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
027050/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2350,2360,2360,2315,95273,222089385,00,0.00,N,2,5,
20250417,2345,2280,2350,2280,169074,395217113,00,0.00,N,2,55,
20250416,2290,2315,2360,2290,122824,285317009,00,0.00,N,5,-25,
20250415,2315,2285,2355,2280,115630,267698290,00,0.00,N,2,15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2350 2360 2360 2315 95273 222089385 00 0.00 N 2 5
3 20250417 2345 2280 2350 2280 169074 395217113 00 0.00 N 2 55
4 20250416 2290 2315 2360 2290 122824 285317009 00 0.00 N 5 -25
5 20250415 2315 2285 2355 2280 115630 267698290 00 0.00 N 2 15

597
027050/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185500,217463450,2350,2350,2350,2350,2756
20250418,185400,217463450,2350,2350,2350,2350,0
20250418,185300,217463450,2350,2350,2350,2350,0
20250418,185200,217463450,2350,2350,2350,2350,0
20250418,185100,217463450,2350,2350,2350,2350,0
20250418,185000,217463450,2350,2350,2350,2350,0
20250418,184900,217463450,2350,2350,2350,2350,0
20250418,184800,217463450,2350,2350,2350,2350,0
20250418,184700,217463450,2350,2350,2350,2350,0
20250418,184600,217463450,2350,2350,2350,2350,0
20250418,184500,217463450,2350,2350,2350,2350,0
20250418,184400,217463450,2350,2350,2350,2350,0
20250418,184300,217463450,2350,2350,2350,2350,0
20250418,184200,217463450,2350,2350,2350,2350,0
20250418,184100,217463450,2350,2350,2350,2350,0
20250418,184000,217463450,2350,2350,2350,2350,0
20250418,183900,217463450,2350,2350,2350,2350,0
20250418,183800,217463450,2350,2350,2350,2350,0
20250418,183700,217463450,2350,2350,2350,2350,0
20250418,183600,217463450,2350,2350,2350,2350,0
20250418,183500,217463450,2350,2350,2350,2350,0
20250418,183400,217463450,2350,2350,2350,2350,0
20250418,183300,217463450,2350,2350,2350,2350,0
20250418,183200,217463450,2350,2350,2350,2350,0
20250418,183100,217463450,2350,2350,2350,2350,0
20250418,183000,217463450,2350,2350,2350,2350,0
20250418,182900,217463450,2350,2350,2350,2350,0
20250418,182800,217463450,2350,2350,2350,2350,0
20250418,182700,217463450,2350,2350,2350,2350,0
20250418,182600,217463450,2350,2350,2350,2350,0
20250418,182500,217463450,2350,2350,2350,2350,2756
20250418,182400,217463450,2350,2350,2350,2350,0
20250418,182300,217463450,2350,2350,2350,2350,0
20250418,182200,217463450,2350,2350,2350,2350,0
20250418,182100,217463450,2350,2350,2350,2350,0
20250418,182000,217463450,2350,2350,2350,2350,0
20250418,181900,217463450,2350,2350,2350,2350,0
20250418,181800,217463450,2350,2350,2350,2350,0
20250418,181700,217463450,2350,2350,2350,2350,0
20250418,181600,217463450,2350,2350,2350,2350,0
20250418,181500,217463450,2350,2350,2350,2350,0
20250418,181400,217463450,2350,2350,2350,2350,0
20250418,181300,217463450,2350,2350,2350,2350,0
20250418,181200,217463450,2350,2350,2350,2350,0
20250418,181100,217463450,2350,2350,2350,2350,0
20250418,181000,217463450,2350,2350,2350,2350,0
20250418,180900,217463450,2350,2350,2350,2350,0
20250418,180800,217463450,2350,2350,2350,2350,0
20250418,180700,217463450,2350,2350,2350,2350,0
20250418,180600,217463450,2350,2350,2350,2350,0
20250418,180500,217463450,2350,2350,2350,2350,0
20250418,180400,217463450,2350,2350,2350,2350,0
20250418,180300,217463450,2350,2350,2350,2350,0
20250418,180200,217463450,2350,2350,2350,2350,0
20250418,180100,217463450,2350,2350,2350,2350,0
20250418,180000,217463450,2350,2350,2350,2350,0
20250418,175900,217463450,2350,2350,2350,2350,0
20250418,175800,217463450,2350,2350,2350,2350,0
20250418,175700,217463450,2350,2350,2350,2350,0
20250418,175600,217463450,2350,2350,2350,2350,0
20250418,175500,217463450,2350,2350,2350,2350,2756
20250418,175400,217463450,2350,2350,2350,2350,0
20250418,175300,217463450,2350,2350,2350,2350,0
20250418,175200,217463450,2350,2350,2350,2350,0
20250418,175100,217463450,2350,2350,2350,2350,0
20250418,175000,217463450,2350,2350,2350,2350,0
20250418,174900,217463450,2350,2350,2350,2350,0
20250418,174800,217463450,2350,2350,2350,2350,0
20250418,174700,217463450,2350,2350,2350,2350,0
20250418,174600,217463450,2350,2350,2350,2350,0
20250418,174500,217463450,2350,2350,2350,2350,0
20250418,174400,217463450,2350,2350,2350,2350,0
20250418,174300,217463450,2350,2350,2350,2350,0
20250418,174200,217463450,2350,2350,2350,2350,0
20250418,174100,217463450,2350,2350,2350,2350,0
20250418,174000,217463450,2350,2350,2350,2350,0
20250418,173900,217463450,2350,2350,2350,2350,0
20250418,173800,217463450,2350,2350,2350,2350,0
20250418,173700,217463450,2350,2350,2350,2350,0
20250418,173600,217463450,2350,2350,2350,2350,0
