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
023450/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,33750,33750,33750,33400,854,28774300,00,0.00,N,5,-50,
20250417,33800,33800,33800,33350,1404,47258050,00,0.00,N,5,-100,
20250416,33900,33150,33900,33150,922,30728000,00,0.00,N,2,750,
20250415,33150,33950,33950,33150,2636,88099450,00,0.00,N,5,-850,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 33750 33750 33750 33400 854 28774300 00 0.00 N 5 -50
3 20250417 33800 33800 33800 33350 1404 47258050 00 0.00 N 5 -100
4 20250416 33900 33150 33900 33150 922 30728000 00 0.00 N 2 750
5 20250415 33150 33950 33950 33150 2636 88099450 00 0.00 N 5 -850

593
023450/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185100,28706900,33750,33750,33750,33750,131
20250418,185000,28706900,33750,33750,33750,33750,0
20250418,184900,28706900,33750,33750,33750,33750,0
20250418,184800,28706900,33750,33750,33750,33750,0
20250418,184700,28706900,33750,33750,33750,33750,0
20250418,184600,28706900,33750,33750,33750,33750,0
20250418,184500,28706900,33750,33750,33750,33750,0
20250418,184400,28706900,33750,33750,33750,33750,0
20250418,184300,28706900,33750,33750,33750,33750,0
20250418,184200,28706900,33750,33750,33750,33750,0
20250418,184100,28706900,33750,33750,33750,33750,0
20250418,184000,28706900,33750,33750,33750,33750,0
20250418,183900,28706900,33750,33750,33750,33750,0
20250418,183800,28706900,33750,33750,33750,33750,0
20250418,183700,28706900,33750,33750,33750,33750,0
20250418,183600,28706900,33750,33750,33750,33750,0
20250418,183500,28706900,33750,33750,33750,33750,0
20250418,183400,28706900,33750,33750,33750,33750,0
20250418,183300,28706900,33750,33750,33750,33750,0
20250418,183200,28706900,33750,33750,33750,33750,0
20250418,183100,28706900,33750,33750,33750,33750,0
20250418,183000,28706900,33750,33750,33750,33750,0
20250418,182900,28706900,33750,33750,33750,33750,0
20250418,182800,28706900,33750,33750,33750,33750,0
20250418,182700,28706900,33750,33750,33750,33750,0
20250418,182600,28706900,33750,33750,33750,33750,0
20250418,182500,28706900,33750,33750,33750,33750,0
20250418,182400,28706900,33750,33750,33750,33750,0
20250418,182300,28706900,33750,33750,33750,33750,0
20250418,182200,28706900,33750,33750,33750,33750,0
20250418,182100,28706900,33750,33750,33750,33750,131
20250418,182000,28706900,33750,33750,33750,33750,0
20250418,181900,28706900,33750,33750,33750,33750,0
20250418,181800,28706900,33750,33750,33750,33750,0
20250418,181700,28706900,33750,33750,33750,33750,0
20250418,181600,28706900,33750,33750,33750,33750,0
20250418,181500,28706900,33750,33750,33750,33750,0
20250418,181400,28706900,33750,33750,33750,33750,0
20250418,181300,28706900,33750,33750,33750,33750,0
20250418,181200,28706900,33750,33750,33750,33750,0
20250418,181100,28706900,33750,33750,33750,33750,0
20250418,181000,28706900,33750,33750,33750,33750,0
20250418,180900,28706900,33750,33750,33750,33750,0
20250418,180800,28706900,33750,33750,33750,33750,0
20250418,180700,28706900,33750,33750,33750,33750,0
20250418,180600,28706900,33750,33750,33750,33750,0
20250418,180500,28706900,33750,33750,33750,33750,0
20250418,180400,28706900,33750,33750,33750,33750,0
20250418,180300,28706900,33750,33750,33750,33750,0
20250418,180200,28706900,33750,33750,33750,33750,0
20250418,180100,28706900,33750,33750,33750,33750,0
20250418,180000,28706900,33750,33750,33750,33750,0
20250418,175900,28706900,33750,33750,33750,33750,0
20250418,175800,28706900,33750,33750,33750,33750,0
20250418,175700,28706900,33750,33750,33750,33750,0
20250418,175600,28706900,33750,33750,33750,33750,0
20250418,175500,28706900,33750,33750,33750,33750,0
20250418,175400,28706900,33750,33750,33750,33750,0
20250418,175300,28706900,33750,33750,33750,33750,0
20250418,175200,28706900,33750,33750,33750,33750,0
20250418,175100,28706900,33750,33750,33750,33750,131
20250418,175000,28706900,33750,33750,33750,33750,0
20250418,174900,28706900,33750,33750,33750,33750,0
20250418,174800,28706900,33750,33750,33750,33750,0
20250418,174700,28706900,33750,33750,33750,33750,0
20250418,174600,28706900,33750,33750,33750,33750,0
20250418,174500,28706900,33750,33750,33750,33750,0
20250418,174400,28706900,33750,33750,33750,33750,0
20250418,174300,28706900,33750,33750,33750,33750,0
20250418,174200,28706900,33750,33750,33750,33750,0
20250418,174100,28706900,33750,33750,33750,33750,0
20250418,174000,28706900,33750,33750,33750,33750,0
20250418,173900,28706900,33750,33750,33750,33750,0
20250418,173800,28706900,33750,33750,33750,33750,0
20250418,173700,28706900,33750,33750,33750,33750,0
20250418,173600,28706900,33750,33750,33750,33750,0
20250418,173500,28706900,33750,33750,33750,33750,0
20250418,173400,28706900,33750,33750,33750,33750,0
20250418,173300,28706900,33750,33750,33750,33750,0
20250418,173200,28706900,33750,33750,33750,33750,0
20250418,173100,28706900,33750,33750,33750,33750,0
20250418,173000,28706900,33750,33750,33750,33750,0
20250418,172900,28706900,33750,33750,33750,33750,0
20250418,172800,28706900,33750,33750,33750,33750,0
20250418,172700,28706900,33750,33750,33750,33750,0
20250418,172600,28706900,33750,33750,33750,33750,0
20250418,172500,28706900,33750,33750,33750,33750,0
20250418,172400,28706900,33750,33750,33750,33750,0
20250418,172300,28706900,33750,33750,33750,33750,0
20250418,172200,28706900,33750,33750,33750,33750,0
20250418,172100,28706900,33750,33750,33750,33750,131
20250418,172000,28706900,33750,33750,33750,33750,0
20250418,171900,28706900,33750,33750,33750,33750,0
20250418,171800,28706900,33750,33750,33750,33750,0
20250418,171700,28706900,33750,33750,33750,33750,0
20250418,171600,28706900,33750,33750,33750,33750,0
20250418,171500,28706900,33750,33750,33750,33750,0
20250418,171400,28706900,33750,33750,33750,33750,0
20250418,171300,28706900,33750,33750,33750,33750,0
20250418,171200,28706900,33750,33750,33750,33750,0
20250418,171100,28706900,33750,33750,33750,33750,0
20250418,171000,28706900,33750,33750,33750,33750,0
20250418,170900,28706900,33750,33750,33750,33750,0
20250418,170800,28706900,33750,33750,33750,33750,0
20250418,170700,28706900,33750,33750,33750,33750,0
20250418,170600,28706900,33750,33750,33750,33750,0
20250418,170500,28706900,33750,33750,33750,33750,0
20250418,170400,28706900,33750,33750,33750,33750,0
20250418,170300,28706900,33750,33750,33750,33750,0
20250418,170200,28706900,33750,33750,33750,33750,0
20250418,170100,28706900,33750,33750,33750,33750,0
20250418,170000,28706900,33750,33750,33750,33750,0
20250418,165900,28706900,33750,33750,33750,33750,0
20250418,165800,28706900,33750,33750,33750,33750,0
20250418,165700,28706900,33750,33750,33750,33750,0
20250418,165600,28706900,33750,33750,33750,33750,0
20250418,165500,28706900,33750,33750,33750,33750,0
20250418,165400,28706900,33750,33750,33750,33750,0
20250418,165300,28706900,33750,33750,33750,33750,0
20250418,165200,28706900,33750,33750,33750,33750,0
20250418,165100,28706900,33750,33750,33750,33750,131
20250418,165000,28706900,33750,33750,33750,33750,0
20250418,164900,28706900,33750,33750,33750,33750,0
20250418,164800,28706900,33750,33750,33750,33750,0
20250418,164700,28706900,33750,33750,33750,33750,0
20250418,164600,28706900,33750,33750,33750,33750,0
20250418,164500,28706900,33750,33750,33750,33750,0
20250418,164400,28706900,33750,33750,33750,33750,0
20250418,164300,28706900,33750,33750,33750,33750,0
20250418,164200,28706900,33750,33750,33750,33750,0
20250418,164100,28706900,33750,33750,33750,33750,0
20250418,164000,28706900,33750,33750,33750,33750,0
20250418,163900,28706900,33750,33750,33750,33750,0
20250418,163800,28706900,33750,33750,33750,33750,0
20250418,163700,28706900,33750,33750,33750,33750,0
20250418,163600,28706900,33750,33750,33750,33750,0
20250418,163500,28706900,33750,33750,33750,33750,0
20250418,163400,28706900,33750,33750,33750,33750,0
20250418,163300,28706900,33750,33750,33750,33750,0
20250418,163200,28706900,33750,33750,33750,33750,0
20250418,163100,28706900,33750,33750,33750,33750,0
20250418,163000,28706900,33750,33750,33750,33750,0
20250418,162900,28706900,33750,33750,33750,33750,0
20250418,162800,28706900,33750,33750,33750,33750,0
20250418,162700,28706900,33750,33750,33750,33750,0
20250418,162600,28706900,33750,33750,33750,33750,0
20250418,162500,28706900,33750,33750,33750,33750,0
20250418,162400,28706900,33750,33750,33750,33750,0
20250418,162300,28706900,33750,33750,33750,33750,0
20250418,162200,28706900,33750,33750,33750,33750,0
20250418,162100,28706900,33750,33750,33750,33750,131
20250418,162000,28706900,33750,33750,33750,33750,0
20250418,161900,28706900,33750,33750,33750,33750,0
20250418,161800,28706900,33750,33750,33750,33750,0
20250418,161700,28706900,33750,33750,33750,33750,0
20250418,161600,28706900,33750,33750,33750,33750,0
20250418,161500,28706900,33750,33750,33750,33750,0
20250418,161400,28706900,33750,33750,33750,33750,0
20250418,161300,28706900,33750,33750,33750,33750,0
20250418,161200,28706900,33750,33750,33750,33750,0
20250418,161100,28706900,33750,33750,33750,33750,0
20250418,161000,28706900,33750,33750,33750,33750,0
20250418,160900,28706900,33750,33750,33750,33750,0
20250418,160800,28706900,33750,33750,33750,33750,0
