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
023590/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,20350,20300,20450,20200,19484,396883350,00,0.00,N,2,100,
20250417,20250,20000,20450,20000,17575,356131900,00,0.00,N,2,200,
20250416,20050,20100,20500,20050,26296,532843950,00,0.00,N,5,-350,
20250415,20400,19880,20450,19830,48572,980205805,00,0.00,N,2,590,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 20350 20300 20450 20200 19484 396883350 00 0.00 N 2 100
3 20250417 20250 20000 20450 20000 17575 356131900 00 0.00 N 2 200
4 20250416 20050 20100 20500 20050 26296 532843950 00 0.00 N 5 -350
5 20250415 20400 19880 20450 19830 48572 980205805 00 0.00 N 2 590

593
023590/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185100,396700200,20350,20350,20350,20350,143
20250418,185000,396700200,20350,20350,20350,20350,0
20250418,184900,396700200,20350,20350,20350,20350,0
20250418,184800,396700200,20350,20350,20350,20350,0
20250418,184700,396700200,20350,20350,20350,20350,0
20250418,184600,396700200,20350,20350,20350,20350,0
20250418,184500,396700200,20350,20350,20350,20350,0
20250418,184400,396700200,20350,20350,20350,20350,0
20250418,184300,396700200,20350,20350,20350,20350,0
20250418,184200,396700200,20350,20350,20350,20350,0
20250418,184100,396700200,20350,20350,20350,20350,0
20250418,184000,396700200,20350,20350,20350,20350,0
20250418,183900,396700200,20350,20350,20350,20350,0
20250418,183800,396700200,20350,20350,20350,20350,0
20250418,183700,396700200,20350,20350,20350,20350,0
20250418,183600,396700200,20350,20350,20350,20350,0
20250418,183500,396700200,20350,20350,20350,20350,0
20250418,183400,396700200,20350,20350,20350,20350,0
20250418,183300,396700200,20350,20350,20350,20350,0
20250418,183200,396700200,20350,20350,20350,20350,0
20250418,183100,396700200,20350,20350,20350,20350,0
20250418,183000,396700200,20350,20350,20350,20350,0
20250418,182900,396700200,20350,20350,20350,20350,0
20250418,182800,396700200,20350,20350,20350,20350,0
20250418,182700,396700200,20350,20350,20350,20350,0
20250418,182600,396700200,20350,20350,20350,20350,0
20250418,182500,396700200,20350,20350,20350,20350,0
20250418,182400,396700200,20350,20350,20350,20350,0
20250418,182300,396700200,20350,20350,20350,20350,0
20250418,182200,396700200,20350,20350,20350,20350,0
20250418,182100,396700200,20350,20350,20350,20350,143
20250418,182000,396700200,20350,20350,20350,20350,0
20250418,181900,396700200,20350,20350,20350,20350,0
20250418,181800,396700200,20350,20350,20350,20350,0
20250418,181700,396700200,20350,20350,20350,20350,0
20250418,181600,396700200,20350,20350,20350,20350,0
20250418,181500,396700200,20350,20350,20350,20350,0
20250418,181400,396700200,20350,20350,20350,20350,0
20250418,181300,396700200,20350,20350,20350,20350,0
20250418,181200,396700200,20350,20350,20350,20350,0
20250418,181100,396700200,20350,20350,20350,20350,0
20250418,181000,396700200,20350,20350,20350,20350,0
20250418,180900,396700200,20350,20350,20350,20350,0
20250418,180800,396700200,20350,20350,20350,20350,0
20250418,180700,396700200,20350,20350,20350,20350,0
20250418,180600,396700200,20350,20350,20350,20350,0
20250418,180500,396700200,20350,20350,20350,20350,0
20250418,180400,396700200,20350,20350,20350,20350,0
20250418,180300,396700200,20350,20350,20350,20350,0
20250418,180200,396700200,20350,20350,20350,20350,0
20250418,180100,396700200,20350,20350,20350,20350,0
20250418,180000,396700200,20350,20350,20350,20350,0
20250418,175900,396700200,20350,20350,20350,20350,0
20250418,175800,396700200,20350,20350,20350,20350,0
20250418,175700,396700200,20350,20350,20350,20350,0
20250418,175600,396700200,20350,20350,20350,20350,0
20250418,175500,396700200,20350,20350,20350,20350,0
20250418,175400,396700200,20350,20350,20350,20350,0
20250418,175300,396700200,20350,20350,20350,20350,0
20250418,175200,396700200,20350,20350,20350,20350,0
20250418,175100,396700200,20350,20350,20350,20350,143
20250418,175000,396700200,20350,20350,20350,20350,0
20250418,174900,396700200,20350,20350,20350,20350,0
20250418,174800,396700200,20350,20350,20350,20350,0
20250418,174700,396700200,20350,20350,20350,20350,0
20250418,174600,396700200,20350,20350,20350,20350,0
20250418,174500,396700200,20350,20350,20350,20350,0
20250418,174400,396700200,20350,20350,20350,20350,0
20250418,174300,396700200,20350,20350,20350,20350,0
20250418,174200,396700200,20350,20350,20350,20350,0
20250418,174100,396700200,20350,20350,20350,20350,0
20250418,174000,396700200,20350,20350,20350,20350,0
20250418,173900,396700200,20350,20350,20350,20350,0
20250418,173800,396700200,20350,20350,20350,20350,0
20250418,173700,396700200,20350,20350,20350,20350,0
20250418,173600,396700200,20350,20350,20350,20350,0
20250418,173500,396700200,20350,20350,20350,20350,0
20250418,173400,396700200,20350,20350,20350,20350,0
20250418,173300,396700200,20350,20350,20350,20350,0
20250418,173200,396700200,20350,20350,20350,20350,0
20250418,173100,396700200,20350,20350,20350,20350,0
20250418,173000,396700200,20350,20350,20350,20350,0
20250418,172900,396700200,20350,20350,20350,20350,0
20250418,172800,396700200,20350,20350,20350,20350,0
20250418,172700,396700200,20350,20350,20350,20350,0
20250418,172600,396700200,20350,20350,20350,20350,0
20250418,172500,396700200,20350,20350,20350,20350,0
20250418,172400,396700200,20350,20350,20350,20350,0
20250418,172300,396700200,20350,20350,20350,20350,0
20250418,172200,396700200,20350,20350,20350,20350,0
20250418,172100,396700200,20350,20350,20350,20350,143
20250418,172000,396700200,20350,20350,20350,20350,0
20250418,171900,396700200,20350,20350,20350,20350,0
20250418,171800,396700200,20350,20350,20350,20350,0
20250418,171700,396700200,20350,20350,20350,20350,0
20250418,171600,396700200,20350,20350,20350,20350,0
20250418,171500,396700200,20350,20350,20350,20350,0
20250418,171400,396700200,20350,20350,20350,20350,0
20250418,171300,396700200,20350,20350,20350,20350,0
20250418,171200,396700200,20350,20350,20350,20350,0
20250418,171100,396700200,20350,20350,20350,20350,0
20250418,171000,396700200,20350,20350,20350,20350,0
20250418,170900,396700200,20350,20350,20350,20350,0
20250418,170800,396700200,20350,20350,20350,20350,0
20250418,170700,396700200,20350,20350,20350,20350,0
20250418,170600,396700200,20350,20350,20350,20350,0
20250418,170500,396700200,20350,20350,20350,20350,0
20250418,170400,396700200,20350,20350,20350,20350,0
20250418,170300,396700200,20350,20350,20350,20350,0
20250418,170200,396700200,20350,20350,20350,20350,0
20250418,170100,396700200,20350,20350,20350,20350,0
20250418,170000,396700200,20350,20350,20350,20350,0
20250418,165900,396700200,20350,20350,20350,20350,0
20250418,165800,396700200,20350,20350,20350,20350,0
20250418,165700,396700200,20350,20350,20350,20350,0
20250418,165600,396700200,20350,20350,20350,20350,0
20250418,165500,396700200,20350,20350,20350,20350,0
20250418,165400,396700200,20350,20350,20350,20350,0
20250418,165300,396700200,20350,20350,20350,20350,0
20250418,165200,396700200,20350,20350,20350,20350,0
20250418,165100,396700200,20350,20350,20350,20350,143
20250418,165000,396700200,20350,20350,20350,20350,0
20250418,164900,396700200,20350,20350,20350,20350,0
20250418,164800,396700200,20350,20350,20350,20350,0
20250418,164700,396700200,20350,20350,20350,20350,0
20250418,164600,396700200,20350,20350,20350,20350,0
20250418,164500,396700200,20350,20350,20350,20350,0
20250418,164400,396700200,20350,20350,20350,20350,0
20250418,164300,396700200,20350,20350,20350,20350,0
20250418,164200,396700200,20350,20350,20350,20350,0
20250418,164100,396700200,20350,20350,20350,20350,0
20250418,164000,396700200,20350,20350,20350,20350,0
20250418,163900,396700200,20350,20350,20350,20350,0
20250418,163800,396700200,20350,20350,20350,20350,0
20250418,163700,396700200,20350,20350,20350,20350,0
20250418,163600,396700200,20350,20350,20350,20350,0
20250418,163500,396700200,20350,20350,20350,20350,0
20250418,163400,396700200,20350,20350,20350,20350,0
20250418,163300,396700200,20350,20350,20350,20350,0
20250418,163200,396700200,20350,20350,20350,20350,0
20250418,163100,396700200,20350,20350,20350,20350,0
20250418,163000,396700200,20350,20350,20350,20350,0
20250418,162900,396700200,20350,20350,20350,20350,0
20250418,162800,396700200,20350,20350,20350,20350,0
20250418,162700,396700200,20350,20350,20350,20350,0
20250418,162600,396700200,20350,20350,20350,20350,0
20250418,162500,396700200,20350,20350,20350,20350,0
20250418,162400,396700200,20350,20350,20350,20350,0
20250418,162300,396700200,20350,20350,20350,20350,0
20250418,162200,396700200,20350,20350,20350,20350,0
20250418,162100,396700200,20350,20350,20350,20350,143
20250418,162000,396700200,20350,20350,20350,20350,0
20250418,161900,396700200,20350,20350,20350,20350,0
20250418,161800,396700200,20350,20350,20350,20350,0
20250418,161700,396700200,20350,20350,20350,20350,0
20250418,161600,396700200,20350,20350,20350,20350,0
20250418,161500,396700200,20350,20350,20350,20350,0
20250418,161400,396700200,20350,20350,20350,20350,0
20250418,161300,396700200,20350,20350,20350,20350,0
20250418,161200,396700200,20350,20350,20350,20350,0
20250418,161100,396700200,20350,20350,20350,20350,0
20250418,161000,396700200,20350,20350,20350,20350,0
20250418,160900,396700200,20350,20350,20350,20350,0
20250418,160800,396700200,20350,20350,20350,20350,0
20250418,160700,396700200,20350,20350,20350,20350,0
20250418,160600,396700200,20350,20350,20350,20350,0
