,-19.44,11130,20240418,95.42,27000,-19.44,20250304,17100,27.19,20250106,27000,-19.44,20250304,11130,95.42,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250418,130336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21850,-700,5,-3.10,4295086825,196726,89.08,22600,22700,21400,29300,15800,22550,21832.84,12.40,0,-32271,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5790,12.89,1.00,12,0.74,1695.00,21784.00,27000,20250304,-19.07,11130,20240418,96.32,27000,-19.07,20250304,17100,27.78,20250106,27000,-19.07,20250304,11130,96.32,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250418,120335,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,-750,5,-3.33,3889847475,178180,80.69,22600,22700,21400,29300,15800,22550,21831.00,12.40,0,-38111,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5777,12.86,1.00,12,0.67,1695.00,21784.00,27000,20250304,-19.26,11130,20240418,95.87,27000,-19.26,20250304,17100,27.49,20250106,27000,-19.26,20250304,11130,95.87,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250418,110336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21650,-900,5,-3.99,3312231025,151614,68.66,22600,22700,21400,29300,15800,22550,21846.47,12.40,0,-41240,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5737,12.77,0.99,12,0.57,1695.00,21784.00,27000,20250304,-19.81,11130,20240418,94.52,27000,-19.81,20250304,17100,26.61,20250106,27000,-19.81,20250304,11130,94.52,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250418,100336,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,-750,5,-3.33,1912110825,86838,39.32,22600,22700,21750,29300,15800,22550,22019.29,12.40,0,-9431,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5777,12.86,1.00,12,0.33,1695.00,21784.00,27000,20250304,-19.26,11130,20240418,95.87,27000,-19.26,20250304,17100,27.49,20250106,27000,-19.26,20250304,11130,95.87,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250418,090338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22400,-150,5,-0.67,151144650,6709,3.04,22600,22700,22350,29300,15800,22550,22528.64,12.40,0,617,23283,22916,22333,21966,21383,23100,22150,133,6750,500,16680,50,1,26500000,5936,13.22,1.03,12,0.03,1695.00,21784.00,27000,20250304,-17.04,11130,20240418,101.26,27000,-17.04,20250304,17100,30.99,20250106,27000,-17.04,20250304,11130,101.26,20240418,1.84,Y,023160,500,132 억,,3286646,N,N,132,N,00,N
20250417,160334,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22550,750,2,3.44,4902721700,220830,40.94,21800,22700,21750,28300,15300,21800,22201.11,12.19,0,-1253,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5976,13.30,1.04,12,0.83,1695.00,21784.00,27000,20250304,-16.48,11130,20240418,102.61,27000,-16.48,20250304,17100,31.87,20250106,27000,-16.48,20250304,11130,102.61,20240418,1.93,N,023160,500,132 억,,3230932,N,N,132,N,00,N
20250417,150337,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22300,500,2,2.29,3823140525,172931,32.06,21800,22400,21750,28300,15300,21800,22108.01,12.19,0,7188,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5910,13.16,1.02,12,0.65,1695.00,21784.00,27000,20250304,-17.41,11130,20240418,100.36,27000,-17.41,20250304,17100,30.41,20250106,27000,-17.41,20250304,11130,100.36,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,N,00,N
20250417,140338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,22350,550,2,2.52,3314086825,150090,27.83,21800,22400,21750,28300,15300,21800,22080.79,12.19,0,9407,24366,23082,22266,20982,20166,22675,20575,133,6500,500,16130,50,1,26500000,5923,13.19,1.03,12,0.57,1695.00,21784.00,27000,20250304,-17.22,11130,20240418,100.81,27000,-17.22,20250304,17100,30.70,20250106,27000,-17.22,20250304,11130,100.81,20240418,1.93,N,023160,500,132 억,,3230932,N,N,68668,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 160331 55 40.00 KOSDAQ 금속 N N N Y 40 N 21800 -750 5 -3.33 5519758075 252933 114.54 22600 22700 21400 29300 15800 22550 21823.00 12.40 0 -27771 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5777 12.86 1.00 12 0.95 1695.00 21784.00 27000 20250304 -19.26 11130 20240418 95.87 27000 -19.26 20250304 17100 27.49 20250106 27000 -19.26 20250304 11130 95.87 20240418 1.84 Y 023160 500 132 억 3286646 N N 25825 N 00 N
3 20250418 150335 55 40.00 KOSDAQ 금속 N N N Y 40 N 21750 -800 5 -3.55 5219997375 239172 108.31 22600 22700 21400 29300 15800 22550 21825.29 12.40 0 -24664 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5764 12.83 1.00 12 0.90 1695.00 21784.00 27000 20250304 -19.44 11130 20240418 95.42 27000 -19.44 20250304 17100 27.19 20250106 27000 -19.44 20250304 11130 95.42 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