20250418,160700,28706900,33750,33750,33750,33750,0
20250418,160600,28706900,33750,33750,33750,33750,0
20250418,160500,28706900,33750,33750,33750,33750,0
20250418,160400,28706900,33750,33750,33750,33750,0
20250418,160300,28706900,33750,33750,33750,33750,0
20250418,160200,28706900,33750,33750,33750,33750,0
20250418,160100,28706900,33750,33750,33750,33750,0
20250418,160000,28706900,33750,33750,33750,33750,0
20250418,155900,28706900,33750,33750,33750,33750,0
20250418,155800,28706900,33750,33750,33750,33750,0
20250418,155700,28706900,33750,33750,33750,33750,0
20250418,155600,28706900,33750,33750,33750,33750,0
20250418,155500,28706900,33750,33750,33750,33750,0
20250418,155400,28706900,33750,33750,33750,33750,0
20250418,155300,28706900,33750,33750,33750,33750,0
20250418,155200,28706900,33750,33750,33750,33750,0
20250418,155100,28706900,33750,33750,33750,33750,131
20250418,155000,28706900,33750,33750,33750,33750,0
20250418,154900,28706900,33750,33750,33750,33750,0
20250418,154800,28706900,33750,33750,33750,33750,0
20250418,154700,28706900,33750,33750,33750,33750,0
20250418,154600,28706900,33750,33750,33750,33750,0
20250418,154500,28706900,33750,33750,33750,33750,0
20250418,154400,28706900,33750,33750,33750,33750,0
20250418,154300,28706900,33750,33750,33750,33750,0
20250418,154200,28706900,33750,33750,33750,33750,0
20250418,154100,28706900,33750,33750,33750,33750,0
20250418,154000,28706900,33750,33750,33750,33750,0
20250418,153900,28706900,33750,33750,33750,33750,0
20250418,153800,28706900,33750,33750,33750,33750,0
20250418,153700,28706900,33750,33750,33750,33750,0
20250418,153600,28706900,33750,33750,33750,33750,0
20250418,153500,28706900,33750,33750,33750,33750,0
20250418,153400,28706900,33750,33750,33750,33750,0
20250418,153300,28706900,33750,33750,33750,33750,0
20250418,153200,28706900,33750,33750,33750,33750,0
20250418,153100,28706900,33750,33750,33750,33750,0
20250418,153000,28706900,33750,33750,33750,33750,131
20250418,152900,24285650,33700,33700,33700,33700,0
20250418,152800,24285650,33700,33700,33700,33700,0
20250418,152700,24285650,33700,33700,33700,33700,0
20250418,152600,24285650,33700,33700,33700,33700,0
20250418,152500,24285650,33700,33700,33700,33700,0
20250418,152400,24285650,33700,33700,33700,33700,0
20250418,152300,24285650,33700,33700,33700,33700,0
20250418,152200,24285650,33700,33700,33700,33700,0
20250418,152100,24285650,33700,33700,33700,33700,0
20250418,152000,24285650,33700,33700,33700,33700,0
20250418,151900,24285650,33700,33500,33700,33500,81
20250418,151800,21564500,33450,33450,33450,33450,0
20250418,151700,21564500,33450,33450,33450,33450,0
20250418,151600,21564500,33450,33450,33450,33450,0
20250418,151500,21564500,33450,33450,33450,33450,1
20250418,151400,21531050,33500,33500,33500,33500,0
20250418,151300,21531050,33500,33500,33500,33500,0
20250418,151200,21531050,33500,33500,33500,33500,0
20250418,151100,21531050,33500,33500,33500,33500,0
20250418,151000,21531050,33500,33500,33500,33500,1
20250418,150900,21497550,33500,33500,33500,33500,0
20250418,150800,21497550,33500,33500,33500,33500,0
20250418,150700,21497550,33500,33500,33500,33500,0
20250418,150600,21497550,33500,33500,33500,33500,0
20250418,150500,21497550,33500,33500,33500,33500,0
20250418,150400,21497550,33500,33500,33500,33500,0
20250418,150300,21497550,33500,33500,33500,33500,0
20250418,150200,21497550,33500,33500,33500,33500,0
20250418,150100,21497550,33500,33500,33500,33500,0
20250418,150000,21497550,33500,33500,33500,33500,0
20250418,145900,21497550,33500,33500,33500,33500,0
20250418,145800,21497550,33500,33500,33500,33500,0
20250418,145700,21497550,33500,33500,33500,33500,0
20250418,145600,21497550,33500,33500,33500,33500,0
20250418,145500,21497550,33500,33500,33500,33500,0
20250418,145400,21497550,33500,33500,33500,33500,0
20250418,145300,21497550,33500,33500,33500,33500,0
20250418,145200,21497550,33500,33500,33500,33500,0
20250418,145100,21497550,33500,33500,33500,33500,0
20250418,145000,21497550,33500,33500,33500,33500,0
20250418,144900,21497550,33500,33500,33500,33500,0
20250418,144800,21497550,33500,33500,33500,33500,0
20250418,144700,21497550,33500,33500,33500,33500,0
20250418,144600,21497550,33500,33500,33500,33500,0
20250418,144500,21497550,33500,33500,33500,33500,0
20250418,144400,21497550,33500,33500,33500,33500,0
20250418,144300,21497550,33500,33500,33500,33500,0
20250418,144200,21497550,33500,33500,33500,33500,0
20250418,144100,21497550,33500,33500,33500,33500,0
20250418,144000,21497550,33500,33500,33500,33500,0
20250418,143900,21497550,33500,33500,33500,33500,0
20250418,143800,21497550,33500,33500,33500,33500,0
20250418,143700,21497550,33500,33500,33500,33500,0
20250418,143600,21497550,33500,33500,33500,33500,0
20250418,143500,21497550,33500,33500,33500,33500,0
20250418,143400,21497550,33500,33500,33500,33500,0
20250418,143300,21497550,33500,33500,33500,33500,0
20250418,143200,21497550,33500,33500,33500,33500,0
20250418,143100,21497550,33500,33500,33500,33500,0
20250418,143000,21497550,33500,33500,33500,33500,0
20250418,142900,21497550,33500,33500,33500,33500,0
20250418,142800,21497550,33500,33500,33500,33500,0
20250418,142700,21497550,33500,33500,33500,33500,0
20250418,142600,21497550,33500,33500,33500,33500,0
20250418,142500,21497550,33500,33500,33500,33500,1
20250418,142400,21464050,33500,33500,33500,33500,0
20250418,142300,21464050,33500,33500,33500,33500,0
20250418,142200,21464050,33500,33500,33500,33500,0
20250418,142100,21464050,33500,33500,33500,33500,0
20250418,142000,21464050,33500,33500,33500,33500,0
20250418,141900,21464050,33500,33500,33500,33500,0
20250418,141800,21464050,33500,33500,33500,33500,0
20250418,141700,21464050,33500,33500,33500,33500,0
20250418,141600,21464050,33500,33500,33500,33500,0
20250418,141500,21464050,33500,33500,33500,33500,0
20250418,141400,21464050,33500,33500,33500,33500,0
20250418,141300,21464050,33500,33500,33500,33500,0
20250418,141200,21464050,33500,33500,33500,33500,0
20250418,141100,21464050,33500,33500,33500,33500,0
20250418,141000,21464050,33500,33500,33500,33500,0
20250418,140900,21464050,33500,33500,33500,33500,0
20250418,140800,21464050,33500,33500,33500,33500,0
20250418,140700,21464050,33500,33500,33500,33500,0
20250418,140600,21464050,33500,33500,33500,33500,0
20250418,140500,21464050,33500,33500,33500,33500,0
20250418,140400,21464050,33500,33500,33500,33500,0
20250418,140300,21464050,33500,33500,33500,33500,0
20250418,140200,21464050,33500,33500,33500,33500,0
20250418,140100,21464050,33500,33500,33500,33500,0
20250418,140000,21464050,33500,33500,33500,33500,0
20250418,135900,21464050,33500,33500,33500,33500,0
20250418,135800,21464050,33500,33500,33500,33500,0
20250418,135700,21464050,33500,33500,33500,33500,0
20250418,135600,21464050,33500,33500,33500,33500,0
20250418,135500,21464050,33500,33500,33500,33500,0
20250418,135400,21464050,33500,33500,33500,33500,0
20250418,135300,21464050,33500,33500,33500,33500,0
20250418,135200,21464050,33500,33500,33500,33500,0
20250418,135100,21464050,33500,33500,33500,33500,0
20250418,135000,21464050,33500,33500,33500,33500,0
20250418,134900,21464050,33500,33500,33500,33500,0
20250418,134800,21464050,33500,33500,33500,33500,0
20250418,134700,21464050,33500,33500,33500,33500,0
20250418,134600,21464050,33500,33500,33500,33500,0
20250418,134500,21464050,33500,33500,33500,33500,0
20250418,134400,21464050,33500,33500,33500,33500,0
20250418,134300,21464050,33500,33500,33500,33500,0
20250418,134200,21464050,33500,33500,33500,33500,0
20250418,134100,21464050,33500,33500,33500,33500,0
20250418,134000,21464050,33500,33500,33500,33500,0
20250418,133900,21464050,33500,33500,33500,33500,0
20250418,133800,21464050,33500,33500,33500,33500,0
20250418,133700,21464050,33500,33500,33500,33500,0
20250418,133600,21464050,33500,33500,33500,33500,1
20250418,133500,21430550,33500,33500,33500,33500,0
20250418,133400,21430550,33500,33500,33500,33500,1
20250418,133300,21397050,33500,33500,33500,33500,0
20250418,133200,21397050,33500,33500,33500,33500,0
20250418,133100,21397050,33500,33500,33500,33500,4
20250418,133000,21263050,33500,33500,33500,33500,1
20250418,132900,21229550,33500,33500,33500,33500,0
20250418,132800,21229550,33500,33500,33500,33500,0
20250418,132700,21229550,33500,33500,33500,33500,0
20250418,132600,21229550,33500,33500,33500,33500,0
20250418,132500,21229550,33500,33500,33500,33500,0
20250418,132400,21229550,33500,33500,33500,33500,0
20250418,132300,21229550,33500,33500,33500,33500,0
20250418,132200,21229550,33500,33500,33500,33500,0
20250418,132100,21229550,33500,33500,33500,33500,0
20250418,132000,21229550,33500,33500,33500,33500,0
20250418,131900,21229550,33500,33500,33500,33500,0
20250418,131800,21229550,33500,33500,33500,33500,0
20250418,131700,21229550,33500,33500,33500,33500,0
20250418,131600,21229550,33500,33500,33500,33500,0
20250418,131500,21229550,33500,33500,33500,33500,0
20250418,131400,21229550,33500,33500,33500,33500,0
20250418,131300,21229550,33500,33500,33500,33500,0
20250418,131200,21229550,33500,33500,33500,33500,0
20250418,131100,21229550,33500,33500,33500,33500,0
20250418,131000,21229550,33500,33500,33500,33500,0
20250418,130900,21229550,33500,33500,33500,33500,0