20250418,160500,396700200,20350,20350,20350,20350,0
20250418,160400,396700200,20350,20350,20350,20350,0
20250418,160300,396700200,20350,20350,20350,20350,0
20250418,160200,396700200,20350,20350,20350,20350,0
20250418,160100,396700200,20350,20350,20350,20350,0
20250418,160000,396700200,20350,20350,20350,20350,0
20250418,155900,396700200,20350,20350,20350,20350,0
20250418,155800,396700200,20350,20350,20350,20350,0
20250418,155700,396700200,20350,20350,20350,20350,0
20250418,155600,396700200,20350,20350,20350,20350,0
20250418,155500,396700200,20350,20350,20350,20350,0
20250418,155400,396700200,20350,20350,20350,20350,0
20250418,155300,396700200,20350,20350,20350,20350,0
20250418,155200,396700200,20350,20350,20350,20350,0
20250418,155100,396700200,20350,20350,20350,20350,143
20250418,155000,396700200,20350,20350,20350,20350,0
20250418,154900,396700200,20350,20350,20350,20350,0
20250418,154800,396700200,20350,20350,20350,20350,0
20250418,154700,396700200,20350,20350,20350,20350,0
20250418,154600,396700200,20350,20350,20350,20350,0
20250418,154500,396700200,20350,20350,20350,20350,0
20250418,154400,396700200,20350,20350,20350,20350,0
20250418,154300,396700200,20350,20350,20350,20350,0
20250418,154200,396700200,20350,20350,20350,20350,0
20250418,154100,396700200,20350,20350,20350,20350,0
20250418,154000,396700200,20350,20350,20350,20350,0
20250418,153900,396700200,20350,20350,20350,20350,0
20250418,153800,396700200,20350,20350,20350,20350,0
20250418,153700,396700200,20350,20350,20350,20350,0
20250418,153600,396700200,20350,20350,20350,20350,0
20250418,153500,396700200,20350,20350,20350,20350,0
20250418,153400,396700200,20350,20350,20350,20350,0
20250418,153300,396700200,20350,20350,20350,20350,0
20250418,153200,396700200,20350,20350,20350,20350,0
20250418,153100,396700200,20350,20350,20350,20350,0
20250418,153000,396700200,20350,20350,20350,20350,143
20250418,152900,393790150,20350,20350,20350,20350,0
20250418,152800,393790150,20350,20350,20350,20350,0
20250418,152700,393790150,20350,20350,20350,20350,0
20250418,152600,393790150,20350,20350,20350,20350,0
20250418,152500,393790150,20350,20350,20350,20350,0
20250418,152400,393790150,20350,20350,20350,20350,0
20250418,152300,393790150,20350,20350,20350,20350,0
20250418,152200,393790150,20350,20350,20350,20350,0
20250418,152100,393790150,20350,20350,20350,20350,0
20250418,152000,393790150,20350,20350,20350,20350,0
20250418,151900,393790150,20350,20350,20350,20350,1
20250418,151800,393769800,20400,20400,20400,20400,1
20250418,151700,393749400,20400,20400,20400,20400,1
20250418,151600,393729000,20400,20400,20400,20400,11
20250418,151500,393504600,20400,20400,20400,20350,8
20250418,151400,393341500,20350,20350,20350,20350,0
20250418,151300,393341500,20350,20350,20350,20350,6
20250418,151200,393219400,20400,20400,20400,20400,0
20250418,151100,393219400,20400,20400,20400,20400,1
20250418,151000,393199000,20350,20400,20400,20350,18
20250418,150900,392832600,20400,20400,20400,20400,53
20250418,150800,391751400,20400,20400,20400,20400,6
20250418,150700,391629000,20350,20350,20350,20350,2
20250418,150600,391588300,20350,20350,20350,20350,0
20250418,150500,391588300,20350,20350,20350,20350,1
20250418,150400,391567950,20400,20400,20400,20400,0
20250418,150300,391567950,20400,20400,20400,20400,0
20250418,150200,391567950,20400,20400,20400,20400,0
20250418,150100,391567950,20400,20400,20400,20400,0
20250418,150000,391567950,20400,20400,20400,20400,30
20250418,145900,390955950,20400,20400,20400,20400,21
20250418,145800,390527550,20400,20400,20400,20400,19
20250418,145700,390139950,20400,20400,20400,20350,146
20250418,145600,387162800,20400,20400,20400,20350,547
20250418,145500,376004050,20400,20400,20400,20400,33
20250418,145400,375330850,20400,20400,20400,20400,34
20250418,145300,374637250,20400,20400,20400,20400,21
20250418,145200,374208850,20400,20400,20400,20400,19
20250418,145100,373821250,20400,20400,20400,20400,21
20250418,145000,373392850,20400,20400,20400,20400,19
20250418,144900,373005250,20400,20400,20400,20400,21
20250418,144800,372576850,20400,20400,20400,20400,20
20250418,144700,372168850,20400,20400,20400,20350,21
20250418,144600,371740500,20400,20400,20400,20400,20
20250418,144500,371332500,20350,20400,20400,20350,41
20250418,144400,370497100,20400,20400,20400,20400,19
20250418,144300,370109500,20400,20400,20400,20350,107
20250418,144200,367931000,20400,20400,20400,20400,20
20250418,144100,367523000,20400,20400,20400,20400,20
20250418,144000,367115000,20400,20400,20400,20350,26
20250418,143900,366584900,20400,20400,20400,20400,21
20250418,143800,366156500,20400,20400,20400,20400,19
20250418,143700,365768900,20400,20400,20400,20400,22
20250418,143600,365320100,20400,20400,20400,20400,20
20250418,143500,364912100,20400,20400,20400,20400,20
20250418,143400,364504100,20400,20350,20400,20350,660
20250418,143300,351072550,20350,20350,20350,20350,21
20250418,143200,350645200,20350,20350,20350,20350,19
20250418,143100,350258550,20350,20300,20350,20300,44
20250418,143000,349364150,20350,20350,20350,20350,20
20250418,142900,348957150,20350,20350,20350,20350,34
20250418,142800,348265250,20350,20350,20350,20350,20
20250418,142700,347858250,20350,20350,20350,20350,21
20250418,142600,347430900,20350,20350,20350,20300,35
20250418,142500,346719400,20350,20350,20350,20350,20
20250418,142400,346312400,20350,20300,20350,20300,32
20250418,142300,345661800,20350,20300,20350,20300,25
20250418,142200,345153750,20300,20300,20350,20300,349
20250418,142100,338068000,20350,20350,20350,20350,19
20250418,142000,337681350,20350,20350,20350,20350,21
20250418,141900,337254000,20350,20350,20350,20350,20
20250418,141800,336847000,20350,20350,20350,20350,20
20250418,141700,336440000,20350,20350,20350,20300,21
20250418,141600,336012700,20350,20350,20350,20350,21
20250418,141500,335585350,20350,20350,20350,20350,19
20250418,141400,335198700,20350,20350,20350,20350,21
20250418,141300,334771350,20350,20350,20350,20300,21
20250418,141200,334344050,20350,20350,20350,20350,20
20250418,141100,333937050,20350,20350,20350,20300,21
20250418,141000,333509750,20350,20350,20350,20300,231
20250418,140900,328809400,20350,20350,20350,20350,33
20250418,140800,328137850,20350,20350,20350,20300,22
20250418,140700,327690200,20350,20350,20350,20350,20
20250418,140600,327283200,20350,20350,20400,20350,335
20250418,140500,320464700,20400,20400,20400,20400,20
20250418,140400,320056700,20400,20400,20400,20400,21
20250418,140300,319628300,20400,20400,20400,20400,19
20250418,140200,319240700,20400,20400,20400,20400,21
20250418,140100,318812300,20350,20400,20400,20350,22
20250418,140000,318363550,20400,20400,20400,20400,20
20250418,135900,317955550,20400,20400,20400,20400,20
20250418,135800,317547550,20400,20400,20400,20400,20
20250418,135700,317139550,20400,20400,20400,20400,20
20250418,135600,316731550,20400,20400,20400,20400,21
20250418,135500,316303150,20400,20350,20400,20350,20
20250418,135400,315895200,20400,20400,20400,20400,21
20250418,135300,315466800,20400,20400,20400,20400,20
20250418,135200,315058800,20400,20400,20400,20400,20
20250418,135100,314650800,20400,20400,20400,20400,21
20250418,135000,314222400,20400,20400,20400,20400,21
20250418,134900,313794000,20400,20400,20400,20400,19
20250418,134800,313406400,20400,20400,20400,20400,21
20250418,134700,312978000,20400,20400,20400,20400,50
20250418,134600,311958000,20400,20400,20400,20350,21
20250418,134500,311529650,20400,20450,20450,20400,147
20250418,134400,308529400,20400,20400,20450,20400,53
20250418,134300,307445800,20450,20450,20450,20450,20
20250418,134200,307036800,20450,20450,20450,20450,20
20250418,134100,306627800,20450,20450,20450,20450,31
20250418,134000,305993850,20450,20450,20450,20450,19
20250418,133900,305605300,20450,20450,20450,20450,21
20250418,133800,305175850,20450,20450,20450,20450,20
20250418,133700,304766850,20400,20450,20450,20400,20
20250418,133600,304358300,20450,20450,20450,20450,20
20250418,133500,303949300,20450,20450,20450,20450,20
20250418,133400,303540300,20450,20450,20450,20450,20
20250418,133300,303131300,20450,20450,20450,20450,26
20250418,133200,302599600,20450,20450,20450,20450,19
20250418,133100,302211050,20450,20450,20450,20450,21
20250418,133000,301781600,20450,20400,20450,20400,65
20250418,132900,300455050,20400,20450,20450,20400,17
20250418,132800,300107750,20450,20450,20450,20450,20
20250418,132700,299698750,20450,20450,20450,20450,21
20250418,132600,299269300,20450,20450,20450,20450,19
20250418,132500,298880750,20450,20450,20450,20450,21
20250418,132400,298451300,20450,20450,20450,20450,20
20250418,132300,298042300,20450,20400,20450,20400,29
20250418,132200,297449700,20450,20450,20450,20450,20
20250418,132100,297040700,20450,20450,20450,20450,21
20250418,132000,296611250,20450,20450,20450,20450,19
20250418,131900,296222700,20450,20450,20450,20450,21
20250418,131800,295793250,20450,20450,20450,20350,23
20250418,131700,295323200,20450,20450,20450,20400,25
20250418,131600,294812200,20450,20450,20450,20450,20
20250418,131500,294403200,20400,20450,20450,20400,529
20250418,131400,283610150,20400,20450,20450,20400,11
20250418,131300,283385300,20400,20450,20450,20400,89
20250418,131200,281568650,20450,20450,20450,20400,20
20250418,131100,281159700,20400,20450,20450,20400,32
20250418,131000,280505500,20450,20450,20450,20400,22
20250418,130900,280056000,20400,20400,20400,20400,17
20250418,130800,279709200,20400,20400,20400,20400,20
20250418,130700,279301200,20400,20400,20400,20400,21