20250418,173500,217463450,2350,2350,2350,2350,0
20250418,173400,217463450,2350,2350,2350,2350,0
20250418,173300,217463450,2350,2350,2350,2350,0
20250418,173200,217463450,2350,2350,2350,2350,0
20250418,173100,217463450,2350,2350,2350,2350,0
20250418,173000,217463450,2350,2350,2350,2350,0
20250418,172900,217463450,2350,2350,2350,2350,0
20250418,172800,217463450,2350,2350,2350,2350,0
20250418,172700,217463450,2350,2350,2350,2350,0
20250418,172600,217463450,2350,2350,2350,2350,0
20250418,172500,217463450,2350,2350,2350,2350,2756
20250418,172400,217463450,2350,2350,2350,2350,0
20250418,172300,217463450,2350,2350,2350,2350,0
20250418,172200,217463450,2350,2350,2350,2350,0
20250418,172100,217463450,2350,2350,2350,2350,0
20250418,172000,217463450,2350,2350,2350,2350,0
20250418,171900,217463450,2350,2350,2350,2350,0
20250418,171800,217463450,2350,2350,2350,2350,0
20250418,171700,217463450,2350,2350,2350,2350,0
20250418,171600,217463450,2350,2350,2350,2350,0
20250418,171500,217463450,2350,2350,2350,2350,0
20250418,171400,217463450,2350,2350,2350,2350,0
20250418,171300,217463450,2350,2350,2350,2350,0
20250418,171200,217463450,2350,2350,2350,2350,0
20250418,171100,217463450,2350,2350,2350,2350,0
20250418,171000,217463450,2350,2350,2350,2350,0
20250418,170900,217463450,2350,2350,2350,2350,0
20250418,170800,217463450,2350,2350,2350,2350,0
20250418,170700,217463450,2350,2350,2350,2350,0
20250418,170600,217463450,2350,2350,2350,2350,0
20250418,170500,217463450,2350,2350,2350,2350,0
20250418,170400,217463450,2350,2350,2350,2350,0
20250418,170300,217463450,2350,2350,2350,2350,0
20250418,170200,217463450,2350,2350,2350,2350,0
20250418,170100,217463450,2350,2350,2350,2350,0
20250418,170000,217463450,2350,2350,2350,2350,0
20250418,165900,217463450,2350,2350,2350,2350,0
20250418,165800,217463450,2350,2350,2350,2350,0
20250418,165700,217463450,2350,2350,2350,2350,0
20250418,165600,217463450,2350,2350,2350,2350,0
20250418,165500,217463450,2350,2350,2350,2350,2756
20250418,165400,217463450,2350,2350,2350,2350,0
20250418,165300,217463450,2350,2350,2350,2350,0
20250418,165200,217463450,2350,2350,2350,2350,0
20250418,165100,217463450,2350,2350,2350,2350,0
20250418,165000,217463450,2350,2350,2350,2350,0
20250418,164900,217463450,2350,2350,2350,2350,0
20250418,164800,217463450,2350,2350,2350,2350,0
20250418,164700,217463450,2350,2350,2350,2350,0
20250418,164600,217463450,2350,2350,2350,2350,0
20250418,164500,217463450,2350,2350,2350,2350,0
20250418,164400,217463450,2350,2350,2350,2350,0
20250418,164300,217463450,2350,2350,2350,2350,0
20250418,164200,217463450,2350,2350,2350,2350,0
20250418,164100,217463450,2350,2350,2350,2350,0
20250418,164000,217463450,2350,2350,2350,2350,0
20250418,163900,217463450,2350,2350,2350,2350,0
20250418,163800,217463450,2350,2350,2350,2350,0
20250418,163700,217463450,2350,2350,2350,2350,0
20250418,163600,217463450,2350,2350,2350,2350,0
20250418,163500,217463450,2350,2350,2350,2350,0
20250418,163400,217463450,2350,2350,2350,2350,0
20250418,163300,217463450,2350,2350,2350,2350,0
20250418,163200,217463450,2350,2350,2350,2350,0
20250418,163100,217463450,2350,2350,2350,2350,0
20250418,163000,217463450,2350,2350,2350,2350,0
20250418,162900,217463450,2350,2350,2350,2350,0
20250418,162800,217463450,2350,2350,2350,2350,0
20250418,162700,217463450,2350,2350,2350,2350,0
20250418,162600,217463450,2350,2350,2350,2350,0
20250418,162500,217463450,2350,2350,2350,2350,2756
20250418,162400,217463450,2350,2350,2350,2350,0
20250418,162300,217463450,2350,2350,2350,2350,0
20250418,162200,217463450,2350,2350,2350,2350,0
20250418,162100,217463450,2350,2350,2350,2350,0
20250418,162000,217463450,2350,2350,2350,2350,0
20250418,161900,217463450,2350,2350,2350,2350,0
20250418,161800,217463450,2350,2350,2350,2350,0
20250418,161700,217463450,2350,2350,2350,2350,0
20250418,161600,217463450,2350,2350,2350,2350,0
20250418,161500,217463450,2350,2350,2350,2350,0
20250418,161400,217463450,2350,2350,2350,2350,0
20250418,161300,217463450,2350,2350,2350,2350,0
20250418,161200,217463450,2350,2350,2350,2350,0
20250418,161100,217463450,2350,2350,2350,2350,0
20250418,161000,217463450,2350,2350,2350,2350,0
20250418,160900,217463450,2350,2350,2350,2350,0
20250418,160800,217463450,2350,2350,2350,2350,0
20250418,160700,217463450,2350,2350,2350,2350,0
20250418,160600,217463450,2350,2350,2350,2350,0
20250418,160500,217463450,2350,2350,2350,2350,0
20250418,160400,217463450,2350,2350,2350,2350,0
20250418,160300,217463450,2350,2350,2350,2350,0
20250418,160200,217463450,2350,2350,2350,2350,0
20250418,160100,217463450,2350,2350,2350,2350,0