20250418,130800,21229550,33500,33500,33500,33500,0
20250418,130700,21229550,33500,33500,33500,33500,26
20250418,130600,20358550,33500,33500,33500,33500,0
20250418,130500,20358550,33500,33500,33500,33500,0
20250418,130400,20358550,33500,33500,33500,33500,0
20250418,130300,20358550,33500,33500,33500,33500,0
20250418,130200,20358550,33500,33500,33500,33500,0
20250418,130100,20358550,33500,33500,33500,33500,0
20250418,130000,20358550,33500,33500,33500,33500,0
20250418,125900,20358550,33500,33500,33500,33500,0
20250418,125800,20358550,33500,33500,33500,33500,0
20250418,125700,20358550,33500,33500,33500,33500,0
20250418,125600,20358550,33500,33500,33500,33500,0
20250418,125500,20358550,33500,33500,33500,33500,0
20250418,125400,20358550,33500,33500,33500,33500,0
20250418,125300,20358550,33500,33500,33500,33500,0
20250418,125200,20358550,33500,33500,33500,33500,0
20250418,125100,20358550,33500,33500,33500,33500,0
20250418,125000,20358550,33500,33500,33500,33500,0
20250418,124900,20358550,33500,33500,33500,33500,0
20250418,124800,20358550,33500,33500,33500,33500,0
20250418,124700,20358550,33500,33500,33500,33500,0
20250418,124600,20358550,33500,33500,33500,33500,0
20250418,124500,20358550,33500,33500,33500,33500,0
20250418,124400,20358550,33500,33500,33500,33500,0
20250418,124300,20358550,33500,33500,33500,33500,0
20250418,124200,20358550,33500,33500,33500,33500,0
20250418,124100,20358550,33500,33500,33500,33500,0
20250418,124000,20358550,33500,33500,33500,33500,0
20250418,123900,20358550,33500,33500,33500,33500,4
20250418,123800,20224550,33500,33500,33500,33500,0
20250418,123700,20224550,33500,33500,33500,33500,0
20250418,123600,20224550,33500,33500,33500,33500,0
20250418,123500,20224550,33500,33500,33500,33500,0
20250418,123400,20224550,33500,33500,33500,33500,1
20250418,123300,20191050,33500,33500,33500,33500,0
20250418,123200,20191050,33500,33500,33500,33500,0
20250418,123100,20191050,33500,33500,33500,33500,0
20250418,123000,20191050,33500,33500,33500,33500,0
20250418,122900,20191050,33500,33500,33500,33500,0
20250418,122800,20191050,33500,33500,33500,33500,0
20250418,122700,20191050,33500,33500,33500,33500,0
20250418,122600,20191050,33500,33500,33500,33500,0
20250418,122500,20191050,33500,33500,33500,33500,0
20250418,122400,20191050,33500,33500,33500,33500,0
20250418,122300,20191050,33500,33500,33500,33500,0
20250418,122200,20191050,33500,33500,33500,33500,0
20250418,122100,20191050,33500,33500,33500,33500,0
20250418,122000,20191050,33500,33500,33500,33500,0
20250418,121900,20191050,33500,33500,33500,33500,0
20250418,121800,20191050,33500,33500,33500,33500,0
20250418,121700,20191050,33500,33500,33500,33500,0
20250418,121600,20191050,33500,33500,33500,33500,0
20250418,121500,20191050,33500,33500,33500,33500,0
20250418,121400,20191050,33500,33500,33500,33500,0
20250418,121300,20191050,33500,33500,33500,33500,0
20250418,121200,20191050,33500,33500,33500,33500,0
20250418,121100,20191050,33500,33500,33500,33500,0
20250418,121000,20191050,33500,33500,33500,33500,0
20250418,120900,20191050,33500,33500,33500,33500,0
20250418,120800,20191050,33500,33500,33500,33500,0
20250418,120700,20191050,33500,33500,33500,33500,0
20250418,120600,20191050,33500,33500,33500,33500,0
20250418,120500,20191050,33500,33500,33500,33500,0
20250418,120400,20191050,33500,33500,33500,33500,0
20250418,120300,20191050,33500,33500,33500,33500,4
20250418,120200,20057050,33500,33600,33600,33500,47
20250418,120100,18482450,33500,33500,33500,33500,0
20250418,120000,18482450,33500,33500,33500,33500,0
20250418,115900,18482450,33500,33500,33500,33500,0
20250418,115800,18482450,33500,33500,33500,33500,0
20250418,115700,18482450,33500,33500,33500,33500,0
20250418,115600,18482450,33500,33500,33500,33500,0
20250418,115500,18482450,33500,33500,33500,33500,0
20250418,115400,18482450,33500,33500,33500,33500,0
20250418,115300,18482450,33500,33500,33500,33500,0
20250418,115200,18482450,33500,33500,33500,33500,0
20250418,115100,18482450,33500,33500,33500,33500,0
20250418,115000,18482450,33500,33500,33500,33500,0
20250418,114900,18482450,33500,33500,33500,33500,0
20250418,114800,18482450,33500,33500,33500,33500,0
20250418,114700,18482450,33500,33500,33500,33500,0
20250418,114600,18482450,33500,33500,33500,33500,0
20250418,114500,18482450,33500,33500,33500,33500,0
20250418,114400,18482450,33500,33500,33500,33500,0
20250418,114300,18482450,33500,33500,33500,33500,0
20250418,114200,18482450,33500,33500,33500,33500,0
20250418,114100,18482450,33500,33500,33500,33500,0
20250418,114000,18482450,33500,33500,33500,33500,0
20250418,113900,18482450,33500,33500,33500,33500,0
20250418,113800,18482450,33500,33500,33500,33500,0
20250418,113700,18482450,33500,33500,33500,33500,0
20250418,113600,18482450,33500,33500,33500,33500,0
20250418,113500,18482450,33500,33500,33500,33500,0
20250418,113400,18482450,33500,33600,33600,33500,9
20250418,113300,18180850,33600,33600,33600,33600,1
20250418,113200,18147250,33650,33650,33650,33650,1
20250418,113100,18113600,33600,33500,33600,33500,3
20250418,113000,18012950,33500,33500,33500,33500,0
20250418,112900,18012950,33500,33500,33500,33500,0
20250418,112800,18012950,33500,33500,33500,33500,0
20250418,112700,18012950,33500,33500,33500,33500,0
20250418,112600,18012950,33500,33500,33500,33500,0
20250418,112500,18012950,33500,33500,33500,33500,0
20250418,112400,18012950,33500,33500,33500,33500,0
20250418,112300,18012950,33500,33500,33500,33500,17
20250418,112200,17443450,33500,33500,33500,33500,1
20250418,112100,17409950,33450,33450,33450,33450,0
20250418,112000,17409950,33450,33450,33450,33450,0
20250418,111900,17409950,33450,33450,33450,33450,0
20250418,111800,17409950,33450,33450,33450,33450,0
20250418,111700,17409950,33450,33450,33450,33450,0
20250418,111600,17409950,33450,33450,33450,33450,0
20250418,111500,17409950,33450,33450,33450,33450,0
20250418,111400,17409950,33450,33450,33450,33450,0
20250418,111300,17409950,33450,33450,33450,33450,0
20250418,111200,17409950,33450,33450,33450,33450,0
20250418,111100,17409950,33450,33450,33450,33450,0
20250418,111000,17409950,33450,33450,33450,33450,0
20250418,110900,17409950,33450,33450,33450,33450,0
20250418,110800,17409950,33450,33450,33450,33450,0
20250418,110700,17409950,33450,33450,33450,33450,0
20250418,110600,17409950,33450,33450,33450,33450,0
20250418,110500,17409950,33450,33450,33450,33450,0
20250418,110400,17409950,33450,33450,33450,33450,0
20250418,110300,17409950,33450,33450,33450,33450,0
20250418,110200,17409950,33450,33450,33450,33450,0
20250418,110100,17409950,33450,33450,33450,33450,0
20250418,110000,17409950,33450,33450,33450,33450,0
20250418,105900,17409950,33450,33450,33450,33450,0
20250418,105800,17409950,33450,33450,33450,33450,0
20250418,105700,17409950,33450,33450,33450,33450,0
20250418,105600,17409950,33450,33450,33450,33450,0
20250418,105500,17409950,33450,33450,33450,33450,0
20250418,105400,17409950,33450,33450,33450,33450,0
20250418,105300,17409950,33450,33450,33450,33450,0
20250418,105200,17409950,33450,33450,33450,33450,1
20250418,105100,17376500,33500,33500,33500,33500,0
20250418,105000,17376500,33500,33500,33500,33500,0
20250418,104900,17376500,33500,33500,33500,33500,0
20250418,104800,17376500,33500,33500,33500,33500,0
20250418,104700,17376500,33500,33500,33500,33500,0
20250418,104600,17376500,33500,33500,33500,33500,0
20250418,104500,17376500,33500,33500,33500,33500,0
20250418,104400,17376500,33500,33500,33500,33500,0
20250418,104300,17376500,33500,33500,33500,33500,0
20250418,104200,17376500,33500,33500,33500,33500,0
20250418,104100,17376500,33500,33500,33500,33500,0
20250418,104000,17376500,33500,33500,33500,33500,0
20250418,103900,17376500,33500,33500,33500,33500,0
20250418,103800,17376500,33500,33500,33500,33500,0
20250418,103700,17376500,33500,33500,33500,33500,0
20250418,103600,17376500,33500,33500,33500,33500,0
20250418,103500,17376500,33500,33500,33500,33500,0
20250418,103400,17376500,33500,33500,33500,33500,0
20250418,103300,17376500,33500,33500,33500,33500,0
20250418,103200,17376500,33500,33500,33500,33500,0
20250418,103100,17376500,33500,33500,33500,33500,0
20250418,103000,17376500,33500,33500,33500,33500,0
20250418,102900,17376500,33500,33500,33500,33500,0
20250418,102800,17376500,33500,33500,33500,33500,0
20250418,102700,17376500,33500,33500,33500,33500,0
20250418,102600,17376500,33500,33500,33500,33500,0
20250418,102500,17376500,33500,33500,33500,33500,0
20250418,102400,17376500,33500,33500,33500,33500,0
20250418,102300,17376500,33500,33500,33500,33500,0
20250418,102200,17376500,33500,33500,33500,33500,0
20250418,102100,17376500,33500,33500,33500,33500,0
20250418,102000,17376500,33500,33500,33500,33500,0
20250418,101900,17376500,33500,33500,33500,33500,0
20250418,101800,17376500,33500,33500,33500,33500,0
20250418,101700,17376500,33500,33500,33500,33500,0
20250418,101600,17376500,33500,33500,33500,33500,0
20250418,101500,17376500,33500,33500,33500,33500,0
20250418,101400,17376500,33500,33500,33500,33500,0
20250418,101300,17376500,33500,33500,33500,33500,0
20250418,101200,17376500,33500,33500,33500,33500,0
20250418,101100,17376500,33500,33500,33500,33500,0
20250418,101000,17376500,33500,33500,33500,33500,0