20250418,130600,278872800,20400,20400,20400,20400,19
20250418,130500,278485200,20400,20400,20400,20400,21
20250418,130400,278056800,20400,20400,20400,20400,24
20250418,130300,277567200,20400,20400,20400,20400,20
20250418,130200,277159200,20400,20400,20400,20400,20
20250418,130100,276751200,20400,20400,20400,20350,62
20250418,130000,275488450,20450,20450,20450,20450,20
20250418,125900,275079450,20450,20450,20450,20450,20
20250418,125800,274670450,20450,20450,20450,20450,21
20250418,125700,274241000,20450,20400,20450,20400,19
20250418,125600,273852900,20400,20450,20450,20400,241
20250418,125500,268935500,20450,20450,20450,20450,20
20250418,125400,268526500,20450,20450,20450,20450,20
20250418,125300,268117500,20450,20450,20450,20450,20
20250418,125200,267708500,20450,20450,20450,20400,78
20250418,125100,266113650,20400,20450,20450,20400,36
20250418,125000,265377950,20450,20450,20450,20450,21
20250418,124900,264948500,20450,20450,20450,20450,25
20250418,124800,264437250,20450,20450,20450,20450,20
20250418,124700,264028250,20450,20450,20450,20450,29
20250418,124600,263435200,20450,20450,20450,20450,30
20250418,124500,262821700,20450,20450,20450,20450,19
20250418,124400,262433150,20450,20450,20450,20450,21
20250418,124300,262003700,20450,20450,20450,20450,19
20250418,124200,261615150,20450,20450,20450,20450,31
20250418,124100,260981200,20450,20450,20450,20450,20
20250418,124000,260572200,20400,20450,20450,20400,23
20250418,123900,260102000,20450,20450,20450,20450,20
20250418,123800,259693000,20450,20450,20450,20450,21
20250418,123700,259263550,20450,20450,20450,20450,59
20250418,123600,258057000,20450,20450,20450,20450,74
20250418,123500,256543700,20450,20450,20450,20450,70
20250418,123400,255112200,20450,20450,20450,20450,25
20250418,123300,254600950,20450,20450,20450,20450,20
20250418,123200,254191950,20425,20450,20450,20425,48
20250418,123100,253210450,20450,20450,20450,20450,19
20250418,123000,252821900,20450,20450,20450,20450,21
20250418,122900,252392450,20450,20450,20450,20450,20
20250418,122800,251983450,20450,20450,20450,20450,20
20250418,122700,251574450,20450,20450,20450,20450,20
20250418,122600,251165450,20450,20450,20450,20450,21
20250418,122500,250736000,20450,20450,20450,20450,19
20250418,122400,250347450,20450,20450,20450,20450,21
20250418,122300,249918000,20450,20450,20450,20450,20
20250418,122200,249509000,20450,20450,20450,20450,20
20250418,122100,249100000,20400,20400,20400,20400,63
20250418,122000,247814800,20400,20450,20450,20400,193
20250418,121900,243876550,20450,20450,20450,20450,20
20250418,121800,243467550,20450,20450,20450,20450,20
20250418,121700,243058550,20450,20450,20450,20450,20
20250418,121600,242649550,20450,20450,20450,20450,20
20250418,121500,242240550,20450,20450,20450,20450,22
20250418,121400,241790650,20450,20450,20450,20450,27
20250418,121300,241238500,20450,20450,20450,20400,96
20250418,121200,239279100,20450,20450,20450,20450,21
20250418,121100,238849650,20450,20450,20450,20450,20
20250418,121000,238440650,20450,20450,20450,20450,23
20250418,120900,237970300,20450,20450,20450,20450,43
20250418,120800,237090950,20400,20400,20400,20400,258
20250418,120700,231827750,20400,20400,20400,20400,21
20250418,120600,231399350,20400,20400,20400,20400,22
20250418,120500,230950550,20400,20400,20400,20400,23
20250418,120400,230481350,20400,20400,20400,20400,22
20250418,120300,230032550,20400,20400,20400,20400,21
20250418,120200,229604150,20400,20400,20400,20400,21
20250418,120100,229175750,20400,20400,20400,20400,23
20250418,120000,228706550,20400,20400,20400,20400,20
20250418,115900,228298550,20400,20400,20400,20400,20
20250418,115800,227890550,20400,20400,20400,20400,29
20250418,115700,227298950,20400,20400,20400,20400,30
20250418,115600,226686950,20400,20400,20400,20400,21
20250418,115500,226258550,20400,20350,20400,20350,24
20250418,115400,225769000,20400,20400,20400,20400,21
20250418,115300,225340600,20400,20400,20400,20350,78
20250418,115200,223751900,20400,20400,20400,20400,29
20250418,115100,223160300,20400,20400,20400,20400,22
20250418,115000,222711500,20400,20400,20400,20300,23
20250418,114900,222242400,20400,20400,20400,20400,80
20250418,114800,220610400,20400,20400,20400,20300,78
20250418,114700,219024100,20400,20400,20400,20350,22
20250418,114600,218575350,20400,20400,20400,20400,20
20250418,114500,218167350,20400,20350,20400,20350,69
20250418,114400,216761900,20350,20350,20350,20350,123
20250418,114300,214258850,20350,20350,20350,20300,236
20250418,114200,209457000,20350,20350,20350,20350,19
20250418,114100,209070350,20350,20350,20350,20350,21
20250418,114000,208643000,20350,20350,20350,20300,183
20250418,113900,204924550,20350,20350,20350,20350,20
20250418,113800,204517550,20350,20350,20350,20350,20
20250418,113700,204110550,20350,20350,20350,20300,22
20250418,113600,203662900,20350,20350,20350,20350,70
20250418,113500,202238400,20350,20350,20350,20350,20
20250418,113400,201831400,20350,20350,20350,20350,21
20250418,113300,201404050,20400,20400,20400,20400,19
20250418,113200,201016450,20400,20400,20400,20400,22
20250418,113100,200567650,20400,20400,20400,20400,20
20250418,113000,200159650,20400,20400,20400,20400,20
20250418,112900,199751650,20400,20400,20400,20400,20
20250418,112800,199343650,20350,20400,20400,20350,176
20250418,112700,195761000,20400,20400,20400,20400,20
20250418,112600,195353000,20400,20400,20400,20400,21
20250418,112500,194924600,20400,20400,20400,20400,20
20250418,112400,194516600,20400,20400,20400,20400,21
20250418,112300,194088200,20400,20400,20400,20400,21
20250418,112200,193659800,20400,20350,20400,20350,122
20250418,112100,191176100,20400,20400,20400,20400,20
20250418,112000,190768100,20400,20400,20400,20400,21
20250418,111900,190339700,20400,20400,20400,20350,26
20250418,111800,189809700,20400,20400,20400,20400,21
20250418,111700,189381300,20400,20400,20400,20400,47
20250418,111600,188422500,20350,20400,20400,20350,22
20250418,111500,187973750,20400,20400,20400,20400,20
20250418,111400,187565750,20400,20400,20400,20400,21
20250418,111300,187137350,20400,20450,20450,20350,1009
20250418,111200,166598550,20450,20450,20450,20450,21
20250418,111100,166169100,20450,20450,20450,20450,20
20250418,111000,165760100,20450,20450,20450,20450,20
20250418,110900,165351100,20450,20400,20450,20350,71
20250418,110800,163900200,20400,20400,20400,20400,25
20250418,110700,163390200,20400,20400,20400,20400,19
20250418,110600,163002600,20400,20400,20400,20350,47
20250418,110500,162043850,20400,20400,20400,20400,20
20250418,110400,161635850,20400,20400,20400,20400,20
20250418,110300,161227850,20400,20400,20400,20400,70
20250418,110200,159799850,20400,20400,20400,20400,21
20250418,110100,159371450,20400,20400,20400,20350,148
20250418,110000,156358650,20400,20400,20400,20400,21
20250418,105900,155930250,20400,20400,20400,20400,19
20250418,105800,155542650,20400,20400,20400,20400,71
20250418,105700,154094250,20400,20400,20400,20400,20
20250418,105600,153686250,20400,20450,20450,20400,20
20250418,105500,153277800,20450,20450,20450,20450,40
20250418,105400,152459800,20450,20450,20450,20350,37
20250418,105300,151704000,20450,20450,20450,20450,313
20250418,105200,145303150,20450,20450,20450,20450,20
20250418,105100,144894150,20450,20450,20450,20450,21
20250418,105000,144464700,20450,20450,20450,20450,89
20250418,104900,142644650,20450,20450,20450,20450,72
20250418,104800,141172250,20450,20450,20450,20400,691
20250418,104700,127041350,20400,20400,20400,20400,257
20250418,104600,121798550,20400,20400,20400,20400,21
20250418,104500,121370150,20400,20400,20400,20400,21
20250418,104400,120941750,20400,20400,20400,20400,80
20250418,104300,119309750,20400,20400,20400,20400,21
20250418,104200,118881350,20400,20350,20400,20350,32
20250418,104100,118229650,20350,20350,20350,20350,20
20250418,104000,117822650,20350,20350,20350,20350,20
20250418,103900,117415650,20350,20350,20350,20350,20
20250418,103800,117008650,20350,20350,20350,20350,20
20250418,103700,116601650,20350,20350,20350,20350,21
20250418,103600,116174300,20350,20350,20350,20350,23
20250418,103500,115706250,20350,20350,20350,20350,46
20250418,103400,114770150,20350,20350,20350,20350,20
20250418,103300,114363150,20350,20350,20350,20350,23
20250418,103200,113895100,20350,20350,20350,20350,18
20250418,103100,113528800,20350,20350,20350,20350,19
20250418,103000,113142150,20350,20350,20350,20300,28
20250418,102900,112572850,20350,20350,20350,20350,20
20250418,102800,112165850,20350,20350,20350,20350,19
20250418,102700,111779200,20300,20300,20300,20300,350
20250418,102600,104674200,20300,20300,20300,20300,18
20250418,102500,104308800,20300,20300,20300,20300,69
20250418,102400,102908100,20300,20300,20300,20300,18
20250418,102300,102542700,20300,20300,20300,20300,19
20250418,102200,102157000,20300,20300,20300,20300,18
20250418,102100,101791600,20300,20300,20300,20300,20
20250418,102000,101385600,20300,20300,20300,20300,18
20250418,101900,101020200,20300,20300,20300,20250,218
20250418,101800,96604400,20250,20250,20250,20250,11
20250418,101700,96381650,20250,20250,20250,20250,19
20250418,101600,95996900,20250,20250,20250,20250,18
20250418,101500,95632400,20250,20250,20250,20250,19
20250418,101400,95247650,20250,20300,20300,20200,34
20250418,101300,94559450,20300,20300,20300,20300,519
20250418,101200,84023750,20300,20300,20300,20300,18
20250418,101100,83658350,20300,20350,20350,20200,29
20250418,101000,83069900,20300,20350,20350,20300,20