20250418,160000,217463450,2350,2350,2350,2350,0
20250418,155900,217463450,2350,2350,2350,2350,0
20250418,155800,217463450,2350,2350,2350,2350,0
20250418,155700,217463450,2350,2350,2350,2350,0
20250418,155600,217463450,2350,2350,2350,2350,0
20250418,155500,217463450,2350,2350,2350,2350,2756
20250418,155400,217463450,2350,2350,2350,2350,0
20250418,155300,217463450,2350,2350,2350,2350,0
20250418,155200,217463450,2350,2350,2350,2350,0
20250418,155100,217463450,2350,2350,2350,2350,0
20250418,155000,217463450,2350,2350,2350,2350,0
20250418,154900,217463450,2350,2350,2350,2350,0
20250418,154800,217463450,2350,2350,2350,2350,0
20250418,154700,217463450,2350,2350,2350,2350,0
20250418,154600,217463450,2350,2350,2350,2350,0
20250418,154500,217463450,2350,2350,2350,2350,0
20250418,154400,217463450,2350,2350,2350,2350,0
20250418,154300,217463450,2350,2350,2350,2350,0
20250418,154200,217463450,2350,2350,2350,2350,0
20250418,154100,217463450,2350,2350,2350,2350,0
20250418,154000,217463450,2350,2350,2350,2350,0
20250418,153900,217463450,2350,2350,2350,2350,0
20250418,153800,217463450,2350,2350,2350,2350,0
20250418,153700,217463450,2350,2350,2350,2350,0
20250418,153600,217463450,2350,2350,2350,2350,0
20250418,153500,217463450,2350,2350,2350,2350,0
20250418,153400,217463450,2350,2350,2350,2350,0
20250418,153300,217463450,2350,2350,2350,2350,0
20250418,153200,217463450,2350,2350,2350,2350,0
20250418,153100,217463450,2350,2350,2350,2350,0
20250418,153000,217463450,2350,2350,2350,2350,2756
20250418,152900,210986850,2350,2350,2350,2350,0
20250418,152800,210986850,2350,2350,2350,2350,0
20250418,152700,210986850,2350,2350,2350,2350,0
20250418,152600,210986850,2350,2350,2350,2350,0
20250418,152500,210986850,2350,2350,2350,2350,0
20250418,152400,210986850,2350,2350,2350,2350,0
20250418,152300,210986850,2350,2350,2350,2350,0
20250418,152200,210986850,2350,2350,2350,2350,0
20250418,152100,210986850,2350,2350,2350,2350,0
20250418,152000,210986850,2350,2350,2350,2350,0
20250418,151900,210986850,2350,2350,2350,2345,97
20250418,151800,210758915,2345,2350,2350,2345,116
20250418,151700,210486430,2350,2350,2350,2350,27
20250418,151600,210422980,2345,2345,2345,2340,197
20250418,151500,209961620,2345,2345,2345,2345,50
20250418,151400,209844370,2345,2345,2345,2345,4
20250418,151300,209834990,2345,2345,2345,2345,7
20250418,151200,209818575,2345,2345,2345,2345,10
20250418,151100,209795125,2345,2345,2345,2345,71
20250418,151000,209628630,2345,2345,2345,2345,215
20250418,150900,209124455,2345,2345,2345,2345,357
20250418,150800,208287290,2350,2350,2350,2350,700
20250418,150700,206642290,2350,2350,2350,2350,0
20250418,150600,206642290,2350,2350,2350,2350,0
20250418,150500,206642290,2350,2350,2350,2350,46
20250418,150400,206534190,2350,2350,2350,2350,0
20250418,150300,206534190,2350,2350,2350,2350,0
20250418,150200,206534190,2350,2350,2350,2350,45
20250418,150100,206428440,2340,2340,2340,2335,425
20250418,150000,205435145,2340,2340,2340,2340,0
20250418,145900,205435145,2340,2340,2340,2340,0
20250418,145800,205435145,2340,2340,2340,2340,0
20250418,145700,205435145,2340,2340,2340,2340,0
20250418,145600,205435145,2340,2340,2340,2340,0
20250418,145500,205435145,2340,2340,2340,2340,0
20250418,145400,205435145,2340,2340,2340,2340,270
20250418,145300,204803345,2340,2340,2340,2340,0
20250418,145200,204803345,2340,2340,2340,2340,0
20250418,145100,204803345,2340,2340,2340,2340,400
20250418,145000,203867345,2345,2345,2345,2345,119
20250418,144900,203588290,2340,2340,2340,2340,0
20250418,144800,203588290,2340,2340,2340,2340,0
20250418,144700,203588290,2340,2340,2340,2340,86
20250418,144600,203387050,2340,2340,2340,2340,20
20250418,144500,203340250,2340,2340,2340,2340,100
20250418,144400,203106250,2345,2345,2345,2345,0
20250418,144300,203106250,2345,2345,2345,2345,1009
20250418,144200,200740145,2350,2350,2350,2350,0
20250418,144100,200740145,2350,2350,2350,2350,1
20250418,144000,200737795,2350,2350,2350,2350,0
20250418,143900,200737795,2350,2350,2350,2350,0
20250418,143800,200737795,2350,2350,2350,2350,0
20250418,143700,200737795,2350,2350,2350,2350,0
20250418,143600,200737795,2350,2350,2350,2350,55
20250418,143500,200608545,2350,2350,2350,2350,0
20250418,143400,200608545,2350,2350,2350,2350,95
20250418,143300,200385295,2355,2350,2355,2350,17
20250418,143200,200345295,2350,2350,2350,2350,2542
20250418,143100,194371595,2350,2350,2350,2350,0
20250418,143000,194371595,2350,2350,2350,2350,20
20250418,142900,194324595,2350,2350,2350,2350,0
20250418,142800,194324595,2350,2350,2350,2350,200
20250418,142700,193854595,2350,2350,2350,2350,6
20250418,142600,193840495,2350,2350,2350,2350,3