20250418,100900,17376500,33500,33500,33500,33500,0
20250418,100800,17376500,33500,33500,33500,33500,0
20250418,100700,17376500,33500,33500,33500,33500,0
20250418,100600,17376500,33500,33500,33500,33500,0
20250418,100500,17376500,33500,33500,33500,33500,0
20250418,100400,17376500,33500,33500,33500,33500,0
20250418,100300,17376500,33500,33500,33500,33500,0
20250418,100200,17376500,33500,33500,33500,33500,0
20250418,100100,17376500,33500,33500,33500,33500,0
20250418,100000,17376500,33500,33450,33500,33450,2
20250418,095900,17309550,33450,33450,33450,33450,0
20250418,095800,17309550,33450,33450,33450,33450,0
20250418,095700,17309550,33450,33450,33450,33450,0
20250418,095600,17309550,33450,33450,33450,33450,0
20250418,095500,17309550,33450,33450,33450,33450,0
20250418,095400,17309550,33450,33450,33450,33450,0
20250418,095300,17309550,33450,33450,33450,33450,0
20250418,095200,17309550,33450,33450,33450,33450,0
20250418,095100,17309550,33450,33450,33450,33450,0
20250418,095000,17309550,33450,33450,33450,33450,0
20250418,094900,17309550,33450,33450,33450,33450,0
20250418,094800,17309550,33450,33450,33450,33450,0
20250418,094700,17309550,33450,33450,33450,33450,0
20250418,094600,17309550,33450,33450,33450,33450,0
20250418,094500,17309550,33450,33450,33450,33450,0
20250418,094400,17309550,33450,33450,33450,33450,0
20250418,094300,17309550,33450,33450,33450,33450,0
20250418,094200,17309550,33450,33450,33450,33450,0
20250418,094100,17309550,33450,33450,33450,33450,0
20250418,094000,17309550,33450,33450,33450,33450,0
20250418,093900,17309550,33450,33450,33450,33450,0
20250418,093800,17309550,33450,33450,33450,33450,0
20250418,093700,17309550,33450,33450,33450,33450,0
20250418,093600,17309550,33450,33450,33450,33450,0
20250418,093500,17309550,33450,33450,33450,33450,0
20250418,093400,17309550,33450,33450,33450,33450,0
20250418,093300,17309550,33450,33450,33450,33450,0
20250418,093200,17309550,33450,33450,33450,33450,0
20250418,093100,17309550,33450,33450,33450,33450,0
20250418,093000,17309550,33450,33450,33450,33450,0
20250418,092900,17309550,33450,33450,33450,33450,0
20250418,092800,17309550,33450,33450,33450,33450,0
20250418,092700,17309550,33450,33450,33450,33450,0
20250418,092600,17309550,33450,33450,33450,33450,0
20250418,092500,17309550,33450,33450,33450,33450,0
20250418,092400,17309550,33450,33450,33450,33450,0
20250418,092300,17309550,33450,33450,33450,33450,0
20250418,092200,17309550,33450,33450,33450,33450,0
20250418,092100,17309550,33450,33450,33450,33450,0
20250418,092000,17309550,33450,33450,33450,33450,0
20250418,091900,17309550,33450,33450,33450,33450,0
20250418,091800,17309550,33450,33450,33450,33450,0
20250418,091700,17309550,33450,33450,33450,33450,0
20250418,091600,17309550,33450,33450,33450,33450,0
20250418,091500,17309550,33450,33450,33450,33450,1
20250418,091400,17276100,33450,33450,33450,33450,0
20250418,091300,17276100,33450,33450,33450,33450,0
20250418,091200,17276100,33450,33450,33450,33450,0
20250418,091100,17276100,33450,33450,33450,33450,2
20250418,091000,17209200,33450,33450,33450,33450,3
20250418,090900,17108850,33450,33450,33450,33450,0
20250418,090800,17108850,33450,33450,33450,33450,0
20250418,090700,17108850,33450,33450,33450,33450,0
20250418,090600,17108850,33450,33450,33450,33450,0
20250418,090500,17108850,33450,33400,33450,33400,7
20250418,090400,16875000,33750,33750,33750,33750,0
20250418,090300,16875000,33750,33750,33750,33750,0
20250418,090200,16875000,33750,33750,33750,33750,0
20250418,090100,16875000,33750,33750,33750,33750,0
20250418,090000,16875000,33750,33750,33750,33750,500
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185100 28706900 33750 33750 33750 33750 131
3 20250418 185000 28706900 33750 33750 33750 33750 0
4 20250418 184900 28706900 33750 33750 33750 33750 0
5 20250418 184800 28706900 33750 33750 33750 33750 0
6 20250418 184700 28706900 33750 33750 33750 33750 0
7 20250418 184600 28706900 33750 33750 33750 33750 0
8 20250418 184500 28706900 33750 33750 33750 33750 0
9 20250418 184400 28706900 33750 33750 33750 33750 0
10 20250418 184300 28706900 33750 33750 33750 33750 0
11 20250418 184200 28706900 33750 33750 33750 33750 0
12 20250418 184100 28706900 33750 33750 33750 33750 0
13 20250418 184000 28706900 33750 33750 33750 33750 0
14 20250418 183900 28706900 33750 33750 33750 33750 0
15 20250418 183800 28706900 33750 33750 33750 33750 0
16 20250418 183700 28706900 33750 33750 33750 33750 0
17 20250418 183600 28706900 33750 33750 33750 33750 0
18 20250418 183500 28706900 33750 33750 33750 33750 0
19 20250418 183400 28706900 33750 33750 33750 33750 0
20 20250418 183300 28706900 33750 33750 33750 33750 0
21 20250418 183200 28706900 33750 33750 33750 33750 0
22 20250418 183100 28706900 33750 33750 33750 33750 0
23 20250418 183000 28706900 33750 33750 33750 33750 0
24 20250418 182900 28706900 33750 33750 33750 33750 0
25 20250418 182800 28706900 33750 33750 33750 33750 0
26 20250418 182700 28706900 33750 33750 33750 33750 0
27 20250418 182600 28706900 33750 33750 33750 33750 0
28 20250418 182500 28706900 33750 33750 33750 33750 0
29 20250418 182400 28706900 33750 33750 33750 33750 0
30 20250418 182300 28706900 33750 33750 33750 33750 0
31 20250418 182200 28706900 33750 33750 33750 33750 0
32 20250418 182100 28706900 33750 33750 33750 33750 131
33 20250418 182000 28706900 33750 33750 33750 33750 0
34 20250418 181900 28706900 33750 33750 33750 33750 0
35 20250418 181800 28706900 33750 33750 33750 33750 0
36 20250418 181700 28706900 33750 33750 33750 33750 0
37 20250418 181600 28706900 33750 33750 33750 33750 0
38 20250418 181500 28706900 33750 33750 33750 33750 0
39 20250418 181400 28706900 33750 33750 33750 33750 0
40 20250418 181300 28706900 33750 33750 33750 33750 0
41 20250418 181200 28706900 33750 33750 33750 33750 0
42 20250418 181100 28706900 33750 33750 33750 33750 0
43 20250418 181000 28706900 33750 33750 33750 33750 0
44 20250418 180900 28706900 33750 33750 33750 33750 0
45 20250418 180800 28706900 33750 33750 33750 33750 0
46 20250418 180700 28706900 33750 33750 33750 33750 0
47 20250418 180600 28706900 33750 33750 33750 33750 0
48 20250418 180500 28706900 33750 33750 33750 33750 0
49 20250418 180400 28706900 33750 33750 33750 33750 0
50 20250418 180300 28706900 33750 33750 33750 33750 0
51 20250418 180200 28706900 33750 33750 33750 33750 0
52 20250418 180100 28706900 33750 33750 33750 33750 0
53 20250418 180000 28706900 33750 33750 33750 33750 0
54 20250418 175900 28706900 33750 33750 33750 33750 0
55 20250418 175800 28706900 33750 33750 33750 33750 0
56 20250418 175700 28706900 33750 33750 33750 33750 0
57 20250418 175600 28706900 33750 33750 33750 33750 0
58 20250418 175500 28706900 33750 33750 33750 33750 0
59 20250418 175400 28706900 33750 33750 33750 33750 0
60 20250418 175300 28706900 33750 33750 33750 33750 0
61 20250418 175200 28706900 33750 33750 33750 33750 0
62 20250418 175100 28706900 33750 33750 33750 33750 131
63 20250418 175000 28706900 33750 33750 33750 33750 0
64 20250418 174900 28706900 33750 33750 33750 33750 0
65 20250418 174800 28706900 33750 33750 33750 33750 0
66 20250418 174700 28706900 33750 33750 33750 33750 0
67 20250418 174600 28706900 33750 33750 33750 33750 0
68 20250418 174500 28706900 33750 33750 33750 33750 0
69 20250418 174400 28706900 33750 33750 33750 33750 0
70 20250418 174300 28706900 33750 33750 33750 33750 0
71 20250418 174200 28706900 33750 33750 33750 33750 0
72 20250418 174100 28706900 33750 33750 33750 33750 0
73 20250418 174000 28706900 33750 33750 33750 33750 0
74 20250418 173900 28706900 33750 33750 33750 33750 0
75 20250418 173800 28706900 33750 33750 33750 33750 0
76 20250418 173700 28706900 33750 33750 33750 33750 0
77 20250418 173600 28706900 33750 33750 33750 33750 0
78 20250418 173500 28706900 33750 33750 33750 33750 0
79 20250418 173400 28706900 33750 33750 33750 33750 0
80 20250418 173300 28706900 33750 33750 33750 33750 0
81 20250418 173200 28706900 33750 33750 33750 33750 0
82 20250418 173100 28706900 33750 33750 33750 33750 0
83 20250418 173000 28706900 33750 33750 33750 33750 0
84 20250418 172900 28706900 33750 33750 33750 33750 0
85 20250418 172800 28706900 33750 33750 33750 33750 0
86 20250418 172700 28706900 33750 33750 33750 33750 0
87 20250418 172600 28706900 33750 33750 33750 33750 0
88 20250418 172500 28706900 33750 33750 33750 33750 0
89 20250418 172400 28706900 33750 33750 33750 33750 0
90 20250418 172300 28706900 33750 33750 33750 33750 0
91 20250418 172200 28706900 33750 33750 33750 33750 0
92 20250418 172100 28706900 33750 33750 33750 33750 131
93 20250418 172000 28706900 33750 33750 33750 33750 0
94 20250418 171900 28706900 33750 33750 33750 33750 0
95 20250418 171800 28706900 33750 33750 33750 33750 0
96 20250418 171700 28706900 33750 33750 33750 33750 0
97 20250418 171600 28706900 33750 33750 33750 33750 0
98 20250418 171500 28706900 33750 33750 33750 33750 0
99 20250418 171400 28706900 33750 33750 33750 33750 0
100 20250418 171300 28706900 33750 33750 33750 33750 0
101 20250418 171200 28706900 33750 33750 33750 33750 0
102 20250418 171100 28706900 33750 33750 33750 33750 0
103 20250418 171000 28706900 33750 33750 33750 33750 0