20250418,100900,82662950,20350,20350,20350,20350,18
20250418,100800,82296650,20350,20350,20350,20350,19
20250418,100700,81910000,20350,20350,20350,20350,18
20250418,100600,81543700,20300,20300,20300,20300,19
20250418,100500,81158000,20300,20300,20300,20300,18
20250418,100400,80792600,20300,20300,20300,20300,19
20250418,100300,80406900,20300,20300,20300,20300,18
20250418,100200,80041500,20300,20300,20300,20300,19
20250418,100100,79655800,20300,20300,20300,20300,18
20250418,100000,79290400,20300,20250,20300,20200,289
20250418,095900,73440600,20250,20250,20300,20250,14
20250418,095800,73157050,20300,20300,20300,20300,0
20250418,095700,73157050,20300,20300,20300,20300,5
20250418,095600,73055550,20300,20300,20300,20300,60
20250418,095500,71837550,20300,20200,20300,20200,111
20250418,095400,69594450,20300,20250,20350,20250,443
20250418,095300,60618300,20300,20300,20300,20300,67
20250418,095200,59258200,20350,20300,20350,20300,14
20250418,095100,58973900,20300,20300,20300,20300,0
20250418,095000,58973900,20300,20300,20300,20300,0
20250418,094900,58973900,20300,20300,20300,20300,12
20250418,094800,58730300,20300,20300,20300,20300,1
20250418,094700,58710000,20400,20400,20400,20400,0
20250418,094600,58710000,20400,20400,20400,20400,0
20250418,094500,58710000,20400,20400,20400,20400,15
20250418,094400,58404000,20400,20400,20400,20400,0
20250418,094300,58404000,20400,20400,20400,20400,0
20250418,094200,58404000,20400,20400,20400,20400,0
20250418,094100,58404000,20400,20400,20400,20400,0
20250418,094000,58404000,20400,20400,20400,20400,0
20250418,093900,58404000,20400,20400,20400,20400,3
20250418,093800,58342800,20400,20400,20400,20400,36
20250418,093700,57608400,20400,20400,20400,20400,10
20250418,093600,57404400,20400,20400,20400,20400,0
20250418,093500,57404400,20400,20400,20400,20400,4
20250418,093400,57322800,20400,20400,20400,20400,1
20250418,093300,57302400,20400,20400,20400,20400,1
20250418,093200,57282000,20400,20400,20400,20400,0
20250418,093100,57282000,20400,20400,20400,20400,0
20250418,093000,57282000,20400,20300,20400,20300,94
20250418,092900,55373100,20250,20250,20250,20250,206
20250418,092800,51201600,20300,20350,20350,20300,9
20250418,092700,51018800,20400,20400,20400,20400,0
20250418,092600,51018800,20400,20400,20400,20400,700
20250418,092500,36738800,20400,20400,20400,20400,11
20250418,092400,36514400,20450,20350,20450,20350,27
20250418,092300,35964850,20400,20400,20400,20400,0
20250418,092200,35964850,20400,20400,20400,20400,39
20250418,092100,35169250,20400,20400,20400,20400,0
20250418,092000,35169250,20400,20400,20400,20400,100
20250418,091900,33129250,20400,20400,20400,20400,0
20250418,091800,33129250,20400,20400,20400,20400,20
20250418,091700,32721250,20450,20400,20450,20400,7
20250418,091600,32578200,20450,20350,20450,20350,239
20250418,091500,27713300,20400,20400,20400,20400,66
20250418,091400,26366900,20400,20400,20400,20400,107
20250418,091300,24184100,20400,20400,20400,20400,0
20250418,091200,24184100,20400,20350,20400,20350,210
20250418,091100,19910250,20300,20300,20300,20300,14
20250418,091000,19626050,20300,20300,20300,20300,12
20250418,090900,19382450,20300,20300,20300,20300,0
20250418,090800,19382450,20300,20300,20300,20300,268
20250418,090700,13942050,20300,20250,20300,20250,59
20250418,090600,12745150,20250,20300,20300,20250,102
20250418,090500,10679600,20300,20300,20300,20300,0
20250418,090400,10679600,20300,20300,20300,20300,0
20250418,090300,10679600,20300,20300,20300,20300,9
20250418,090200,10496900,20300,20350,20350,20300,120
20250418,090100,8059450,20350,20300,20350,20300,17
20250418,090000,7714000,20300,20300,20300,20300,380
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185100 396700200 20350 20350 20350 20350 143
3 20250418 185000 396700200 20350 20350 20350 20350 0
4 20250418 184900 396700200 20350 20350 20350 20350 0
5 20250418 184800 396700200 20350 20350 20350 20350 0
6 20250418 184700 396700200 20350 20350 20350 20350 0
7 20250418 184600 396700200 20350 20350 20350 20350 0
8 20250418 184500 396700200 20350 20350 20350 20350 0
9 20250418 184400 396700200 20350 20350 20350 20350 0
10 20250418 184300 396700200 20350 20350 20350 20350 0
11 20250418 184200 396700200 20350 20350 20350 20350 0
12 20250418 184100 396700200 20350 20350 20350 20350 0
13 20250418 184000 396700200 20350 20350 20350 20350 0
14 20250418 183900 396700200 20350 20350 20350 20350 0
15 20250418 183800 396700200 20350 20350 20350 20350 0
16 20250418 183700 396700200 20350 20350 20350 20350 0
17 20250418 183600 396700200 20350 20350 20350 20350 0
18 20250418 183500 396700200 20350 20350 20350 20350 0
19 20250418 183400 396700200 20350 20350 20350 20350 0
20 20250418 183300 396700200 20350 20350 20350 20350 0
21 20250418 183200 396700200 20350 20350 20350 20350 0
22 20250418 183100 396700200 20350 20350 20350 20350 0
23 20250418 183000 396700200 20350 20350 20350 20350 0
24 20250418 182900 396700200 20350 20350 20350 20350 0
25 20250418 182800 396700200 20350 20350 20350 20350 0
26 20250418 182700 396700200 20350 20350 20350 20350 0
27 20250418 182600 396700200 20350 20350 20350 20350 0
28 20250418 182500 396700200 20350 20350 20350 20350 0
29 20250418 182400 396700200 20350 20350 20350 20350 0
30 20250418 182300 396700200 20350 20350 20350 20350 0
31 20250418 182200 396700200 20350 20350 20350 20350 0
32 20250418 182100 396700200 20350 20350 20350 20350 143
33 20250418 182000 396700200 20350 20350 20350 20350 0
34 20250418 181900 396700200 20350 20350 20350 20350 0
35 20250418 181800 396700200 20350 20350 20350 20350 0
36 20250418 181700 396700200 20350 20350 20350 20350 0
37 20250418 181600 396700200 20350 20350 20350 20350 0
38 20250418 181500 396700200 20350 20350 20350 20350 0
39 20250418 181400 396700200 20350 20350 20350 20350 0
40 20250418 181300 396700200 20350 20350 20350 20350 0
41 20250418 181200 396700200 20350 20350 20350 20350 0
42 20250418 181100 396700200 20350 20350 20350 20350 0
43 20250418 181000 396700200 20350 20350 20350 20350 0
44 20250418 180900 396700200 20350 20350 20350 20350 0
45 20250418 180800 396700200 20350 20350 20350 20350 0
46 20250418 180700 396700200 20350 20350 20350 20350 0
47 20250418 180600 396700200 20350 20350 20350 20350 0
48 20250418 180500 396700200 20350 20350 20350 20350 0
49 20250418 180400 396700200 20350 20350 20350 20350 0
50 20250418 180300 396700200 20350 20350 20350 20350 0
51 20250418 180200 396700200 20350 20350 20350 20350 0
52 20250418 180100 396700200 20350 20350 20350 20350 0
53 20250418 180000 396700200 20350 20350 20350 20350 0
54 20250418 175900 396700200 20350 20350 20350 20350 0
55 20250418 175800 396700200 20350 20350 20350 20350 0
56 20250418 175700 396700200 20350 20350 20350 20350 0
57 20250418 175600 396700200 20350 20350 20350 20350 0
58 20250418 175500 396700200 20350 20350 20350 20350 0
59 20250418 175400 396700200 20350 20350 20350 20350 0
60 20250418 175300 396700200 20350 20350 20350 20350 0
61 20250418 175200 396700200 20350 20350 20350 20350 0
62 20250418 175100 396700200 20350 20350 20350 20350 143
63 20250418 175000 396700200 20350 20350 20350 20350 0
64 20250418 174900 396700200 20350 20350 20350 20350 0
65 20250418 174800 396700200 20350 20350 20350 20350 0
66 20250418 174700 396700200 20350 20350 20350 20350 0
67 20250418 174600 396700200 20350 20350 20350 20350 0
68 20250418 174500 396700200 20350 20350 20350 20350 0
69 20250418 174400 396700200 20350 20350 20350 20350 0
70 20250418 174300 396700200 20350 20350 20350 20350 0
71 20250418 174200 396700200 20350 20350 20350 20350 0
72 20250418 174100 396700200 20350 20350 20350 20350 0
73 20250418 174000 396700200 20350 20350 20350 20350 0
74 20250418 173900 396700200 20350 20350 20350 20350 0
75 20250418 173800 396700200 20350 20350 20350 20350 0
76 20250418 173700 396700200 20350 20350 20350 20350 0
77 20250418 173600 396700200 20350 20350 20350 20350 0
78 20250418 173500 396700200 20350 20350 20350 20350 0
79 20250418 173400 396700200 20350 20350 20350 20350 0
80 20250418 173300 396700200 20350 20350 20350 20350 0
81 20250418 173200 396700200 20350 20350 20350 20350 0
82 20250418 173100 396700200 20350 20350 20350 20350 0
83 20250418 173000 396700200 20350 20350 20350 20350 0
84 20250418 172900 396700200 20350 20350 20350 20350 0
85 20250418 172800 396700200 20350 20350 20350 20350 0
86 20250418 172700 396700200 20350 20350 20350 20350 0
87 20250418 172600 396700200 20350 20350 20350 20350 0
88 20250418 172500 396700200 20350 20350 20350 20350 0
89 20250418 172400 396700200 20350 20350 20350 20350 0
90 20250418 172300 396700200 20350 20350 20350 20350 0
91 20250418 172200 396700200 20350 20350 20350 20350 0
92 20250418 172100 396700200 20350 20350 20350 20350 143
93 20250418 172000 396700200 20350 20350 20350 20350 0
94 20250418 171900 396700200 20350 20350 20350 20350 0
95 20250418 171800 396700200 20350 20350 20350 20350 0
96 20250418 171700 396700200 20350 20350 20350 20350 0
97 20250418 171600 396700200 20350 20350 20350 20350 0
98 20250418 171500 396700200 20350 20350 20350 20350 0
99 20250418 171400 396700200 20350 20350 20350 20350 0
100 20250418 171300 396700200 20350 20350 20350 20350 0
101 20250418 171200 396700200 20350 20350 20350 20350 0
102 20250418 171100 396700200 20350 20350 20350 20350 0
103 20250418 171000 396700200 20350 20350 20350 20350 0
104 20250418 170900 396700200 20350 20350 20350 20350 0
105 20250418 170800 396700200 20350 20350 20350 20350 0