20250418,142500,193833445,2345,2345,2345,2345,1898
20250418,142400,189382635,2345,2345,2345,2345,0
20250418,142300,189382635,2345,2345,2345,2345,269
20250418,142200,188751830,2345,2345,2345,2345,0
20250418,142100,188751830,2345,2345,2345,2345,12
20250418,142000,188723690,2345,2345,2345,2345,0
20250418,141900,188723690,2345,2345,2345,2345,0
20250418,141800,188723690,2345,2345,2345,2345,0
20250418,141700,188723690,2345,2345,2345,2345,0
20250418,141600,188723690,2345,2345,2345,2345,0
20250418,141500,188723690,2345,2345,2345,2345,0
20250418,141400,188723690,2345,2345,2345,2345,168
20250418,141300,188329730,2345,2345,2345,2345,103
20250418,141200,188088195,2345,2345,2345,2345,37
20250418,141100,188001430,2345,2345,2345,2345,0
20250418,141000,188001430,2345,2340,2345,2340,223
20250418,140900,187478765,2345,2345,2345,2345,157
20250418,140800,187110600,2345,2345,2345,2345,0
20250418,140700,187110600,2345,2345,2345,2345,206
20250418,140600,186627530,2345,2345,2345,2345,0
20250418,140500,186627530,2345,2345,2345,2345,5
20250418,140400,186615805,2345,2345,2345,2345,3
20250418,140300,186608770,2340,2340,2340,2340,1355
20250418,140200,183438070,2340,2340,2340,2340,42
20250418,140100,183339790,2340,2340,2340,2340,129
20250418,140000,183037930,2340,2340,2340,2340,103
20250418,135900,182796910,2340,2340,2340,2340,15
20250418,135800,182761810,2340,2340,2340,2340,0
20250418,135700,182761810,2340,2340,2340,2340,221
20250418,135600,182244670,2340,2340,2340,2340,0
20250418,135500,182244670,2340,2340,2340,2340,0
20250418,135400,182244670,2340,2335,2340,2335,4
20250418,135300,182235315,2335,2335,2335,2335,0
20250418,135200,182235315,2335,2335,2335,2335,0
20250418,135100,182235315,2335,2335,2335,2335,0
20250418,135000,182235315,2335,2335,2335,2335,0
20250418,134900,182235315,2335,2335,2335,2335,862
20250418,134800,180222545,2335,2335,2340,2335,4187
20250418,134700,170444675,2335,2335,2335,2335,11
20250418,134600,170418990,2335,2335,2335,2335,0
20250418,134500,170418990,2335,2335,2335,2335,0
20250418,134400,170418990,2335,2335,2335,2335,0
20250418,134300,170418990,2335,2335,2335,2335,227
20250418,134200,169888945,2330,2330,2330,2330,0
20250418,134100,169888945,2330,2330,2330,2330,200
20250418,134000,169422945,2335,2335,2335,2335,0
20250418,133900,169422945,2335,2335,2335,2335,0
20250418,133800,169422945,2335,2335,2335,2335,0
20250418,133700,169422945,2335,2335,2335,2335,0
20250418,133600,169422945,2335,2335,2335,2335,979
20250418,133500,167136980,2325,2325,2325,2325,0
20250418,133400,167136980,2325,2325,2325,2325,0
20250418,133300,167136980,2325,2325,2325,2325,0
20250418,133200,167136980,2325,2325,2325,2325,123
20250418,133100,166851005,2335,2330,2335,2330,49
20250418,133000,166736815,2330,2330,2330,2330,0
20250418,132900,166736815,2330,2330,2330,2330,0
20250418,132800,166736815,2330,2330,2330,2330,1
20250418,132700,166734485,2330,2330,2330,2330,0
20250418,132600,166734485,2330,2330,2330,2330,1
20250418,132500,166732155,2330,2330,2330,2330,858
20250418,132400,164733015,2330,2330,2330,2330,110
20250418,132300,164476715,2335,2335,2335,2335,0
20250418,132200,164476715,2335,2335,2335,2335,0
20250418,132100,164476715,2335,2335,2335,2335,100
20250418,132000,164243215,2335,2335,2335,2335,18
20250418,131900,164201185,2335,2335,2335,2335,4
20250418,131800,164191845,2335,2335,2335,2335,0
20250418,131700,164191845,2335,2330,2335,2330,2
20250418,131600,164187180,2325,2325,2325,2325,0
20250418,131500,164187180,2325,2325,2325,2325,0
20250418,131400,164187180,2325,2325,2325,2325,0
20250418,131300,164187180,2325,2325,2325,2325,0
20250418,131200,164187180,2325,2325,2325,2325,200
20250418,131100,163722180,2325,2325,2325,2325,1915
20250418,131000,159269805,2330,2330,2330,2330,0
20250418,130900,159269805,2330,2330,2330,2330,0
20250418,130800,159269805,2330,2330,2330,2330,0
20250418,130700,159269805,2330,2330,2330,2330,0
20250418,130600,159269805,2330,2330,2330,2330,165
20250418,130500,158885355,2335,2335,2335,2335,2
20250418,130400,158880685,2345,2345,2345,2345,0
20250418,130300,158880685,2345,2345,2345,2345,50
20250418,130200,158763435,2345,2340,2345,2340,401
20250418,130100,157825090,2340,2340,2340,2340,0
20250418,130000,157825090,2340,2330,2340,2330,111
20250418,125900,157566350,2330,2330,2330,2330,0
20250418,125800,157566350,2330,2330,2330,2330,0
20250418,125700,157566350,2330,2330,2330,2330,0
20250418,125600,157566350,2330,2335,2335,2330,54
20250418,125500,157440390,2345,2345,2345,2345,0
20250418,125400,157440390,2345,2345,2345,2345,0
20250418,125300,157440390,2345,2345,2345,2345,0
20250418,125200,157440390,2345,2345,2345,2345,0