104 20250418 170900 28706900 33750 33750 33750 33750 0
105 20250418 170800 28706900 33750 33750 33750 33750 0
106 20250418 170700 28706900 33750 33750 33750 33750 0
107 20250418 170600 28706900 33750 33750 33750 33750 0
108 20250418 170500 28706900 33750 33750 33750 33750 0
109 20250418 170400 28706900 33750 33750 33750 33750 0
110 20250418 170300 28706900 33750 33750 33750 33750 0
111 20250418 170200 28706900 33750 33750 33750 33750 0
112 20250418 170100 28706900 33750 33750 33750 33750 0
113 20250418 170000 28706900 33750 33750 33750 33750 0
114 20250418 165900 28706900 33750 33750 33750 33750 0
115 20250418 165800 28706900 33750 33750 33750 33750 0
116 20250418 165700 28706900 33750 33750 33750 33750 0
117 20250418 165600 28706900 33750 33750 33750 33750 0
118 20250418 165500 28706900 33750 33750 33750 33750 0
119 20250418 165400 28706900 33750 33750 33750 33750 0
120 20250418 165300 28706900 33750 33750 33750 33750 0
121 20250418 165200 28706900 33750 33750 33750 33750 0
122 20250418 165100 28706900 33750 33750 33750 33750 131
123 20250418 165000 28706900 33750 33750 33750 33750 0
124 20250418 164900 28706900 33750 33750 33750 33750 0
125 20250418 164800 28706900 33750 33750 33750 33750 0
126 20250418 164700 28706900 33750 33750 33750 33750 0
127 20250418 164600 28706900 33750 33750 33750 33750 0
128 20250418 164500 28706900 33750 33750 33750 33750 0
129 20250418 164400 28706900 33750 33750 33750 33750 0
130 20250418 164300 28706900 33750 33750 33750 33750 0
131 20250418 164200 28706900 33750 33750 33750 33750 0
132 20250418 164100 28706900 33750 33750 33750 33750 0
133 20250418 164000 28706900 33750 33750 33750 33750 0
134 20250418 163900 28706900 33750 33750 33750 33750 0
135 20250418 163800 28706900 33750 33750 33750 33750 0
136 20250418 163700 28706900 33750 33750 33750 33750 0
137 20250418 163600 28706900 33750 33750 33750 33750 0
138 20250418 163500 28706900 33750 33750 33750 33750 0
139 20250418 163400 28706900 33750 33750 33750 33750 0
140 20250418 163300 28706900 33750 33750 33750 33750 0
141 20250418 163200 28706900 33750 33750 33750 33750 0
142 20250418 163100 28706900 33750 33750 33750 33750 0
143 20250418 163000 28706900 33750 33750 33750 33750 0
144 20250418 162900 28706900 33750 33750 33750 33750 0
145 20250418 162800 28706900 33750 33750 33750 33750 0
146 20250418 162700 28706900 33750 33750 33750 33750 0
147 20250418 162600 28706900 33750 33750 33750 33750 0
148 20250418 162500 28706900 33750 33750 33750 33750 0
149 20250418 162400 28706900 33750 33750 33750 33750 0
150 20250418 162300 28706900 33750 33750 33750 33750 0
151 20250418 162200 28706900 33750 33750 33750 33750 0
152 20250418 162100 28706900 33750 33750 33750 33750 131
153 20250418 162000 28706900 33750 33750 33750 33750 0
154 20250418 161900 28706900 33750 33750 33750 33750 0
155 20250418 161800 28706900 33750 33750 33750 33750 0
156 20250418 161700 28706900 33750 33750 33750 33750 0
157 20250418 161600 28706900 33750 33750 33750 33750 0
158 20250418 161500 28706900 33750 33750 33750 33750 0
159 20250418 161400 28706900 33750 33750 33750 33750 0
160 20250418 161300 28706900 33750 33750 33750 33750 0
161 20250418 161200 28706900 33750 33750 33750 33750 0
162 20250418 161100 28706900 33750 33750 33750 33750 0
163 20250418 161000 28706900 33750 33750 33750 33750 0
164 20250418 160900 28706900 33750 33750 33750 33750 0
165 20250418 160800 28706900 33750 33750 33750 33750 0
166 20250418 160700 28706900 33750 33750 33750 33750 0
167 20250418 160600 28706900 33750 33750 33750 33750 0
168 20250418 160500 28706900 33750 33750 33750 33750 0
169 20250418 160400 28706900 33750 33750 33750 33750 0
170 20250418 160300 28706900 33750 33750 33750 33750 0
171 20250418 160200 28706900 33750 33750 33750 33750 0
172 20250418 160100 28706900 33750 33750 33750 33750 0
173 20250418 160000 28706900 33750 33750 33750 33750 0
174 20250418 155900 28706900 33750 33750 33750 33750 0
175 20250418 155800 28706900 33750 33750 33750 33750 0
176 20250418 155700 28706900 33750 33750 33750 33750 0
177 20250418 155600 28706900 33750 33750 33750 33750 0
178 20250418 155500 28706900 33750 33750 33750 33750 0
179 20250418 155400 28706900 33750 33750 33750 33750 0
180 20250418 155300 28706900 33750 33750 33750 33750 0
181 20250418 155200 28706900 33750 33750 33750 33750 0
182 20250418 155100 28706900 33750 33750 33750 33750 131
183 20250418 155000 28706900 33750 33750 33750 33750 0
184 20250418 154900 28706900 33750 33750 33750 33750 0
185 20250418 154800 28706900 33750 33750 33750 33750 0
186 20250418 154700 28706900 33750 33750 33750 33750 0
187 20250418 154600 28706900 33750 33750 33750 33750 0
188 20250418 154500 28706900 33750 33750 33750 33750 0
189 20250418 154400 28706900 33750 33750 33750 33750 0
190 20250418 154300 28706900 33750 33750 33750 33750 0
191 20250418 154200 28706900 33750 33750 33750 33750 0
192 20250418 154100 28706900 33750 33750 33750 33750 0
193 20250418 154000 28706900 33750 33750 33750 33750 0
194 20250418 153900 28706900 33750 33750 33750 33750 0
195 20250418 153800 28706900 33750 33750 33750 33750 0
196 20250418 153700 28706900 33750 33750 33750 33750 0
197 20250418 153600 28706900 33750 33750 33750 33750 0
198 20250418 153500 28706900 33750 33750 33750 33750 0
199 20250418 153400 28706900 33750 33750 33750 33750 0
200 20250418 153300 28706900 33750 33750 33750 33750 0
201 20250418 153200 28706900 33750 33750 33750 33750 0
202 20250418 153100 28706900 33750 33750 33750 33750 0
203 20250418 153000 28706900 33750 33750 33750 33750 131
204 20250418 152900 24285650 33700 33700 33700 33700 0
205 20250418 152800 24285650 33700 33700 33700 33700 0
206 20250418 152700 24285650 33700 33700 33700 33700 0
207 20250418 152600 24285650 33700 33700 33700 33700 0
208 20250418 152500 24285650 33700 33700 33700 33700 0
209 20250418 152400 24285650 33700 33700 33700 33700 0
210 20250418 152300 24285650 33700 33700 33700 33700 0
211 20250418 152200 24285650 33700 33700 33700 33700 0
212 20250418 152100 24285650 33700 33700 33700 33700 0
213 20250418 152000 24285650 33700 33700 33700 33700 0
214 20250418 151900 24285650 33700 33500 33700 33500 81
215 20250418 151800 21564500 33450 33450 33450 33450 0
216 20250418 151700 21564500 33450 33450 33450 33450 0
217 20250418 151600 21564500 33450 33450 33450 33450 0
218 20250418 151500 21564500 33450 33450 33450 33450 1
219 20250418 151400 21531050 33500 33500 33500 33500 0
220 20250418 151300 21531050 33500 33500 33500 33500 0
221 20250418 151200 21531050 33500 33500 33500 33500 0
222 20250418 151100 21531050 33500 33500 33500 33500 0
223 20250418 151000 21531050 33500 33500 33500 33500 1
224 20250418 150900 21497550 33500 33500 33500 33500 0
225 20250418 150800 21497550 33500 33500 33500 33500 0
226 20250418 150700 21497550 33500 33500 33500 33500 0
227 20250418 150600 21497550 33500 33500 33500 33500 0
228 20250418 150500 21497550 33500 33500 33500 33500 0
229 20250418 150400 21497550 33500 33500 33500 33500 0
230 20250418 150300 21497550 33500 33500 33500 33500 0
231 20250418 150200 21497550 33500 33500 33500 33500 0
232 20250418 150100 21497550 33500 33500 33500 33500 0
233 20250418 150000 21497550 33500 33500 33500 33500 0
234 20250418 145900 21497550 33500 33500 33500 33500 0
235 20250418 145800 21497550 33500 33500 33500 33500 0
236 20250418 145700 21497550 33500 33500 33500 33500 0
237 20250418 145600 21497550 33500 33500 33500 33500 0
238 20250418 145500 21497550 33500 33500 33500 33500 0
239 20250418 145400 21497550 33500 33500 33500 33500 0
240 20250418 145300 21497550 33500 33500 33500 33500 0
241 20250418 145200 21497550 33500 33500 33500 33500 0
242 20250418 145100 21497550 33500 33500 33500 33500 0
243 20250418 145000 21497550 33500 33500 33500 33500 0
244 20250418 144900 21497550 33500 33500 33500 33500 0
245 20250418 144800 21497550 33500 33500 33500 33500 0
246 20250418 144700 21497550 33500 33500 33500 33500 0
247 20250418 144600 21497550 33500 33500 33500 33500 0
248 20250418 144500 21497550 33500 33500 33500 33500 0
249 20250418 144400 21497550 33500 33500 33500 33500 0
250 20250418 144300 21497550 33500 33500 33500 33500 0
251 20250418 144200 21497550 33500 33500 33500 33500 0
252 20250418 144100 21497550 33500 33500 33500 33500 0
253 20250418 144000 21497550 33500 33500 33500 33500 0
254 20250418 143900 21497550 33500 33500 33500 33500 0
255 20250418 143800 21497550 33500 33500 33500 33500 0
256 20250418 143700 21497550 33500 33500 33500 33500 0
257 20250418 143600 21497550 33500 33500 33500 33500 0
258 20250418 143500 21497550 33500 33500 33500 33500 0
259 20250418 143400 21497550 33500 33500 33500 33500 0
260 20250418 143300 21497550 33500 33500 33500 33500 0
261 20250418 143200 21497550 33500 33500 33500 33500 0
262 20250418 143100 21497550 33500 33500 33500 33500 0
263 20250418 143000 21497550 33500 33500 33500 33500 0
264 20250418 142900 21497550 33500 33500 33500 33500 0
265 20250418 142800 21497550 33500 33500 33500 33500 0
266 20250418 142700 21497550 33500 33500 33500 33500 0
267 20250418 142600 21497550 33500 33500 33500 33500 0
268 20250418 142500 21497550 33500 33500 33500 33500 1
269 20250418 142400 21464050 33500 33500 33500 33500 0