106 20250418 170700 396700200 20350 20350 20350 20350 0
107 20250418 170600 396700200 20350 20350 20350 20350 0
108 20250418 170500 396700200 20350 20350 20350 20350 0
109 20250418 170400 396700200 20350 20350 20350 20350 0
110 20250418 170300 396700200 20350 20350 20350 20350 0
111 20250418 170200 396700200 20350 20350 20350 20350 0
112 20250418 170100 396700200 20350 20350 20350 20350 0
113 20250418 170000 396700200 20350 20350 20350 20350 0
114 20250418 165900 396700200 20350 20350 20350 20350 0
115 20250418 165800 396700200 20350 20350 20350 20350 0
116 20250418 165700 396700200 20350 20350 20350 20350 0
117 20250418 165600 396700200 20350 20350 20350 20350 0
118 20250418 165500 396700200 20350 20350 20350 20350 0
119 20250418 165400 396700200 20350 20350 20350 20350 0
120 20250418 165300 396700200 20350 20350 20350 20350 0
121 20250418 165200 396700200 20350 20350 20350 20350 0
122 20250418 165100 396700200 20350 20350 20350 20350 143
123 20250418 165000 396700200 20350 20350 20350 20350 0
124 20250418 164900 396700200 20350 20350 20350 20350 0
125 20250418 164800 396700200 20350 20350 20350 20350 0
126 20250418 164700 396700200 20350 20350 20350 20350 0
127 20250418 164600 396700200 20350 20350 20350 20350 0
128 20250418 164500 396700200 20350 20350 20350 20350 0
129 20250418 164400 396700200 20350 20350 20350 20350 0
130 20250418 164300 396700200 20350 20350 20350 20350 0
131 20250418 164200 396700200 20350 20350 20350 20350 0
132 20250418 164100 396700200 20350 20350 20350 20350 0
133 20250418 164000 396700200 20350 20350 20350 20350 0
134 20250418 163900 396700200 20350 20350 20350 20350 0
135 20250418 163800 396700200 20350 20350 20350 20350 0
136 20250418 163700 396700200 20350 20350 20350 20350 0
137 20250418 163600 396700200 20350 20350 20350 20350 0
138 20250418 163500 396700200 20350 20350 20350 20350 0
139 20250418 163400 396700200 20350 20350 20350 20350 0
140 20250418 163300 396700200 20350 20350 20350 20350 0
141 20250418 163200 396700200 20350 20350 20350 20350 0
142 20250418 163100 396700200 20350 20350 20350 20350 0
143 20250418 163000 396700200 20350 20350 20350 20350 0
144 20250418 162900 396700200 20350 20350 20350 20350 0
145 20250418 162800 396700200 20350 20350 20350 20350 0
146 20250418 162700 396700200 20350 20350 20350 20350 0
147 20250418 162600 396700200 20350 20350 20350 20350 0
148 20250418 162500 396700200 20350 20350 20350 20350 0
149 20250418 162400 396700200 20350 20350 20350 20350 0
150 20250418 162300 396700200 20350 20350 20350 20350 0
151 20250418 162200 396700200 20350 20350 20350 20350 0
152 20250418 162100 396700200 20350 20350 20350 20350 143
153 20250418 162000 396700200 20350 20350 20350 20350 0
154 20250418 161900 396700200 20350 20350 20350 20350 0
155 20250418 161800 396700200 20350 20350 20350 20350 0
156 20250418 161700 396700200 20350 20350 20350 20350 0
157 20250418 161600 396700200 20350 20350 20350 20350 0
158 20250418 161500 396700200 20350 20350 20350 20350 0
159 20250418 161400 396700200 20350 20350 20350 20350 0
160 20250418 161300 396700200 20350 20350 20350 20350 0
161 20250418 161200 396700200 20350 20350 20350 20350 0
162 20250418 161100 396700200 20350 20350 20350 20350 0
163 20250418 161000 396700200 20350 20350 20350 20350 0
164 20250418 160900 396700200 20350 20350 20350 20350 0
165 20250418 160800 396700200 20350 20350 20350 20350 0
166 20250418 160700 396700200 20350 20350 20350 20350 0
167 20250418 160600 396700200 20350 20350 20350 20350 0
168 20250418 160500 396700200 20350 20350 20350 20350 0
169 20250418 160400 396700200 20350 20350 20350 20350 0
170 20250418 160300 396700200 20350 20350 20350 20350 0
171 20250418 160200 396700200 20350 20350 20350 20350 0
172 20250418 160100 396700200 20350 20350 20350 20350 0
173 20250418 160000 396700200 20350 20350 20350 20350 0
174 20250418 155900 396700200 20350 20350 20350 20350 0
175 20250418 155800 396700200 20350 20350 20350 20350 0
176 20250418 155700 396700200 20350 20350 20350 20350 0
177 20250418 155600 396700200 20350 20350 20350 20350 0
178 20250418 155500 396700200 20350 20350 20350 20350 0
179 20250418 155400 396700200 20350 20350 20350 20350 0
180 20250418 155300 396700200 20350 20350 20350 20350 0
181 20250418 155200 396700200 20350 20350 20350 20350 0
182 20250418 155100 396700200 20350 20350 20350 20350 143
183 20250418 155000 396700200 20350 20350 20350 20350 0
184 20250418 154900 396700200 20350 20350 20350 20350 0
185 20250418 154800 396700200 20350 20350 20350 20350 0
186 20250418 154700 396700200 20350 20350 20350 20350 0
187 20250418 154600 396700200 20350 20350 20350 20350 0
188 20250418 154500 396700200 20350 20350 20350 20350 0
189 20250418 154400 396700200 20350 20350 20350 20350 0
190 20250418 154300 396700200 20350 20350 20350 20350 0
191 20250418 154200 396700200 20350 20350 20350 20350 0
192 20250418 154100 396700200 20350 20350 20350 20350 0
193 20250418 154000 396700200 20350 20350 20350 20350 0
194 20250418 153900 396700200 20350 20350 20350 20350 0
195 20250418 153800 396700200 20350 20350 20350 20350 0
196 20250418 153700 396700200 20350 20350 20350 20350 0
197 20250418 153600 396700200 20350 20350 20350 20350 0
198 20250418 153500 396700200 20350 20350 20350 20350 0
199 20250418 153400 396700200 20350 20350 20350 20350 0
200 20250418 153300 396700200 20350 20350 20350 20350 0
201 20250418 153200 396700200 20350 20350 20350 20350 0
202 20250418 153100 396700200 20350 20350 20350 20350 0
203 20250418 153000 396700200 20350 20350 20350 20350 143
204 20250418 152900 393790150 20350 20350 20350 20350 0
205 20250418 152800 393790150 20350 20350 20350 20350 0
206 20250418 152700 393790150 20350 20350 20350 20350 0
207 20250418 152600 393790150 20350 20350 20350 20350 0
208 20250418 152500 393790150 20350 20350 20350 20350 0
209 20250418 152400 393790150 20350 20350 20350 20350 0
210 20250418 152300 393790150 20350 20350 20350 20350 0
211 20250418 152200 393790150 20350 20350 20350 20350 0
212 20250418 152100 393790150 20350 20350 20350 20350 0
213 20250418 152000 393790150 20350 20350 20350 20350 0
214 20250418 151900 393790150 20350 20350 20350 20350 1
215 20250418 151800 393769800 20400 20400 20400 20400 1
216 20250418 151700 393749400 20400 20400 20400 20400 1
217 20250418 151600 393729000 20400 20400 20400 20400 11
218 20250418 151500 393504600 20400 20400 20400 20350 8
219 20250418 151400 393341500 20350 20350 20350 20350 0
220 20250418 151300 393341500 20350 20350 20350 20350 6
221 20250418 151200 393219400 20400 20400 20400 20400 0
222 20250418 151100 393219400 20400 20400 20400 20400 1
223 20250418 151000 393199000 20350 20400 20400 20350 18
224 20250418 150900 392832600 20400 20400 20400 20400 53
225 20250418 150800 391751400 20400 20400 20400 20400 6
226 20250418 150700 391629000 20350 20350 20350 20350 2
227 20250418 150600 391588300 20350 20350 20350 20350 0
228 20250418 150500 391588300 20350 20350 20350 20350 1
229 20250418 150400 391567950 20400 20400 20400 20400 0
230 20250418 150300 391567950 20400 20400 20400 20400 0
231 20250418 150200 391567950 20400 20400 20400 20400 0
232 20250418 150100 391567950 20400 20400 20400 20400 0
233 20250418 150000 391567950 20400 20400 20400 20400 30
234 20250418 145900 390955950 20400 20400 20400 20400 21
235 20250418 145800 390527550 20400 20400 20400 20400 19
236 20250418 145700 390139950 20400 20400 20400 20350 146
237 20250418 145600 387162800 20400 20400 20400 20350 547
238 20250418 145500 376004050 20400 20400 20400 20400 33
239 20250418 145400 375330850 20400 20400 20400 20400 34
240 20250418 145300 374637250 20400 20400 20400 20400 21
241 20250418 145200 374208850 20400 20400 20400 20400 19
242 20250418 145100 373821250 20400 20400 20400 20400 21
243 20250418 145000 373392850 20400 20400 20400 20400 19
244 20250418 144900 373005250 20400 20400 20400 20400 21
245 20250418 144800 372576850 20400 20400 20400 20400 20
246 20250418 144700 372168850 20400 20400 20400 20350 21
247 20250418 144600 371740500 20400 20400 20400 20400 20
248 20250418 144500 371332500 20350 20400 20400 20350 41
249 20250418 144400 370497100 20400 20400 20400 20400 19
250 20250418 144300 370109500 20400 20400 20400 20350 107
251 20250418 144200 367931000 20400 20400 20400 20400 20
252 20250418 144100 367523000 20400 20400 20400 20400 20
253 20250418 144000 367115000 20400 20400 20400 20350 26
254 20250418 143900 366584900 20400 20400 20400 20400 21
255 20250418 143800 366156500 20400 20400 20400 20400 19
256 20250418 143700 365768900 20400 20400 20400 20400 22
257 20250418 143600 365320100 20400 20400 20400 20400 20
258 20250418 143500 364912100 20400 20400 20400 20400 20
259 20250418 143400 364504100 20400 20350 20400 20350 660
260 20250418 143300 351072550 20350 20350 20350 20350 21
261 20250418 143200 350645200 20350 20350 20350 20350 19
262 20250418 143100 350258550 20350 20300 20350 20300 44
263 20250418 143000 349364150 20350 20350 20350 20350 20
264 20250418 142900 348957150 20350 20350 20350 20350 34
265 20250418 142800 348265250 20350 20350 20350 20350 20
266 20250418 142700 347858250 20350 20350 20350 20350 21
267 20250418 142600 347430900 20350 20350 20350 20300 35
268 20250418 142500 346719400 20350 20350 20350 20350 20
269 20250418 142400 346312400 20350 20300 20350 20300 32
270 20250418 142300 345661800 20350 20300 20350 20300 25
271 20250418 142200 345153750 20300 20300 20350 20300 349
272 20250418 142100 338068000 20350 20350 20350 20350 19