20250418,125100,157440390,2345,2335,2345,2335,2291
20250418,125000,152085655,2325,2325,2325,2325,25
20250418,124900,152027530,2335,2335,2335,2335,0
20250418,124800,152027530,2335,2335,2335,2335,1
20250418,124700,152025195,2325,2325,2325,2325,0
20250418,124600,152025195,2325,2325,2325,2325,0
20250418,124500,152025195,2325,2325,2325,2325,0
20250418,124400,152025195,2325,2330,2330,2325,1000
20250418,124300,149695895,2335,2335,2335,2335,0
20250418,124200,149695895,2335,2335,2335,2335,0
20250418,124100,149695895,2335,2335,2335,2335,137
20250418,124000,149376000,2330,2330,2335,2330,134
20250418,123900,149063320,2335,2335,2335,2335,0
20250418,123800,149063320,2335,2330,2335,2330,159
20250418,123700,148692555,2330,2330,2330,2330,0
20250418,123600,148692555,2330,2330,2330,2330,0
20250418,123500,148692555,2330,2330,2330,2330,0
20250418,123400,148692555,2330,2330,2330,2330,0
20250418,123300,148692555,2330,2330,2330,2330,31
20250418,123200,148620325,2330,2335,2335,2330,428
20250418,123100,147622785,2335,2335,2335,2335,0
20250418,123000,147622785,2335,2330,2335,2330,325
20250418,122900,146865415,2330,2330,2330,2330,3
20250418,122800,146858425,2330,2330,2330,2330,42
20250418,122700,146760565,2330,2330,2330,2330,6
20250418,122600,146746585,2330,2330,2330,2330,0
20250418,122500,146746585,2330,2330,2330,2330,349
20250418,122400,145933415,2330,2330,2330,2330,0
20250418,122300,145933415,2330,2330,2330,2330,0
20250418,122200,145933415,2330,2330,2330,2330,0
20250418,122100,145933415,2330,2330,2330,2330,35
20250418,122000,145851865,2320,2320,2320,2320,1738
20250418,121900,141819705,2330,2325,2330,2325,1333
20250418,121800,138720370,2330,2330,2330,2330,0
20250418,121700,138720370,2330,2330,2330,2330,0
20250418,121600,138720370,2330,2330,2330,2330,2
20250418,121500,138715710,2325,2320,2325,2320,1672
20250418,121400,134836535,2325,2325,2325,2325,507
20250418,121300,133657760,2325,2325,2325,2325,0
20250418,121200,133657760,2325,2325,2325,2325,0
20250418,121100,133657760,2325,2325,2325,2325,2
20250418,121000,133653110,2325,2325,2325,2325,270
20250418,120900,133025360,2330,2330,2330,2330,0
20250418,120800,133025360,2330,2330,2330,2330,0
20250418,120700,133025360,2330,2330,2330,2330,0
20250418,120600,133025360,2330,2330,2330,2330,0
20250418,120500,133025360,2330,2330,2330,2330,27
20250418,120400,132962450,2330,2330,2330,2330,0
20250418,120300,132962450,2330,2330,2330,2330,0
20250418,120200,132962450,2330,2330,2330,2330,0
20250418,120100,132962450,2330,2330,2330,2330,0
20250418,120000,132962450,2330,2330,2330,2330,0
20250418,115900,132962450,2330,2330,2330,2330,0
20250418,115800,132962450,2330,2330,2330,2330,0
20250418,115700,132962450,2330,2330,2330,2330,0
20250418,115600,132962450,2330,2330,2330,2330,0
20250418,115500,132962450,2330,2330,2330,2330,0
20250418,115400,132962450,2330,2325,2330,2325,1002
20250418,115300,130632790,2325,2325,2325,2325,2
20250418,115200,130628140,2330,2330,2330,2330,1
20250418,115100,130625810,2330,2330,2330,2330,2
20250418,115000,130621150,2327,2327,2327,2327,10
20250418,114900,130597880,2335,2335,2335,2335,9
20250418,114800,130576865,2330,2330,2330,2330,0
20250418,114700,130576865,2330,2330,2330,2330,210
20250418,114600,130087565,2330,2330,2330,2330,0
20250418,114500,130087565,2330,2330,2330,2330,430
20250418,114400,129085665,2325,2325,2325,2325,0
20250418,114300,129085665,2325,2330,2330,2325,212
20250418,114200,128592720,2330,2330,2330,2330,0
20250418,114100,128592720,2330,2330,2330,2330,0
20250418,114000,128592720,2330,2330,2330,2330,0
20250418,113900,128592720,2330,2330,2330,2330,0
20250418,113800,128592720,2330,2330,2330,2330,0
20250418,113700,128592720,2330,2330,2330,2330,1
20250418,113600,128590390,2325,2325,2325,2325,200
20250418,113500,128125390,2325,2325,2325,2325,0
20250418,113400,128125390,2325,2325,2325,2325,817
20250418,113300,126225865,2325,2320,2325,2320,422
20250418,113200,125245960,2325,2325,2325,2325,0
20250418,113100,125245960,2325,2325,2325,2325,0
20250418,113000,125245960,2325,2325,2325,2325,1
20250418,112900,125243635,2320,2320,2320,2320,1191
20250418,112800,122480515,2320,2325,2325,2320,810
20250418,112700,120601310,2325,2320,2325,2320,4009
20250418,112600,111300385,2320,2325,2325,2320,121
20250418,112500,111019475,2325,2330,2330,2325,2749
20250418,112400,104627925,2330,2330,2330,2330,0
20250418,112300,104627925,2330,2330,2330,2330,1
20250418,112200,104625595,2325,2325,2325,2325,0
20250418,112100,104625595,2325,2325,2325,2325,101
20250418,112000,104390770,2325,2325,2325,2325,68
20250418,111900,104232670,2325,2325,2325,2325,350