270 20250418 142300 21464050 33500 33500 33500 33500 0
271 20250418 142200 21464050 33500 33500 33500 33500 0
272 20250418 142100 21464050 33500 33500 33500 33500 0
273 20250418 142000 21464050 33500 33500 33500 33500 0
274 20250418 141900 21464050 33500 33500 33500 33500 0
275 20250418 141800 21464050 33500 33500 33500 33500 0
276 20250418 141700 21464050 33500 33500 33500 33500 0
277 20250418 141600 21464050 33500 33500 33500 33500 0
278 20250418 141500 21464050 33500 33500 33500 33500 0
279 20250418 141400 21464050 33500 33500 33500 33500 0
280 20250418 141300 21464050 33500 33500 33500 33500 0
281 20250418 141200 21464050 33500 33500 33500 33500 0
282 20250418 141100 21464050 33500 33500 33500 33500 0
283 20250418 141000 21464050 33500 33500 33500 33500 0
284 20250418 140900 21464050 33500 33500 33500 33500 0
285 20250418 140800 21464050 33500 33500 33500 33500 0
286 20250418 140700 21464050 33500 33500 33500 33500 0
287 20250418 140600 21464050 33500 33500 33500 33500 0
288 20250418 140500 21464050 33500 33500 33500 33500 0
289 20250418 140400 21464050 33500 33500 33500 33500 0
290 20250418 140300 21464050 33500 33500 33500 33500 0
291 20250418 140200 21464050 33500 33500 33500 33500 0
292 20250418 140100 21464050 33500 33500 33500 33500 0
293 20250418 140000 21464050 33500 33500 33500 33500 0
294 20250418 135900 21464050 33500 33500 33500 33500 0
295 20250418 135800 21464050 33500 33500 33500 33500 0
296 20250418 135700 21464050 33500 33500 33500 33500 0
297 20250418 135600 21464050 33500 33500 33500 33500 0
298 20250418 135500 21464050 33500 33500 33500 33500 0
299 20250418 135400 21464050 33500 33500 33500 33500 0
300 20250418 135300 21464050 33500 33500 33500 33500 0
301 20250418 135200 21464050 33500 33500 33500 33500 0
302 20250418 135100 21464050 33500 33500 33500 33500 0
303 20250418 135000 21464050 33500 33500 33500 33500 0
304 20250418 134900 21464050 33500 33500 33500 33500 0
305 20250418 134800 21464050 33500 33500 33500 33500 0
306 20250418 134700 21464050 33500 33500 33500 33500 0
307 20250418 134600 21464050 33500 33500 33500 33500 0
308 20250418 134500 21464050 33500 33500 33500 33500 0
309 20250418 134400 21464050 33500 33500 33500 33500 0
310 20250418 134300 21464050 33500 33500 33500 33500 0
311 20250418 134200 21464050 33500 33500 33500 33500 0
312 20250418 134100 21464050 33500 33500 33500 33500 0
313 20250418 134000 21464050 33500 33500 33500 33500 0
314 20250418 133900 21464050 33500 33500 33500 33500 0
315 20250418 133800 21464050 33500 33500 33500 33500 0
316 20250418 133700 21464050 33500 33500 33500 33500 0
317 20250418 133600 21464050 33500 33500 33500 33500 1
318 20250418 133500 21430550 33500 33500 33500 33500 0
319 20250418 133400 21430550 33500 33500 33500 33500 1
320 20250418 133300 21397050 33500 33500 33500 33500 0
321 20250418 133200 21397050 33500 33500 33500 33500 0
322 20250418 133100 21397050 33500 33500 33500 33500 4
323 20250418 133000 21263050 33500 33500 33500 33500 1
324 20250418 132900 21229550 33500 33500 33500 33500 0
325 20250418 132800 21229550 33500 33500 33500 33500 0
326 20250418 132700 21229550 33500 33500 33500 33500 0
327 20250418 132600 21229550 33500 33500 33500 33500 0
328 20250418 132500 21229550 33500 33500 33500 33500 0
329 20250418 132400 21229550 33500 33500 33500 33500 0
330 20250418 132300 21229550 33500 33500 33500 33500 0
331 20250418 132200 21229550 33500 33500 33500 33500 0
332 20250418 132100 21229550 33500 33500 33500 33500 0
333 20250418 132000 21229550 33500 33500 33500 33500 0
334 20250418 131900 21229550 33500 33500 33500 33500 0
335 20250418 131800 21229550 33500 33500 33500 33500 0
336 20250418 131700 21229550 33500 33500 33500 33500 0
337 20250418 131600 21229550 33500 33500 33500 33500 0
338 20250418 131500 21229550 33500 33500 33500 33500 0
339 20250418 131400 21229550 33500 33500 33500 33500 0
340 20250418 131300 21229550 33500 33500 33500 33500 0
341 20250418 131200 21229550 33500 33500 33500 33500 0
342 20250418 131100 21229550 33500 33500 33500 33500 0
343 20250418 131000 21229550 33500 33500 33500 33500 0
344 20250418 130900 21229550 33500 33500 33500 33500 0
345 20250418 130800 21229550 33500 33500 33500 33500 0
346 20250418 130700 21229550 33500 33500 33500 33500 26
347 20250418 130600 20358550 33500 33500 33500 33500 0
348 20250418 130500 20358550 33500 33500 33500 33500 0
349 20250418 130400 20358550 33500 33500 33500 33500 0
350 20250418 130300 20358550 33500 33500 33500 33500 0
351 20250418 130200 20358550 33500 33500 33500 33500 0
352 20250418 130100 20358550 33500 33500 33500 33500 0
353 20250418 130000 20358550 33500 33500 33500 33500 0
354 20250418 125900 20358550 33500 33500 33500 33500 0
355 20250418 125800 20358550 33500 33500 33500 33500 0
356 20250418 125700 20358550 33500 33500 33500 33500 0
357 20250418 125600 20358550 33500 33500 33500 33500 0
358 20250418 125500 20358550 33500 33500 33500 33500 0
359 20250418 125400 20358550 33500 33500 33500 33500 0
360 20250418 125300 20358550 33500 33500 33500 33500 0
361 20250418 125200 20358550 33500 33500 33500 33500 0
362 20250418 125100 20358550 33500 33500 33500 33500 0
363 20250418 125000 20358550 33500 33500 33500 33500 0
364 20250418 124900 20358550 33500 33500 33500 33500 0
365 20250418 124800 20358550 33500 33500 33500 33500 0
366 20250418 124700 20358550 33500 33500 33500 33500 0
367 20250418 124600 20358550 33500 33500 33500 33500 0
368 20250418 124500 20358550 33500 33500 33500 33500 0
369 20250418 124400 20358550 33500 33500 33500 33500 0
370 20250418 124300 20358550 33500 33500 33500 33500 0
371 20250418 124200 20358550 33500 33500 33500 33500 0
372 20250418 124100 20358550 33500 33500 33500 33500 0
373 20250418 124000 20358550 33500 33500 33500 33500 0
374 20250418 123900 20358550 33500 33500 33500 33500 4
375 20250418 123800 20224550 33500 33500 33500 33500 0
376 20250418 123700 20224550 33500 33500 33500 33500 0
377 20250418 123600 20224550 33500 33500 33500 33500 0
378 20250418 123500 20224550 33500 33500 33500 33500 0
379 20250418 123400 20224550 33500 33500 33500 33500 1
380 20250418 123300 20191050 33500 33500 33500 33500 0
381 20250418 123200 20191050 33500 33500 33500 33500 0
382 20250418 123100 20191050 33500 33500 33500 33500 0
383 20250418 123000 20191050 33500 33500 33500 33500 0
384 20250418 122900 20191050 33500 33500 33500 33500 0
385 20250418 122800 20191050 33500 33500 33500 33500 0
386 20250418 122700 20191050 33500 33500 33500 33500 0
387 20250418 122600 20191050 33500 33500 33500 33500 0
388 20250418 122500 20191050 33500 33500 33500 33500 0
389 20250418 122400 20191050 33500 33500 33500 33500 0
390 20250418 122300 20191050 33500 33500 33500 33500 0
391 20250418 122200 20191050 33500 33500 33500 33500 0
392 20250418 122100 20191050 33500 33500 33500 33500 0
393 20250418 122000 20191050 33500 33500 33500 33500 0
394 20250418 121900 20191050 33500 33500 33500 33500 0
395 20250418 121800 20191050 33500 33500 33500 33500 0
396 20250418 121700 20191050 33500 33500 33500 33500 0
397 20250418 121600 20191050 33500 33500 33500 33500 0
398 20250418 121500 20191050 33500 33500 33500 33500 0
399 20250418 121400 20191050 33500 33500 33500 33500 0
400 20250418 121300 20191050 33500 33500 33500 33500 0
401 20250418 121200 20191050 33500 33500 33500 33500 0
402 20250418 121100 20191050 33500 33500 33500 33500 0
403 20250418 121000 20191050 33500 33500 33500 33500 0
404 20250418 120900 20191050 33500 33500 33500 33500 0
405 20250418 120800 20191050 33500 33500 33500 33500 0
406 20250418 120700 20191050 33500 33500 33500 33500 0
407 20250418 120600 20191050 33500 33500 33500 33500 0
408 20250418 120500 20191050 33500 33500 33500 33500 0
409 20250418 120400 20191050 33500 33500 33500 33500 0
410 20250418 120300 20191050 33500 33500 33500 33500 4
411 20250418 120200 20057050 33500 33600 33600 33500 47
412 20250418 120100 18482450 33500 33500 33500 33500 0
413 20250418 120000 18482450 33500 33500 33500 33500 0
414 20250418 115900 18482450 33500 33500 33500 33500 0
415 20250418 115800 18482450 33500 33500 33500 33500 0
416 20250418 115700 18482450 33500 33500 33500 33500 0
417 20250418 115600 18482450 33500 33500 33500 33500 0
418 20250418 115500 18482450 33500 33500 33500 33500 0
419 20250418 115400 18482450 33500 33500 33500 33500 0
420 20250418 115300 18482450 33500 33500 33500 33500 0
421 20250418 115200 18482450 33500 33500 33500 33500 0
422 20250418 115100 18482450 33500 33500 33500 33500 0
423 20250418 115000 18482450 33500 33500 33500 33500 0
424 20250418 114900 18482450 33500 33500 33500 33500 0
425 20250418 114800 18482450 33500 33500 33500 33500 0
426 20250418 114700 18482450 33500 33500 33500 33500 0
427 20250418 114600 18482450 33500 33500 33500 33500 0
428 20250418 114500 18482450 33500 33500 33500 33500 0
429 20250418 114400 18482450 33500 33500 33500 33500 0
430 20250418 114300 18482450 33500 33500 33500 33500 0
431 20250418 114200 18482450 33500 33500 33500 33500 0
432 20250418 114100 18482450 33500 33500 33500 33500 0
433 20250418 114000 18482450 33500 33500 33500 33500 0
434 20250418 113900 18482450 33500 33500 33500 33500 0