273 20250418 142000 337681350 20350 20350 20350 20350 21
274 20250418 141900 337254000 20350 20350 20350 20350 20
275 20250418 141800 336847000 20350 20350 20350 20350 20
276 20250418 141700 336440000 20350 20350 20350 20300 21
277 20250418 141600 336012700 20350 20350 20350 20350 21
278 20250418 141500 335585350 20350 20350 20350 20350 19
279 20250418 141400 335198700 20350 20350 20350 20350 21
280 20250418 141300 334771350 20350 20350 20350 20300 21
281 20250418 141200 334344050 20350 20350 20350 20350 20
282 20250418 141100 333937050 20350 20350 20350 20300 21
283 20250418 141000 333509750 20350 20350 20350 20300 231
284 20250418 140900 328809400 20350 20350 20350 20350 33
285 20250418 140800 328137850 20350 20350 20350 20300 22
286 20250418 140700 327690200 20350 20350 20350 20350 20
287 20250418 140600 327283200 20350 20350 20400 20350 335
288 20250418 140500 320464700 20400 20400 20400 20400 20
289 20250418 140400 320056700 20400 20400 20400 20400 21
290 20250418 140300 319628300 20400 20400 20400 20400 19
291 20250418 140200 319240700 20400 20400 20400 20400 21
292 20250418 140100 318812300 20350 20400 20400 20350 22
293 20250418 140000 318363550 20400 20400 20400 20400 20
294 20250418 135900 317955550 20400 20400 20400 20400 20
295 20250418 135800 317547550 20400 20400 20400 20400 20
296 20250418 135700 317139550 20400 20400 20400 20400 20
297 20250418 135600 316731550 20400 20400 20400 20400 21
298 20250418 135500 316303150 20400 20350 20400 20350 20
299 20250418 135400 315895200 20400 20400 20400 20400 21
300 20250418 135300 315466800 20400 20400 20400 20400 20
301 20250418 135200 315058800 20400 20400 20400 20400 20
302 20250418 135100 314650800 20400 20400 20400 20400 21
303 20250418 135000 314222400 20400 20400 20400 20400 21
304 20250418 134900 313794000 20400 20400 20400 20400 19
305 20250418 134800 313406400 20400 20400 20400 20400 21
306 20250418 134700 312978000 20400 20400 20400 20400 50
307 20250418 134600 311958000 20400 20400 20400 20350 21
308 20250418 134500 311529650 20400 20450 20450 20400 147
309 20250418 134400 308529400 20400 20400 20450 20400 53
310 20250418 134300 307445800 20450 20450 20450 20450 20
311 20250418 134200 307036800 20450 20450 20450 20450 20
312 20250418 134100 306627800 20450 20450 20450 20450 31
313 20250418 134000 305993850 20450 20450 20450 20450 19
314 20250418 133900 305605300 20450 20450 20450 20450 21
315 20250418 133800 305175850 20450 20450 20450 20450 20
316 20250418 133700 304766850 20400 20450 20450 20400 20
317 20250418 133600 304358300 20450 20450 20450 20450 20
318 20250418 133500 303949300 20450 20450 20450 20450 20
319 20250418 133400 303540300 20450 20450 20450 20450 20
320 20250418 133300 303131300 20450 20450 20450 20450 26
321 20250418 133200 302599600 20450 20450 20450 20450 19
322 20250418 133100 302211050 20450 20450 20450 20450 21
323 20250418 133000 301781600 20450 20400 20450 20400 65
324 20250418 132900 300455050 20400 20450 20450 20400 17
325 20250418 132800 300107750 20450 20450 20450 20450 20
326 20250418 132700 299698750 20450 20450 20450 20450 21
327 20250418 132600 299269300 20450 20450 20450 20450 19
328 20250418 132500 298880750 20450 20450 20450 20450 21
329 20250418 132400 298451300 20450 20450 20450 20450 20
330 20250418 132300 298042300 20450 20400 20450 20400 29
331 20250418 132200 297449700 20450 20450 20450 20450 20
332 20250418 132100 297040700 20450 20450 20450 20450 21
333 20250418 132000 296611250 20450 20450 20450 20450 19
334 20250418 131900 296222700 20450 20450 20450 20450 21
335 20250418 131800 295793250 20450 20450 20450 20350 23
336 20250418 131700 295323200 20450 20450 20450 20400 25
337 20250418 131600 294812200 20450 20450 20450 20450 20
338 20250418 131500 294403200 20400 20450 20450 20400 529
339 20250418 131400 283610150 20400 20450 20450 20400 11
340 20250418 131300 283385300 20400 20450 20450 20400 89
341 20250418 131200 281568650 20450 20450 20450 20400 20
342 20250418 131100 281159700 20400 20450 20450 20400 32
343 20250418 131000 280505500 20450 20450 20450 20400 22
344 20250418 130900 280056000 20400 20400 20400 20400 17
345 20250418 130800 279709200 20400 20400 20400 20400 20
346 20250418 130700 279301200 20400 20400 20400 20400 21
347 20250418 130600 278872800 20400 20400 20400 20400 19
348 20250418 130500 278485200 20400 20400 20400 20400 21
349 20250418 130400 278056800 20400 20400 20400 20400 24
350 20250418 130300 277567200 20400 20400 20400 20400 20
351 20250418 130200 277159200 20400 20400 20400 20400 20
352 20250418 130100 276751200 20400 20400 20400 20350 62
353 20250418 130000 275488450 20450 20450 20450 20450 20
354 20250418 125900 275079450 20450 20450 20450 20450 20
355 20250418 125800 274670450 20450 20450 20450 20450 21
356 20250418 125700 274241000 20450 20400 20450 20400 19
357 20250418 125600 273852900 20400 20450 20450 20400 241
358 20250418 125500 268935500 20450 20450 20450 20450 20
359 20250418 125400 268526500 20450 20450 20450 20450 20
360 20250418 125300 268117500 20450 20450 20450 20450 20
361 20250418 125200 267708500 20450 20450 20450 20400 78
362 20250418 125100 266113650 20400 20450 20450 20400 36
363 20250418 125000 265377950 20450 20450 20450 20450 21
364 20250418 124900 264948500 20450 20450 20450 20450 25
365 20250418 124800 264437250 20450 20450 20450 20450 20
366 20250418 124700 264028250 20450 20450 20450 20450 29
367 20250418 124600 263435200 20450 20450 20450 20450 30
368 20250418 124500 262821700 20450 20450 20450 20450 19
369 20250418 124400 262433150 20450 20450 20450 20450 21
370 20250418 124300 262003700 20450 20450 20450 20450 19
371 20250418 124200 261615150 20450 20450 20450 20450 31
372 20250418 124100 260981200 20450 20450 20450 20450 20
373 20250418 124000 260572200 20400 20450 20450 20400 23
374 20250418 123900 260102000 20450 20450 20450 20450 20
375 20250418 123800 259693000 20450 20450 20450 20450 21
376 20250418 123700 259263550 20450 20450 20450 20450 59
377 20250418 123600 258057000 20450 20450 20450 20450 74
378 20250418 123500 256543700 20450 20450 20450 20450 70
379 20250418 123400 255112200 20450 20450 20450 20450 25
380 20250418 123300 254600950 20450 20450 20450 20450 20
381 20250418 123200 254191950 20425 20450 20450 20425 48
382 20250418 123100 253210450 20450 20450 20450 20450 19
383 20250418 123000 252821900 20450 20450 20450 20450 21
384 20250418 122900 252392450 20450 20450 20450 20450 20
385 20250418 122800 251983450 20450 20450 20450 20450 20
386 20250418 122700 251574450 20450 20450 20450 20450 20
387 20250418 122600 251165450 20450 20450 20450 20450 21
388 20250418 122500 250736000 20450 20450 20450 20450 19
389 20250418 122400 250347450 20450 20450 20450 20450 21
390 20250418 122300 249918000 20450 20450 20450 20450 20
391 20250418 122200 249509000 20450 20450 20450 20450 20
392 20250418 122100 249100000 20400 20400 20400 20400 63
393 20250418 122000 247814800 20400 20450 20450 20400 193
394 20250418 121900 243876550 20450 20450 20450 20450 20
395 20250418 121800 243467550 20450 20450 20450 20450 20
396 20250418 121700 243058550 20450 20450 20450 20450 20
397 20250418 121600 242649550 20450 20450 20450 20450 20
398 20250418 121500 242240550 20450 20450 20450 20450 22
399 20250418 121400 241790650 20450 20450 20450 20450 27
400 20250418 121300 241238500 20450 20450 20450 20400 96
401 20250418 121200 239279100 20450 20450 20450 20450 21
402 20250418 121100 238849650 20450 20450 20450 20450 20
403 20250418 121000 238440650 20450 20450 20450 20450 23
404 20250418 120900 237970300 20450 20450 20450 20450 43
405 20250418 120800 237090950 20400 20400 20400 20400 258
406 20250418 120700 231827750 20400 20400 20400 20400 21
407 20250418 120600 231399350 20400 20400 20400 20400 22
408 20250418 120500 230950550 20400 20400 20400 20400 23
409 20250418 120400 230481350 20400 20400 20400 20400 22
410 20250418 120300 230032550 20400 20400 20400 20400 21
411 20250418 120200 229604150 20400 20400 20400 20400 21
412 20250418 120100 229175750 20400 20400 20400 20400 23
413 20250418 120000 228706550 20400 20400 20400 20400 20
414 20250418 115900 228298550 20400 20400 20400 20400 20
415 20250418 115800 227890550 20400 20400 20400 20400 29
416 20250418 115700 227298950 20400 20400 20400 20400 30
417 20250418 115600 226686950 20400 20400 20400 20400 21
418 20250418 115500 226258550 20400 20350 20400 20350 24
419 20250418 115400 225769000 20400 20400 20400 20400 21
420 20250418 115300 225340600 20400 20400 20400 20350 78
421 20250418 115200 223751900 20400 20400 20400 20400 29
422 20250418 115100 223160300 20400 20400 20400 20400 22
423 20250418 115000 222711500 20400 20400 20400 20300 23
424 20250418 114900 222242400 20400 20400 20400 20400 80
425 20250418 114800 220610400 20400 20400 20400 20300 78
426 20250418 114700 219024100 20400 20400 20400 20350 22
427 20250418 114600 218575350 20400 20400 20400 20400 20
428 20250418 114500 218167350 20400 20350 20400 20350 69
429 20250418 114400 216761900 20350 20350 20350 20350 123
430 20250418 114300 214258850 20350 20350 20350 20300 236
431 20250418 114200 209457000 20350 20350 20350 20350 19
432 20250418 114100 209070350 20350 20350 20350 20350 21
433 20250418 114000 208643000 20350 20350 20350 20300 183
434 20250418 113900 204924550 20350 20350 20350 20350 20
435 20250418 113800 204517550 20350 20350 20350 20350 20
436 20250418 113700 204110550 20350 20350 20350 20300 22
437 20250418 113600 203662900 20350 20350 20350 20350 70