4 20250418 140337 55 40.00 KOSDAQ 금속 N N N Y 40 N 21750 -800 5 -3.55 4877584775 223422 101.17 22600 22700 21400 29300 15800 22550 21831.26 12.40 0 -24063 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5764 12.83 1.00 12 0.84 1695.00 21784.00 27000 20250304 -19.44 11130 20240418 95.42 27000 -19.44 20250304 17100 27.19 20250106 27000 -19.44 20250304 11130 95.42 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
5 20250418 130336 55 40.00 KOSDAQ 금속 N N N Y 40 N 21850 -700 5 -3.10 4295086825 196726 89.08 22600 22700 21400 29300 15800 22550 21832.84 12.40 0 -32271 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5790 12.89 1.00 12 0.74 1695.00 21784.00 27000 20250304 -19.07 11130 20240418 96.32 27000 -19.07 20250304 17100 27.78 20250106 27000 -19.07 20250304 11130 96.32 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
6 20250418 120335 55 40.00 KOSDAQ 금속 N N N Y 40 N 21800 -750 5 -3.33 3889847475 178180 80.69 22600 22700 21400 29300 15800 22550 21831.00 12.40 0 -38111 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5777 12.86 1.00 12 0.67 1695.00 21784.00 27000 20250304 -19.26 11130 20240418 95.87 27000 -19.26 20250304 17100 27.49 20250106 27000 -19.26 20250304 11130 95.87 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
7 20250418 110336 55 40.00 KOSDAQ 금속 N N N Y 40 N 21650 -900 5 -3.99 3312231025 151614 68.66 22600 22700 21400 29300 15800 22550 21846.47 12.40 0 -41240 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5737 12.77 0.99 12 0.57 1695.00 21784.00 27000 20250304 -19.81 11130 20240418 94.52 27000 -19.81 20250304 17100 26.61 20250106 27000 -19.81 20250304 11130 94.52 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
8 20250418 100336 55 40.00 KOSDAQ 금속 N N N Y 40 N 21800 -750 5 -3.33 1912110825 86838 39.32 22600 22700 21750 29300 15800 22550 22019.29 12.40 0 -9431 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5777 12.86 1.00 12 0.33 1695.00 21784.00 27000 20250304 -19.26 11130 20240418 95.87 27000 -19.26 20250304 17100 27.49 20250106 27000 -19.26 20250304 11130 95.87 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
9 20250418 090338 55 40.00 KOSDAQ 금속 N N N Y 40 N 22400 -150 5 -0.67 151144650 6709 3.04 22600 22700 22350 29300 15800 22550 22528.64 12.40 0 617 23283 22916 22333 21966 21383 23100 22150 133 6750 500 16680 50 1 26500000 5936 13.22 1.03 12 0.03 1695.00 21784.00 27000 20250304 -17.04 11130 20240418 101.26 27000 -17.04 20250304 17100 30.99 20250106 27000 -17.04 20250304 11130 101.26 20240418 1.84 Y 023160 500 132 억 3286646 N N 132 N 00 N
10 20250417 160334 55 40.00 KOSDAQ 금속 N N N Y 40 N 22550 750 2 3.44 4902721700 220830 40.94 21800 22700 21750 28300 15300 21800 22201.11 12.19 0 -1253 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5976 13.30 1.04 12 0.83 1695.00 21784.00 27000 20250304 -16.48 11130 20240418 102.61 27000 -16.48 20250304 17100 31.87 20250106 27000 -16.48 20250304 11130 102.61 20240418 1.93 N 023160 500 132 억 3230932 N N 132 N 00 N
11 20250417 150337 55 40.00 KOSDAQ 금속 N N N Y 40 N 22300 500 2 2.29 3823140525 172931 32.06 21800 22400 21750 28300 15300 21800 22108.01 12.19 0 7188 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5910 13.16 1.02 12 0.65 1695.00 21784.00 27000 20250304 -17.41 11130 20240418 100.36 27000 -17.41 20250304 17100 30.41 20250106 27000 -17.41 20250304 11130 100.36 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N
12 20250417 140338 55 40.00 KOSDAQ 금속 N N N Y 40 N 22350 550 2 2.52 3314086825 150090 27.83 21800 22400 21750 28300 15300 21800 22080.79 12.19 0 9407 24366 23082 22266 20982 20166 22675 20575 133 6500 500 16130 50 1 26500000 5923 13.19 1.03 12 0.57 1695.00 21784.00 27000 20250304 -17.22 11130 20240418 100.81 27000 -17.22 20250304 17100 30.70 20250106 27000 -17.22 20250304 11130 100.81 20240418 1.93 N 023160 500 132 억 3230932 N N 68668 N 00 N

1
023160/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,65399,26500000,1425698200,577700000000,0.25
20250415,12897,26500000,303724350,624075000000,0.05
20250414,11102,26500000,253125600,604200000000,0.04
20250411,11340,26500000,255150000,596250000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 65399 26500000 1425698200 577700000000 0.25
3 20250415 12897 26500000 303724350 624075000000 0.05
4 20250414 11102 26500000 253125600 604200000000 0.04
5 20250411 11340 26500000 255150000 596250000000 0.04