435 20250418 113800 18482450 33500 33500 33500 33500 0
436 20250418 113700 18482450 33500 33500 33500 33500 0
437 20250418 113600 18482450 33500 33500 33500 33500 0
438 20250418 113500 18482450 33500 33500 33500 33500 0
439 20250418 113400 18482450 33500 33600 33600 33500 9
440 20250418 113300 18180850 33600 33600 33600 33600 1
441 20250418 113200 18147250 33650 33650 33650 33650 1
442 20250418 113100 18113600 33600 33500 33600 33500 3
443 20250418 113000 18012950 33500 33500 33500 33500 0
444 20250418 112900 18012950 33500 33500 33500 33500 0
445 20250418 112800 18012950 33500 33500 33500 33500 0
446 20250418 112700 18012950 33500 33500 33500 33500 0
447 20250418 112600 18012950 33500 33500 33500 33500 0
448 20250418 112500 18012950 33500 33500 33500 33500 0
449 20250418 112400 18012950 33500 33500 33500 33500 0
450 20250418 112300 18012950 33500 33500 33500 33500 17
451 20250418 112200 17443450 33500 33500 33500 33500 1
452 20250418 112100 17409950 33450 33450 33450 33450 0
453 20250418 112000 17409950 33450 33450 33450 33450 0
454 20250418 111900 17409950 33450 33450 33450 33450 0
455 20250418 111800 17409950 33450 33450 33450 33450 0
456 20250418 111700 17409950 33450 33450 33450 33450 0
457 20250418 111600 17409950 33450 33450 33450 33450 0
458 20250418 111500 17409950 33450 33450 33450 33450 0
459 20250418 111400 17409950 33450 33450 33450 33450 0
460 20250418 111300 17409950 33450 33450 33450 33450 0
461 20250418 111200 17409950 33450 33450 33450 33450 0
462 20250418 111100 17409950 33450 33450 33450 33450 0
463 20250418 111000 17409950 33450 33450 33450 33450 0
464 20250418 110900 17409950 33450 33450 33450 33450 0
465 20250418 110800 17409950 33450 33450 33450 33450 0
466 20250418 110700 17409950 33450 33450 33450 33450 0
467 20250418 110600 17409950 33450 33450 33450 33450 0
468 20250418 110500 17409950 33450 33450 33450 33450 0
469 20250418 110400 17409950 33450 33450 33450 33450 0
470 20250418 110300 17409950 33450 33450 33450 33450 0
471 20250418 110200 17409950 33450 33450 33450 33450 0
472 20250418 110100 17409950 33450 33450 33450 33450 0
473 20250418 110000 17409950 33450 33450 33450 33450 0
474 20250418 105900 17409950 33450 33450 33450 33450 0
475 20250418 105800 17409950 33450 33450 33450 33450 0
476 20250418 105700 17409950 33450 33450 33450 33450 0
477 20250418 105600 17409950 33450 33450 33450 33450 0
478 20250418 105500 17409950 33450 33450 33450 33450 0
479 20250418 105400 17409950 33450 33450 33450 33450 0
480 20250418 105300 17409950 33450 33450 33450 33450 0
481 20250418 105200 17409950 33450 33450 33450 33450 1
482 20250418 105100 17376500 33500 33500 33500 33500 0
483 20250418 105000 17376500 33500 33500 33500 33500 0
484 20250418 104900 17376500 33500 33500 33500 33500 0
485 20250418 104800 17376500 33500 33500 33500 33500 0
486 20250418 104700 17376500 33500 33500 33500 33500 0
487 20250418 104600 17376500 33500 33500 33500 33500 0
488 20250418 104500 17376500 33500 33500 33500 33500 0
489 20250418 104400 17376500 33500 33500 33500 33500 0
490 20250418 104300 17376500 33500 33500 33500 33500 0
491 20250418 104200 17376500 33500 33500 33500 33500 0
492 20250418 104100 17376500 33500 33500 33500 33500 0
493 20250418 104000 17376500 33500 33500 33500 33500 0
494 20250418 103900 17376500 33500 33500 33500 33500 0
495 20250418 103800 17376500 33500 33500 33500 33500 0
496 20250418 103700 17376500 33500 33500 33500 33500 0
497 20250418 103600 17376500 33500 33500 33500 33500 0
498 20250418 103500 17376500 33500 33500 33500 33500 0
499 20250418 103400 17376500 33500 33500 33500 33500 0
500 20250418 103300 17376500 33500 33500 33500 33500 0
501 20250418 103200 17376500 33500 33500 33500 33500 0
502 20250418 103100 17376500 33500 33500 33500 33500 0
503 20250418 103000 17376500 33500 33500 33500 33500 0
504 20250418 102900 17376500 33500 33500 33500 33500 0
505 20250418 102800 17376500 33500 33500 33500 33500 0
506 20250418 102700 17376500 33500 33500 33500 33500 0
507 20250418 102600 17376500 33500 33500 33500 33500 0
508 20250418 102500 17376500 33500 33500 33500 33500 0
509 20250418 102400 17376500 33500 33500 33500 33500 0
510 20250418 102300 17376500 33500 33500 33500 33500 0
511 20250418 102200 17376500 33500 33500 33500 33500 0
512 20250418 102100 17376500 33500 33500 33500 33500 0
513 20250418 102000 17376500 33500 33500 33500 33500 0
514 20250418 101900 17376500 33500 33500 33500 33500 0
515 20250418 101800 17376500 33500 33500 33500 33500 0
516 20250418 101700 17376500 33500 33500 33500 33500 0
517 20250418 101600 17376500 33500 33500 33500 33500 0
518 20250418 101500 17376500 33500 33500 33500 33500 0
519 20250418 101400 17376500 33500 33500 33500 33500 0
520 20250418 101300 17376500 33500 33500 33500 33500 0
521 20250418 101200 17376500 33500 33500 33500 33500 0
522 20250418 101100 17376500 33500 33500 33500 33500 0
523 20250418 101000 17376500 33500 33500 33500 33500 0
524 20250418 100900 17376500 33500 33500 33500 33500 0
525 20250418 100800 17376500 33500 33500 33500 33500 0
526 20250418 100700 17376500 33500 33500 33500 33500 0
527 20250418 100600 17376500 33500 33500 33500 33500 0
528 20250418 100500 17376500 33500 33500 33500 33500 0
529 20250418 100400 17376500 33500 33500 33500 33500 0
530 20250418 100300 17376500 33500 33500 33500 33500 0
531 20250418 100200 17376500 33500 33500 33500 33500 0
532 20250418 100100 17376500 33500 33500 33500 33500 0
533 20250418 100000 17376500 33500 33450 33500 33450 2
534 20250418 095900 17309550 33450 33450 33450 33450 0
535 20250418 095800 17309550 33450 33450 33450 33450 0
536 20250418 095700 17309550 33450 33450 33450 33450 0
537 20250418 095600 17309550 33450 33450 33450 33450 0
538 20250418 095500 17309550 33450 33450 33450 33450 0
539 20250418 095400 17309550 33450 33450 33450 33450 0
540 20250418 095300 17309550 33450 33450 33450 33450 0
541 20250418 095200 17309550 33450 33450 33450 33450 0
542 20250418 095100 17309550 33450 33450 33450 33450 0
543 20250418 095000 17309550 33450 33450 33450 33450 0
544 20250418 094900 17309550 33450 33450 33450 33450 0
545 20250418 094800 17309550 33450 33450 33450 33450 0
546 20250418 094700 17309550 33450 33450 33450 33450 0
547 20250418 094600 17309550 33450 33450 33450 33450 0
548 20250418 094500 17309550 33450 33450 33450 33450 0
549 20250418 094400 17309550 33450 33450 33450 33450 0
550 20250418 094300 17309550 33450 33450 33450 33450 0
551 20250418 094200 17309550 33450 33450 33450 33450 0
552 20250418 094100 17309550 33450 33450 33450 33450 0
553 20250418 094000 17309550 33450 33450 33450 33450 0
554 20250418 093900 17309550 33450 33450 33450 33450 0
555 20250418 093800 17309550 33450 33450 33450 33450 0
556 20250418 093700 17309550 33450 33450 33450 33450 0
557 20250418 093600 17309550 33450 33450 33450 33450 0
558 20250418 093500 17309550 33450 33450 33450 33450 0
559 20250418 093400 17309550 33450 33450 33450 33450 0
560 20250418 093300 17309550 33450 33450 33450 33450 0
561 20250418 093200 17309550 33450 33450 33450 33450 0
562 20250418 093100 17309550 33450 33450 33450 33450 0
563 20250418 093000 17309550 33450 33450 33450 33450 0
564 20250418 092900 17309550 33450 33450 33450 33450 0
565 20250418 092800 17309550 33450 33450 33450 33450 0
566 20250418 092700 17309550 33450 33450 33450 33450 0
567 20250418 092600 17309550 33450 33450 33450 33450 0
568 20250418 092500 17309550 33450 33450 33450 33450 0
569 20250418 092400 17309550 33450 33450 33450 33450 0
570 20250418 092300 17309550 33450 33450 33450 33450 0
571 20250418 092200 17309550 33450 33450 33450 33450 0
572 20250418 092100 17309550 33450 33450 33450 33450 0
573 20250418 092000 17309550 33450 33450 33450 33450 0
574 20250418 091900 17309550 33450 33450 33450 33450 0
575 20250418 091800 17309550 33450 33450 33450 33450 0
576 20250418 091700 17309550 33450 33450 33450 33450 0
577 20250418 091600 17309550 33450 33450 33450 33450 0
578 20250418 091500 17309550 33450 33450 33450 33450 1
579 20250418 091400 17276100 33450 33450 33450 33450 0
580 20250418 091300 17276100 33450 33450 33450 33450 0
581 20250418 091200 17276100 33450 33450 33450 33450 0
582 20250418 091100 17276100 33450 33450 33450 33450 2
583 20250418 091000 17209200 33450 33450 33450 33450 3
584 20250418 090900 17108850 33450 33450 33450 33450 0
585 20250418 090800 17108850 33450 33450 33450 33450 0
586 20250418 090700 17108850 33450 33450 33450 33450 0
587 20250418 090600 17108850 33450 33450 33450 33450 0
588 20250418 090500 17108850 33450 33400 33450 33400 7
589 20250418 090400 16875000 33750 33750 33750 33750 0
590 20250418 090300 16875000 33750 33750 33750 33750 0
591 20250418 090200 16875000 33750 33750 33750 33750 0
592 20250418 090100 16875000 33750 33750 33750 33750 0
593 20250418 090000 16875000 33750 33750 33750 33750 500

8
023450/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
20250418,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33750,-50,5,-0.15,28706900,852,60.68,33750,33750,33400,43900,23700,33800,33693.54,0.07,0,0,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1181,17.60,2.14,12,0.02,1918.00,15781.00,37400,20240527,-9.76,28900,20241204,16.78,34800,-3.02,20250402,31450,7.31,20250205,37400,-9.76,20240527,28900,16.78,20241204,0.08,Y,023450,500,31 억,,2410,N,N,10,N,00,N