20250418,111800,103418920,2330,2330,2330,2330,10
20250418,111700,103395620,2330,2330,2330,2330,1
20250418,111600,103393290,2330,2330,2330,2330,5
20250418,111500,103381640,2330,2330,2330,2330,4
20250418,111400,103372320,2325,2325,2325,2325,3
20250418,111300,103365345,2330,2330,2330,2330,0
20250418,111200,103365345,2330,2330,2330,2330,0
20250418,111100,103365345,2330,2330,2330,2330,58
20250418,111000,103230205,2330,2330,2345,2330,3672
20250418,110900,94647555,2330,2330,2330,2330,0
20250418,110800,94647555,2330,2330,2330,2330,0
20250418,110700,94647555,2330,2330,2330,2330,0
20250418,110600,94647555,2330,2330,2330,2330,0
20250418,110500,94647555,2330,2330,2330,2330,0
20250418,110400,94647555,2330,2330,2330,2330,0
20250418,110300,94647555,2330,2330,2330,2330,10
20250418,110200,94624255,2330,2330,2330,2330,2
20250418,110100,94619595,2330,2330,2330,2330,0
20250418,110000,94619595,2330,2330,2330,2330,0
20250418,105900,94619595,2330,2330,2330,2330,0
20250418,105800,94619595,2330,2330,2330,2330,9
20250418,105700,94598625,2330,2330,2330,2330,197
20250418,105600,94139615,2330,2330,2330,2330,968
20250418,105500,91884175,2325,2330,2330,2325,201
20250418,105400,91416845,2320,2330,2330,2320,1034
20250418,105300,89015550,2330,2330,2330,2330,0
20250418,105200,89015550,2330,2330,2330,2330,0
20250418,105100,89015550,2330,2330,2330,2330,0
20250418,105000,89015550,2330,2330,2330,2330,4
20250418,104900,89006230,2330,2330,2330,2330,0
20250418,104800,89006230,2330,2330,2330,2330,0
20250418,104700,89006230,2330,2330,2330,2330,0
20250418,104600,89006230,2330,2330,2330,2330,0
20250418,104500,89006230,2330,2330,2330,2330,0
20250418,104400,89006230,2330,2330,2330,2330,0
20250418,104300,89006230,2330,2325,2330,2325,32
20250418,104200,88931710,2325,2325,2325,2325,2
20250418,104100,88927060,2325,2325,2325,2325,1
20250418,104000,88924735,2320,2320,2320,2320,0
20250418,103900,88924735,2320,2320,2320,2320,406
20250418,103800,87982815,2325,2325,2325,2325,1
20250418,103700,87980490,2325,2325,2325,2325,10
20250418,103600,87957240,2325,2325,2325,2325,65
20250418,103500,87806115,2325,2330,2330,2325,300
20250418,103400,87108575,2325,2325,2325,2325,0
20250418,103300,87108575,2325,2325,2325,2325,0
20250418,103200,87108575,2325,2325,2325,2325,0
20250418,103100,87108575,2325,2325,2325,2325,0
20250418,103000,87108575,2325,2325,2325,2325,0
20250418,102900,87108575,2325,2325,2325,2325,0
20250418,102800,87108575,2325,2325,2325,2325,0
20250418,102700,87108575,2325,2325,2325,2325,0
20250418,102600,87108575,2325,2325,2325,2325,12
20250418,102500,87080675,2325,2325,2325,2325,242
20250418,102400,86518025,2320,2320,2320,2320,0
20250418,102300,86518025,2320,2320,2320,2320,0
20250418,102200,86518025,2320,2320,2320,2320,0
20250418,102100,86518025,2320,2320,2320,2320,0
20250418,102000,86518025,2320,2320,2320,2320,0
20250418,101900,86518025,2320,2320,2320,2320,1359
20250418,101800,83365145,2325,2325,2325,2325,0
20250418,101700,83365145,2325,2330,2330,2325,217
20250418,101600,82860420,2330,2330,2330,2330,0
20250418,101500,82860420,2330,2330,2330,2330,0
20250418,101400,82860420,2330,2330,2330,2330,0
20250418,101300,82860420,2330,2330,2330,2330,20
20250418,101200,82813820,2325,2325,2325,2325,6
20250418,101100,82799870,2325,2320,2330,2320,114
20250418,101000,82535315,2325,2330,2330,2325,1098
20250418,100900,79982315,2330,2330,2330,2330,1
20250418,100800,79979985,2330,2330,2330,2330,25
20250418,100700,79921735,2330,2330,2330,2330,10
20250418,100600,79898435,2325,2325,2325,2325,0
20250418,100500,79898435,2325,2325,2325,2325,0
20250418,100400,79898435,2325,2325,2330,2325,1043
20250418,100300,77473410,2330,2330,2330,2330,105
20250418,100200,77228760,2325,2325,2325,2325,0
20250418,100100,77228760,2325,2325,2325,2325,428
20250418,100000,76233660,2325,2325,2325,2325,6
20250418,095900,76219710,2325,2325,2325,2325,0
20250418,095800,76219710,2325,2325,2325,2325,0
20250418,095700,76219710,2325,2325,2325,2325,0
20250418,095600,76219710,2325,2325,2325,2325,456
20250418,095500,75159510,2325,2325,2325,2325,0
20250418,095400,75159510,2325,2320,2325,2320,178
20250418,095300,74746450,2325,2325,2325,2325,5
20250418,095200,74734825,2325,2330,2330,2325,31
20250418,095100,74662700,2325,2325,2325,2325,0
20250418,095000,74662700,2325,2335,2335,2325,1321
20250418,094900,71591335,2325,2325,2325,2325,35
20250418,094800,71509960,2335,2335,2335,2335,0
20250418,094700,71509960,2335,2325,2335,2325,288
20250418,094600,70840260,2330,2330,2330,2330,288
20250418,094500,70169220,2330,2330,2330,2330,25
20250418,094400,70110970,2330,2330,2330,2330,12
20250418,094300,70083010,2330,2330,2330,2330,230