438 20250418 113500 202238400 20350 20350 20350 20350 20
439 20250418 113400 201831400 20350 20350 20350 20350 21
440 20250418 113300 201404050 20400 20400 20400 20400 19
441 20250418 113200 201016450 20400 20400 20400 20400 22
442 20250418 113100 200567650 20400 20400 20400 20400 20
443 20250418 113000 200159650 20400 20400 20400 20400 20
444 20250418 112900 199751650 20400 20400 20400 20400 20
445 20250418 112800 199343650 20350 20400 20400 20350 176
446 20250418 112700 195761000 20400 20400 20400 20400 20
447 20250418 112600 195353000 20400 20400 20400 20400 21
448 20250418 112500 194924600 20400 20400 20400 20400 20
449 20250418 112400 194516600 20400 20400 20400 20400 21
450 20250418 112300 194088200 20400 20400 20400 20400 21
451 20250418 112200 193659800 20400 20350 20400 20350 122
452 20250418 112100 191176100 20400 20400 20400 20400 20
453 20250418 112000 190768100 20400 20400 20400 20400 21
454 20250418 111900 190339700 20400 20400 20400 20350 26
455 20250418 111800 189809700 20400 20400 20400 20400 21
456 20250418 111700 189381300 20400 20400 20400 20400 47
457 20250418 111600 188422500 20350 20400 20400 20350 22
458 20250418 111500 187973750 20400 20400 20400 20400 20
459 20250418 111400 187565750 20400 20400 20400 20400 21
460 20250418 111300 187137350 20400 20450 20450 20350 1009
461 20250418 111200 166598550 20450 20450 20450 20450 21
462 20250418 111100 166169100 20450 20450 20450 20450 20
463 20250418 111000 165760100 20450 20450 20450 20450 20
464 20250418 110900 165351100 20450 20400 20450 20350 71
465 20250418 110800 163900200 20400 20400 20400 20400 25
466 20250418 110700 163390200 20400 20400 20400 20400 19
467 20250418 110600 163002600 20400 20400 20400 20350 47
468 20250418 110500 162043850 20400 20400 20400 20400 20
469 20250418 110400 161635850 20400 20400 20400 20400 20
470 20250418 110300 161227850 20400 20400 20400 20400 70
471 20250418 110200 159799850 20400 20400 20400 20400 21
472 20250418 110100 159371450 20400 20400 20400 20350 148
473 20250418 110000 156358650 20400 20400 20400 20400 21
474 20250418 105900 155930250 20400 20400 20400 20400 19
475 20250418 105800 155542650 20400 20400 20400 20400 71
476 20250418 105700 154094250 20400 20400 20400 20400 20
477 20250418 105600 153686250 20400 20450 20450 20400 20
478 20250418 105500 153277800 20450 20450 20450 20450 40
479 20250418 105400 152459800 20450 20450 20450 20350 37
480 20250418 105300 151704000 20450 20450 20450 20450 313
481 20250418 105200 145303150 20450 20450 20450 20450 20
482 20250418 105100 144894150 20450 20450 20450 20450 21
483 20250418 105000 144464700 20450 20450 20450 20450 89
484 20250418 104900 142644650 20450 20450 20450 20450 72
485 20250418 104800 141172250 20450 20450 20450 20400 691
486 20250418 104700 127041350 20400 20400 20400 20400 257
487 20250418 104600 121798550 20400 20400 20400 20400 21
488 20250418 104500 121370150 20400 20400 20400 20400 21
489 20250418 104400 120941750 20400 20400 20400 20400 80
490 20250418 104300 119309750 20400 20400 20400 20400 21
491 20250418 104200 118881350 20400 20350 20400 20350 32
492 20250418 104100 118229650 20350 20350 20350 20350 20
493 20250418 104000 117822650 20350 20350 20350 20350 20
494 20250418 103900 117415650 20350 20350 20350 20350 20
495 20250418 103800 117008650 20350 20350 20350 20350 20
496 20250418 103700 116601650 20350 20350 20350 20350 21
497 20250418 103600 116174300 20350 20350 20350 20350 23
498 20250418 103500 115706250 20350 20350 20350 20350 46
499 20250418 103400 114770150 20350 20350 20350 20350 20
500 20250418 103300 114363150 20350 20350 20350 20350 23
501 20250418 103200 113895100 20350 20350 20350 20350 18
502 20250418 103100 113528800 20350 20350 20350 20350 19
503 20250418 103000 113142150 20350 20350 20350 20300 28
504 20250418 102900 112572850 20350 20350 20350 20350 20
505 20250418 102800 112165850 20350 20350 20350 20350 19
506 20250418 102700 111779200 20300 20300 20300 20300 350
507 20250418 102600 104674200 20300 20300 20300 20300 18
508 20250418 102500 104308800 20300 20300 20300 20300 69
509 20250418 102400 102908100 20300 20300 20300 20300 18
510 20250418 102300 102542700 20300 20300 20300 20300 19
511 20250418 102200 102157000 20300 20300 20300 20300 18
512 20250418 102100 101791600 20300 20300 20300 20300 20
513 20250418 102000 101385600 20300 20300 20300 20300 18
514 20250418 101900 101020200 20300 20300 20300 20250 218
515 20250418 101800 96604400 20250 20250 20250 20250 11
516 20250418 101700 96381650 20250 20250 20250 20250 19
517 20250418 101600 95996900 20250 20250 20250 20250 18
518 20250418 101500 95632400 20250 20250 20250 20250 19
519 20250418 101400 95247650 20250 20300 20300 20200 34
520 20250418 101300 94559450 20300 20300 20300 20300 519
521 20250418 101200 84023750 20300 20300 20300 20300 18
522 20250418 101100 83658350 20300 20350 20350 20200 29
523 20250418 101000 83069900 20300 20350 20350 20300 20
524 20250418 100900 82662950 20350 20350 20350 20350 18
525 20250418 100800 82296650 20350 20350 20350 20350 19
526 20250418 100700 81910000 20350 20350 20350 20350 18
527 20250418 100600 81543700 20300 20300 20300 20300 19
528 20250418 100500 81158000 20300 20300 20300 20300 18
529 20250418 100400 80792600 20300 20300 20300 20300 19
530 20250418 100300 80406900 20300 20300 20300 20300 18
531 20250418 100200 80041500 20300 20300 20300 20300 19
532 20250418 100100 79655800 20300 20300 20300 20300 18
533 20250418 100000 79290400 20300 20250 20300 20200 289
534 20250418 095900 73440600 20250 20250 20300 20250 14
535 20250418 095800 73157050 20300 20300 20300 20300 0
536 20250418 095700 73157050 20300 20300 20300 20300 5
537 20250418 095600 73055550 20300 20300 20300 20300 60
538 20250418 095500 71837550 20300 20200 20300 20200 111
539 20250418 095400 69594450 20300 20250 20350 20250 443
540 20250418 095300 60618300 20300 20300 20300 20300 67
541 20250418 095200 59258200 20350 20300 20350 20300 14
542 20250418 095100 58973900 20300 20300 20300 20300 0
543 20250418 095000 58973900 20300 20300 20300 20300 0
544 20250418 094900 58973900 20300 20300 20300 20300 12
545 20250418 094800 58730300 20300 20300 20300 20300 1
546 20250418 094700 58710000 20400 20400 20400 20400 0
547 20250418 094600 58710000 20400 20400 20400 20400 0
548 20250418 094500 58710000 20400 20400 20400 20400 15
549 20250418 094400 58404000 20400 20400 20400 20400 0
550 20250418 094300 58404000 20400 20400 20400 20400 0
551 20250418 094200 58404000 20400 20400 20400 20400 0
552 20250418 094100 58404000 20400 20400 20400 20400 0
553 20250418 094000 58404000 20400 20400 20400 20400 0
554 20250418 093900 58404000 20400 20400 20400 20400 3
555 20250418 093800 58342800 20400 20400 20400 20400 36
556 20250418 093700 57608400 20400 20400 20400 20400 10
557 20250418 093600 57404400 20400 20400 20400 20400 0
558 20250418 093500 57404400 20400 20400 20400 20400 4
559 20250418 093400 57322800 20400 20400 20400 20400 1
560 20250418 093300 57302400 20400 20400 20400 20400 1
561 20250418 093200 57282000 20400 20400 20400 20400 0
562 20250418 093100 57282000 20400 20400 20400 20400 0
563 20250418 093000 57282000 20400 20300 20400 20300 94
564 20250418 092900 55373100 20250 20250 20250 20250 206
565 20250418 092800 51201600 20300 20350 20350 20300 9
566 20250418 092700 51018800 20400 20400 20400 20400 0
567 20250418 092600 51018800 20400 20400 20400 20400 700
568 20250418 092500 36738800 20400 20400 20400 20400 11
569 20250418 092400 36514400 20450 20350 20450 20350 27
570 20250418 092300 35964850 20400 20400 20400 20400 0
571 20250418 092200 35964850 20400 20400 20400 20400 39
572 20250418 092100 35169250 20400 20400 20400 20400 0
573 20250418 092000 35169250 20400 20400 20400 20400 100
574 20250418 091900 33129250 20400 20400 20400 20400 0
575 20250418 091800 33129250 20400 20400 20400 20400 20
576 20250418 091700 32721250 20450 20400 20450 20400 7
577 20250418 091600 32578200 20450 20350 20450 20350 239
578 20250418 091500 27713300 20400 20400 20400 20400 66
579 20250418 091400 26366900 20400 20400 20400 20400 107
580 20250418 091300 24184100 20400 20400 20400 20400 0
581 20250418 091200 24184100 20400 20350 20400 20350 210
582 20250418 091100 19910250 20300 20300 20300 20300 14
583 20250418 091000 19626050 20300 20300 20300 20300 12
584 20250418 090900 19382450 20300 20300 20300 20300 0
585 20250418 090800 19382450 20300 20300 20300 20300 268
586 20250418 090700 13942050 20300 20250 20300 20250 59
587 20250418 090600 12745150 20250 20300 20300 20250 102
588 20250418 090500 10679600 20300 20300 20300 20300 0
589 20250418 090400 10679600 20300 20300 20300 20300 0
590 20250418 090300 10679600 20300 20300 20300 20300 9
591 20250418 090200 10496900 20300 20350 20350 20300 120
592 20250418 090100 8059450 20350 20300 20350 20300 17
593 20250418 090000 7714000 20300 20300 20300 20300 380

8
023590/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
20250418,160333,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20350,100,2,0.49,396883350,19484,110.86,20300,20450,20200,26300,14200,20250,20369.72,23.24,0,3012,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9130,2.57,0.32,12,0.04,7931.00,64602.00,22300,20250319,-8.74,16840,20240805,20.84,22300,-8.74,20250319,17490,16.35,20250203,22300,-8.74,20250319,16840,20.84,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,919,N,00,N