20250418,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-300,5,-0.89,21497550,638,45.44,33750,33750,33400,43900,23700,33800,33695.22,0.07,0,9,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1173,17.47,2.12,12,0.02,1918.00,15781.00,37400,20240527,-10.43,28900,20241204,15.92,34800,-3.74,20250402,31450,6.52,20250205,37400,-10.43,20240527,28900,15.92,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250418,140338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-300,5,-0.89,21464050,637,45.37,33750,33750,33400,43900,23700,33800,33695.53,0.07,0,9,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1173,17.47,2.12,12,0.02,1918.00,15781.00,37400,20240527,-10.43,28900,20241204,15.92,34800,-3.74,20250402,31450,6.52,20250205,37400,-10.43,20240527,28900,15.92,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250418,130337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-300,5,-0.89,20358550,604,43.02,33750,33750,33400,43900,23700,33800,33706.21,0.07,0,9,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1173,17.47,2.12,12,0.02,1918.00,15781.00,37400,20240527,-10.43,28900,20241204,15.92,34800,-3.74,20250402,31450,6.52,20250205,37400,-10.43,20240527,28900,15.92,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250418,120336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-300,5,-0.89,20191050,599,42.66,33750,33750,33400,43900,23700,33800,33707.93,0.07,0,9,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1173,17.47,2.12,12,0.02,1918.00,15781.00,37400,20240527,-10.43,28900,20241204,15.92,34800,-3.74,20250402,31450,6.52,20250205,37400,-10.43,20240527,28900,15.92,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250418,110338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33450,-350,5,-1.04,17409950,516,36.75,33750,33750,33400,43900,23700,33800,33740.21,0.07,0,1,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1171,17.44,2.12,12,0.01,1918.00,15781.00,37400,20240527,-10.56,28900,20241204,15.74,34800,-3.88,20250402,31450,6.36,20250205,37400,-10.56,20240527,28900,15.74,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250418,100337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33500,-300,5,-0.89,17376500,515,36.68,33750,33750,33400,43900,23700,33800,33740.78,0.07,0,1,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1173,17.47,2.12,12,0.01,1918.00,15781.00,37400,20240527,-10.43,28900,20241204,15.92,34800,-3.74,20250402,31450,6.52,20250205,37400,-10.43,20240527,28900,15.92,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250418,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33750,-50,5,-0.15,16875000,500,35.61,33750,33750,33750,43900,23700,33800,33750.00,0.07,0,0,34100,33950,33650,33500,33200,34025,33575,31,10100,500,24330,50,1,3500000,1181,17.60,2.14,12,0.01,1918.00,15781.00,37400,20240527,-9.76,28900,20241204,16.78,34800,-3.02,20250402,31450,7.31,20250205,37400,-9.76,20240527,28900,16.78,20241204,0.08,Y,023450,500,31 억,,2410,N,N,0,N,00,N
20250417,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,-100,5,-0.29,47258050,1404,152.28,33800,33800,33350,44050,23750,33900,33659.58,0.07,0,15,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1183,17.62,2.14,12,0.04,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34800,-2.87,20250402,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33400,-500,5,-1.47,38741150,1151,124.84,33800,33800,33350,44050,23750,33900,33658.69,0.07,0,46,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1169,17.41,2.12,12,0.03,1918.00,15781.00,37400,20240527,-10.70,28900,20241204,15.57,34800,-4.02,20250402,31450,6.20,20250205,37400,-10.70,20240527,28900,15.57,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,N,00,N
20250417,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33650,-250,5,-0.74,29734800,882,95.66,33800,33800,33500,44050,23750,33900,33712.93,0.07,0,10,34400,34150,33650,33400,32900,34275,33525,31,10150,500,24400,50,1,3500000,1178,17.54,2.13,12,0.03,1918.00,15781.00,37400,20240527,-10.03,28900,20241204,16.44,34800,-3.30,20250402,31450,7.00,20250205,37400,-10.03,20240527,28900,16.44,20241204,0.08,Y,023450,500,31 억,,2408,N,N,2,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 160332 57 100.00 KOSPI 화학 N N N N N 33750 -50 5 -0.15 28706900 852 60.68 33750 33750 33400 43900 23700 33800 33693.54 0.07 0 0 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1181 17.60 2.14 12 0.02 1918.00 15781.00 37400 20240527 -9.76 28900 20241204 16.78 34800 -3.02 20250402 31450 7.31 20250205 37400 -9.76 20240527 28900 16.78 20241204 0.08 Y 023450 500 31 억 2410 N N 10 N 00 N
3 20250418 150336 57 100.00 KOSPI 화학 N N N N N 33500 -300 5 -0.89 21497550 638 45.44 33750 33750 33400 43900 23700 33800 33695.22 0.07 0 9 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1173 17.47 2.12 12 0.02 1918.00 15781.00 37400 20240527 -10.43 28900 20241204 15.92 34800 -3.74 20250402 31450 6.52 20250205 37400 -10.43 20240527 28900 15.92 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
4 20250418 140338 57 100.00 KOSPI 화학 N N N N N 33500 -300 5 -0.89 21464050 637 45.37 33750 33750 33400 43900 23700 33800 33695.53 0.07 0 9 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1173 17.47 2.12 12 0.02 1918.00 15781.00 37400 20240527 -10.43 28900 20241204 15.92 34800 -3.74 20250402 31450 6.52 20250205 37400 -10.43 20240527 28900 15.92 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
5 20250418 130337 57 100.00 KOSPI 화학 N N N N N 33500 -300 5 -0.89 20358550 604 43.02 33750 33750 33400 43900 23700 33800 33706.21 0.07 0 9 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1173 17.47 2.12 12 0.02 1918.00 15781.00 37400 20240527 -10.43 28900 20241204 15.92 34800 -3.74 20250402 31450 6.52 20250205 37400 -10.43 20240527 28900 15.92 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
6 20250418 120336 57 100.00 KOSPI 화학 N N N N N 33500 -300 5 -0.89 20191050 599 42.66 33750 33750 33400 43900 23700 33800 33707.93 0.07 0 9 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1173 17.47 2.12 12 0.02 1918.00 15781.00 37400 20240527 -10.43 28900 20241204 15.92 34800 -3.74 20250402 31450 6.52 20250205 37400 -10.43 20240527 28900 15.92 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
7 20250418 110338 57 100.00 KOSPI 화학 N N N N N 33450 -350 5 -1.04 17409950 516 36.75 33750 33750 33400 43900 23700 33800 33740.21 0.07 0 1 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1171 17.44 2.12 12 0.01 1918.00 15781.00 37400 20240527 -10.56 28900 20241204 15.74 34800 -3.88 20250402 31450 6.36 20250205 37400 -10.56 20240527 28900 15.74 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
8 20250418 100337 57 100.00 KOSPI 화학 N N N N N 33500 -300 5 -0.89 17376500 515 36.68 33750 33750 33400 43900 23700 33800 33740.78 0.07 0 1 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1173 17.47 2.12 12 0.01 1918.00 15781.00 37400 20240527 -10.43 28900 20241204 15.92 34800 -3.74 20250402 31450 6.52 20250205 37400 -10.43 20240527 28900 15.92 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
9 20250418 090339 57 100.00 KOSPI 화학 N N N N N 33750 -50 5 -0.15 16875000 500 35.61 33750 33750 33750 43900 23700 33800 33750.00 0.07 0 0 34100 33950 33650 33500 33200 34025 33575 31 10100 500 24330 50 1 3500000 1181 17.60 2.14 12 0.01 1918.00 15781.00 37400 20240527 -9.76 28900 20241204 16.78 34800 -3.02 20250402 31450 7.31 20250205 37400 -9.76 20240527 28900 16.78 20241204 0.08 Y 023450 500 31 억 2410 N N 0 N 00 N
10 20250417 160336 57 100.00 KOSPI 화학 N N N N N 33800 -100 5 -0.29 47258050 1404 152.28 33800 33800 33350 44050 23750 33900 33659.58 0.07 0 15 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1183 17.62 2.14 12 0.04 1918.00 15781.00 37400 20240527 -9.63 28900 20241204 16.96 34800 -2.87 20250402 31450 7.47 20250205 37400 -9.63 20240527 28900 16.96 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
11 20250417 150338 57 100.00 KOSPI 화학 N N N N N 33400 -500 5 -1.47 38741150 1151 124.84 33800 33800 33350 44050 23750 33900 33658.69 0.07 0 46 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1169 17.41 2.12 12 0.03 1918.00 15781.00 37400 20240527 -10.70 28900 20241204 15.57 34800 -4.02 20250402 31450 6.20 20250205 37400 -10.70 20240527 28900 15.57 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N
12 20250417 140339 57 100.00 KOSPI 화학 N N N N N 33650 -250 5 -0.74 29734800 882 95.66 33800 33800 33500 44050 23750 33900 33712.93 0.07 0 10 34400 34150 33650 33400 32900 34275 33525 31 10150 500 24400 50 1 3500000 1178 17.54 2.13 12 0.03 1918.00 15781.00 37400 20240527 -10.03 28900 20241204 16.44 34800 -3.30 20250402 31450 7.00 20250205 37400 -10.03 20240527 28900 16.44 20241204 0.08 Y 023450 500 31 억 2408 N N 2 N 00 N

1
023450/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,3500000,0,118650000000,0.00
20250415,0,3500000,0,116025000000,0.00
20250414,0,3500000,0,119000000000,0.00
20250411,0,3500000,0,117775000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 3500000 0 118650000000 0.00
3 20250415 0 3500000 0 116025000000 0.00
4 20250414 0 3500000 0 119000000000 0.00
5 20250411 0 3500000 0 117775000000 0.00