20250418,094200,69547110,2325,2325,2325,2325,17
20250418,094100,69507585,2325,2325,2325,2325,0
20250418,094000,69507585,2325,2325,2325,2325,16
20250418,093900,69470385,2320,2320,2320,2320,0
20250418,093800,69470385,2320,2320,2320,2320,0
20250418,093700,69470385,2320,2320,2320,2320,116
20250418,093600,69201265,2325,2320,2330,2320,444
20250418,093500,68171085,2320,2320,2320,2320,0
20250418,093400,68171085,2320,2325,2330,2315,3034
20250418,093300,61132870,2325,2325,2325,2325,0
20250418,093200,61132870,2325,2325,2325,2325,10
20250418,093100,61109620,2325,2325,2325,2325,2
20250418,093000,61104970,2325,2325,2340,2320,185
20250418,092900,60675635,2325,2320,2325,2320,62
20250418,092800,60531790,2325,2325,2325,2325,482
20250418,092700,59411140,2325,2325,2325,2325,200
20250418,092600,58946140,2330,2330,2330,2330,20
20250418,092500,58899540,2330,2330,2340,2330,120
20250418,092400,58619440,2330,2340,2340,2330,571
20250418,092300,57288425,2340,2340,2340,2340,1
20250418,092200,57286085,2330,2345,2345,2330,1095
20250418,092100,54732175,2345,2345,2345,2345,67
20250418,092000,54575060,2340,2340,2340,2340,0
20250418,091900,54575060,2340,2335,2340,2335,2050
20250418,091800,49778360,2330,2330,2330,2330,0
20250418,091700,49778360,2330,2335,2335,2330,173
20250418,091600,49375215,2340,2340,2340,2340,67
20250418,091500,49218435,2335,2335,2340,2335,89
20250418,091400,49010310,2330,2330,2330,2330,0
20250418,091300,49010310,2330,2330,2330,2330,94
20250418,091200,48791290,2330,2325,2330,2325,432
20250418,091100,47786695,2320,2320,2320,2320,450
20250418,091000,46742695,2325,2325,2330,2325,510
20250418,090900,45556760,2325,2320,2325,2320,29
20250418,090800,45489405,2320,2320,2320,2320,30
20250418,090700,45419805,2320,2320,2320,2320,6544
20250418,090600,30237725,2320,2330,2330,2315,8977
20250418,090500,9366480,2330,2335,2335,2330,24
20250418,090400,9310540,2335,2340,2340,2335,1327
20250418,090300,6211740,2350,2345,2350,2345,48
20250418,090200,6099125,2350,2345,2350,2345,412
20250418,090100,5132980,2340,2345,2345,2340,882
20250418,090000,3065725,2350,2360,2360,2350,1245
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185500 217463450 2350 2350 2350 2350 2756
3 20250418 185400 217463450 2350 2350 2350 2350 0
4 20250418 185300 217463450 2350 2350 2350 2350 0
5 20250418 185200 217463450 2350 2350 2350 2350 0
6 20250418 185100 217463450 2350 2350 2350 2350 0
7 20250418 185000 217463450 2350 2350 2350 2350 0
8 20250418 184900 217463450 2350 2350 2350 2350 0
9 20250418 184800 217463450 2350 2350 2350 2350 0
10 20250418 184700 217463450 2350 2350 2350 2350 0
11 20250418 184600 217463450 2350 2350 2350 2350 0
12 20250418 184500 217463450 2350 2350 2350 2350 0
13 20250418 184400 217463450 2350 2350 2350 2350 0
14 20250418 184300 217463450 2350 2350 2350 2350 0
15 20250418 184200 217463450 2350 2350 2350 2350 0
16 20250418 184100 217463450 2350 2350 2350 2350 0
17 20250418 184000 217463450 2350 2350 2350 2350 0
18 20250418 183900 217463450 2350 2350 2350 2350 0
19 20250418 183800 217463450 2350 2350 2350 2350 0
20 20250418 183700 217463450 2350 2350 2350 2350 0
21 20250418 183600 217463450 2350 2350 2350 2350 0
22 20250418 183500 217463450 2350 2350 2350 2350 0
23 20250418 183400 217463450 2350 2350 2350 2350 0
24 20250418 183300 217463450 2350 2350 2350 2350 0
25 20250418 183200 217463450 2350 2350 2350 2350 0
26 20250418 183100 217463450 2350 2350 2350 2350 0
27 20250418 183000 217463450 2350 2350 2350 2350 0
28 20250418 182900 217463450 2350 2350 2350 2350 0
29 20250418 182800 217463450 2350 2350 2350 2350 0
30 20250418 182700 217463450 2350 2350 2350 2350 0
31 20250418 182600 217463450 2350 2350 2350 2350 0
32 20250418 182500 217463450 2350 2350 2350 2350 2756
33 20250418 182400 217463450 2350 2350 2350 2350 0
34 20250418 182300 217463450 2350 2350 2350 2350 0
35 20250418 182200 217463450 2350 2350 2350 2350 0
36 20250418 182100 217463450 2350 2350 2350 2350 0
37 20250418 182000 217463450 2350 2350 2350 2350 0
38 20250418 181900 217463450 2350 2350 2350 2350 0
39 20250418 181800 217463450 2350 2350 2350 2350 0
40 20250418 181700 217463450 2350 2350 2350 2350 0
41 20250418 181600 217463450 2350 2350 2350 2350 0
42 20250418 181500 217463450 2350 2350 2350 2350 0
43 20250418 181400 217463450 2350 2350 2350 2350 0
44 20250418 181300 217463450 2350 2350 2350 2350 0
45 20250418 181200 217463450 2350 2350 2350 2350 0
46 20250418 181100 217463450 2350 2350 2350 2350 0
47 20250418 181000 217463450 2350 2350 2350 2350 0
48 20250418 180900 217463450 2350 2350 2350 2350 0
49 20250418 180800 217463450 2350 2350 2350 2350 0