20250418,150337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20400,150,2,0.74,391567950,19223,109.38,20300,20450,20200,26300,14200,20250,20369.76,23.24,0,3039,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9153,2.57,0.32,12,0.04,7931.00,64602.00,22300,20250319,-8.52,16840,20240805,21.14,22300,-8.52,20250319,17490,16.64,20250203,22300,-8.52,20250319,16840,21.14,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250418,140339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20400,150,2,0.74,319628300,15690,89.27,20300,20450,20200,26300,14200,20250,20371.47,23.24,0,1727,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9153,2.57,0.32,12,0.03,7931.00,64602.00,22300,20250319,-8.52,16840,20240805,21.14,22300,-8.52,20250319,17490,16.64,20250203,22300,-8.52,20250319,16840,21.14,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250418,130338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20400,150,2,0.74,277567200,13630,77.55,20300,20450,20200,26300,14200,20250,20364.43,23.24,0,1249,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9153,2.57,0.32,12,0.03,7931.00,64602.00,22300,20250319,-8.52,16840,20240805,21.14,22300,-8.52,20250319,17490,16.64,20250203,22300,-8.52,20250319,16840,21.14,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250418,120337,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20400,150,2,0.74,230012150,11302,64.31,20300,20450,20200,26300,14200,20250,20351.46,23.24,0,1,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9153,2.57,0.32,12,0.03,7931.00,64602.00,22300,20250319,-8.52,16840,20240805,21.14,22300,-8.52,20250319,17490,16.64,20250203,22300,-8.52,20250319,16840,21.14,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250418,110338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20400,150,2,0.74,161207450,7924,45.09,20300,20450,20200,26300,14200,20250,20344.20,23.24,0,130,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9153,2.57,0.32,12,0.02,7931.00,64602.00,22300,20250319,-8.52,16840,20240805,21.14,22300,-8.52,20250319,17490,16.64,20250203,22300,-8.52,20250319,16840,21.14,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250418,100338,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20300,50,2,0.25,80406900,3957,22.51,20300,20450,20200,26300,14200,20250,20320.17,23.24,0,-555,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9108,2.56,0.31,12,0.01,7931.00,64602.00,22300,20250319,-8.97,16840,20240805,20.55,22300,-8.97,20250319,17490,16.07,20250203,22300,-8.97,20250319,16840,20.55,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250418,090340,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20300,50,2,0.25,10496900,517,2.94,20300,20350,20300,26300,14200,20250,20303.48,23.24,0,261,20683,20466,20233,20016,19783,20575,20125,224,6050,500,15390,50,1,44866617,9108,2.56,0.31,12,0.00,7931.00,64602.00,22300,20250319,-8.97,16840,20240805,20.55,22300,-8.97,20250319,17490,16.07,20250203,22300,-8.97,20250319,16840,20.55,20240805,0.13,Y,023590,500,224 억,,10427682,N,N,657,N,00,N
20250417,160336,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20250,200,2,1.00,352878200,17413,66.22,20000,20450,20000,26050,14050,20050,20265.22,23.25,0,-2145,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9085,2.55,0.31,12,0.04,7931.00,64602.00,22300,20250319,-9.19,16840,20240805,20.25,22300,-9.19,20250319,17490,15.78,20250203,22300,-9.19,20250319,16840,20.25,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,657,N,00,N
20250417,150339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20300,250,2,1.25,325200100,16043,61.01,20000,20450,20000,26050,14050,20050,20270.53,23.25,0,-1778,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9108,2.56,0.31,12,0.04,7931.00,64602.00,22300,20250319,-8.97,16840,20240805,20.55,22300,-8.97,20250319,17490,16.07,20250203,22300,-8.97,20250319,16840,20.55,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,N,00,N
20250417,140339,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,20350,300,2,1.50,285854900,14106,53.64,20000,20450,20000,26050,14050,20050,20264.77,23.25,0,-1345,20650,20350,20200,19900,19750,20275,19825,224,6000,500,15230,50,1,44866617,9130,2.57,0.32,12,0.03,7931.00,64602.00,22300,20250319,-8.74,16840,20240805,20.84,22300,-8.74,20250319,17490,16.35,20250203,22300,-8.74,20250319,16840,20.84,20240805,0.13,Y,023590,500,224 억,,10430004,N,N,866,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 160333 57 100.00 KOSPI IT 서비스 N N N N N 20350 100 2 0.49 396883350 19484 110.86 20300 20450 20200 26300 14200 20250 20369.72 23.24 0 3012 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9130 2.57 0.32 12 0.04 7931.00 64602.00 22300 20250319 -8.74 16840 20240805 20.84 22300 -8.74 20250319 17490 16.35 20250203 22300 -8.74 20250319 16840 20.84 20240805 0.13 Y 023590 500 224 억 10427682 N N 919 N 00 N
3 20250418 150337 57 100.00 KOSPI IT 서비스 N N N N N 20400 150 2 0.74 391567950 19223 109.38 20300 20450 20200 26300 14200 20250 20369.76 23.24 0 3039 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9153 2.57 0.32 12 0.04 7931.00 64602.00 22300 20250319 -8.52 16840 20240805 21.14 22300 -8.52 20250319 17490 16.64 20250203 22300 -8.52 20250319 16840 21.14 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
4 20250418 140339 57 100.00 KOSPI IT 서비스 N N N N N 20400 150 2 0.74 319628300 15690 89.27 20300 20450 20200 26300 14200 20250 20371.47 23.24 0 1727 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9153 2.57 0.32 12 0.03 7931.00 64602.00 22300 20250319 -8.52 16840 20240805 21.14 22300 -8.52 20250319 17490 16.64 20250203 22300 -8.52 20250319 16840 21.14 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
5 20250418 130338 57 100.00 KOSPI IT 서비스 N N N N N 20400 150 2 0.74 277567200 13630 77.55 20300 20450 20200 26300 14200 20250 20364.43 23.24 0 1249 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9153 2.57 0.32 12 0.03 7931.00 64602.00 22300 20250319 -8.52 16840 20240805 21.14 22300 -8.52 20250319 17490 16.64 20250203 22300 -8.52 20250319 16840 21.14 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
6 20250418 120337 57 100.00 KOSPI IT 서비스 N N N N N 20400 150 2 0.74 230012150 11302 64.31 20300 20450 20200 26300 14200 20250 20351.46 23.24 0 1 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9153 2.57 0.32 12 0.03 7931.00 64602.00 22300 20250319 -8.52 16840 20240805 21.14 22300 -8.52 20250319 17490 16.64 20250203 22300 -8.52 20250319 16840 21.14 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
7 20250418 110338 57 100.00 KOSPI IT 서비스 N N N N N 20400 150 2 0.74 161207450 7924 45.09 20300 20450 20200 26300 14200 20250 20344.20 23.24 0 130 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9153 2.57 0.32 12 0.02 7931.00 64602.00 22300 20250319 -8.52 16840 20240805 21.14 22300 -8.52 20250319 17490 16.64 20250203 22300 -8.52 20250319 16840 21.14 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
8 20250418 100338 57 100.00 KOSPI IT 서비스 N N N N N 20300 50 2 0.25 80406900 3957 22.51 20300 20450 20200 26300 14200 20250 20320.17 23.24 0 -555 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9108 2.56 0.31 12 0.01 7931.00 64602.00 22300 20250319 -8.97 16840 20240805 20.55 22300 -8.97 20250319 17490 16.07 20250203 22300 -8.97 20250319 16840 20.55 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
9 20250418 090340 57 100.00 KOSPI IT 서비스 N N N N N 20300 50 2 0.25 10496900 517 2.94 20300 20350 20300 26300 14200 20250 20303.48 23.24 0 261 20683 20466 20233 20016 19783 20575 20125 224 6050 500 15390 50 1 44866617 9108 2.56 0.31 12 0.00 7931.00 64602.00 22300 20250319 -8.97 16840 20240805 20.55 22300 -8.97 20250319 17490 16.07 20250203 22300 -8.97 20250319 16840 20.55 20240805 0.13 Y 023590 500 224 억 10427682 N N 657 N 00 N
10 20250417 160336 57 100.00 KOSPI IT 서비스 N N N N N 20250 200 2 1.00 352878200 17413 66.22 20000 20450 20000 26050 14050 20050 20265.22 23.25 0 -2145 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9085 2.55 0.31 12 0.04 7931.00 64602.00 22300 20250319 -9.19 16840 20240805 20.25 22300 -9.19 20250319 17490 15.78 20250203 22300 -9.19 20250319 16840 20.25 20240805 0.13 Y 023590 500 224 억 10430004 N N 657 N 00 N
11 20250417 150339 57 100.00 KOSPI IT 서비스 N N N N N 20300 250 2 1.25 325200100 16043 61.01 20000 20450 20000 26050 14050 20050 20270.53 23.25 0 -1778 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9108 2.56 0.31 12 0.04 7931.00 64602.00 22300 20250319 -8.97 16840 20240805 20.55 22300 -8.97 20250319 17490 16.07 20250203 22300 -8.97 20250319 16840 20.55 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N
12 20250417 140339 57 100.00 KOSPI IT 서비스 N N N N N 20350 300 2 1.50 285854900 14106 53.64 20000 20450 20000 26050 14050 20050 20264.77 23.25 0 -1345 20650 20350 20200 19900 19750 20275 19825 224 6000 500 15230 50 1 44866617 9130 2.57 0.32 12 0.03 7931.00 64602.00 22300 20250319 -8.74 16840 20240805 20.84 22300 -8.74 20250319 17490 16.35 20250203 22300 -8.74 20250319 16840 20.84 20240805 0.13 Y 023590 500 224 억 10430004 N N 866 N 00 N

1
023590/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,13524,44866617,271156200,899575670850,0.03
20250415,18260,44866617,372504000,915278986800,0.04
20250414,12508,44866617,247783480,888807682770,0.03
20250411,12234,44866617,239052360,876693696180,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 13524 44866617 271156200 899575670850 0.03
3 20250415 18260 44866617 372504000 915278986800 0.04
4 20250414 12508 44866617 247783480 888807682770 0.03
5 20250411 12234 44866617 239052360 876693696180 0.03