50 20250418 180700 217463450 2350 2350 2350 2350 0
51 20250418 180600 217463450 2350 2350 2350 2350 0
52 20250418 180500 217463450 2350 2350 2350 2350 0
53 20250418 180400 217463450 2350 2350 2350 2350 0
54 20250418 180300 217463450 2350 2350 2350 2350 0
55 20250418 180200 217463450 2350 2350 2350 2350 0
56 20250418 180100 217463450 2350 2350 2350 2350 0
57 20250418 180000 217463450 2350 2350 2350 2350 0
58 20250418 175900 217463450 2350 2350 2350 2350 0
59 20250418 175800 217463450 2350 2350 2350 2350 0
60 20250418 175700 217463450 2350 2350 2350 2350 0
61 20250418 175600 217463450 2350 2350 2350 2350 0
62 20250418 175500 217463450 2350 2350 2350 2350 2756
63 20250418 175400 217463450 2350 2350 2350 2350 0
64 20250418 175300 217463450 2350 2350 2350 2350 0
65 20250418 175200 217463450 2350 2350 2350 2350 0
66 20250418 175100 217463450 2350 2350 2350 2350 0
67 20250418 175000 217463450 2350 2350 2350 2350 0
68 20250418 174900 217463450 2350 2350 2350 2350 0
69 20250418 174800 217463450 2350 2350 2350 2350 0
70 20250418 174700 217463450 2350 2350 2350 2350 0
71 20250418 174600 217463450 2350 2350 2350 2350 0
72 20250418 174500 217463450 2350 2350 2350 2350 0
73 20250418 174400 217463450 2350 2350 2350 2350 0
74 20250418 174300 217463450 2350 2350 2350 2350 0
75 20250418 174200 217463450 2350 2350 2350 2350 0
76 20250418 174100 217463450 2350 2350 2350 2350 0
77 20250418 174000 217463450 2350 2350 2350 2350 0
78 20250418 173900 217463450 2350 2350 2350 2350 0
79 20250418 173800 217463450 2350 2350 2350 2350 0
80 20250418 173700 217463450 2350 2350 2350 2350 0
81 20250418 173600 217463450 2350 2350 2350 2350 0
82 20250418 173500 217463450 2350 2350 2350 2350 0
83 20250418 173400 217463450 2350 2350 2350 2350 0
84 20250418 173300 217463450 2350 2350 2350 2350 0
85 20250418 173200 217463450 2350 2350 2350 2350 0
86 20250418 173100 217463450 2350 2350 2350 2350 0
87 20250418 173000 217463450 2350 2350 2350 2350 0
88 20250418 172900 217463450 2350 2350 2350 2350 0
89 20250418 172800 217463450 2350 2350 2350 2350 0
90 20250418 172700 217463450 2350 2350 2350 2350 0
91 20250418 172600 217463450 2350 2350 2350 2350 0
92 20250418 172500 217463450 2350 2350 2350 2350 2756
93 20250418 172400 217463450 2350 2350 2350 2350 0
94 20250418 172300 217463450 2350 2350 2350 2350 0
95 20250418 172200 217463450 2350 2350 2350 2350 0
96 20250418 172100 217463450 2350 2350 2350 2350 0
97 20250418 172000 217463450 2350 2350 2350 2350 0
98 20250418 171900 217463450 2350 2350 2350 2350 0
99 20250418 171800 217463450 2350 2350 2350 2350 0
100 20250418 171700 217463450 2350 2350 2350 2350 0
101 20250418 171600 217463450 2350 2350 2350 2350 0
102 20250418 171500 217463450 2350 2350 2350 2350 0
103 20250418 171400 217463450 2350 2350 2350 2350 0
104 20250418 171300 217463450 2350 2350 2350 2350 0
105 20250418 171200 217463450 2350 2350 2350 2350 0
106 20250418 171100 217463450 2350 2350 2350 2350 0
107 20250418 171000 217463450 2350 2350 2350 2350 0
108 20250418 170900 217463450 2350 2350 2350 2350 0
109 20250418 170800 217463450 2350 2350 2350 2350 0
110 20250418 170700 217463450 2350 2350 2350 2350 0
111 20250418 170600 217463450 2350 2350 2350 2350 0
112 20250418 170500 217463450 2350 2350 2350 2350 0
113 20250418 170400 217463450 2350 2350 2350 2350 0
114 20250418 170300 217463450 2350 2350 2350 2350 0
115 20250418 170200 217463450 2350 2350 2350 2350 0
116 20250418 170100 217463450 2350 2350 2350 2350 0
117 20250418 170000 217463450 2350 2350 2350 2350 0
118 20250418 165900 217463450 2350 2350 2350 2350 0
119 20250418 165800 217463450 2350 2350 2350 2350 0
120 20250418 165700 217463450 2350 2350 2350 2350 0
121 20250418 165600 217463450 2350 2350 2350 2350 0
122 20250418 165500 217463450 2350 2350 2350 2350 2756
123 20250418 165400 217463450 2350 2350 2350 2350 0
124 20250418 165300 217463450 2350 2350 2350 2350 0
125 20250418 165200 217463450 2350 2350 2350 2350 0
126 20250418 165100 217463450 2350 2350 2350 2350 0
127 20250418 165000 217463450 2350 2350 2350 2350 0
128 20250418 164900 217463450 2350 2350 2350 2350 0
129 20250418 164800 217463450 2350 2350 2350 2350 0
130 20250418 164700 217463450 2350 2350 2350 2350 0
131 20250418 164600 217463450 2350 2350 2350 2350 0
132 20250418 164500 217463450 2350 2350 2350 2350 0
133 20250418 164400 217463450 2350 2350 2350 2350 0
134 20250418 164300 217463450 2350 2350 2350 2350 0
135 20250418 164200 217463450 2350 2350 2350 2350 0
136 20250418 164100 217463450 2350 2350 2350 2350 0
137 20250418 164000 217463450 2350 2350 2350 2350 0
138 20250418 163900 217463450 2350 2350 2350 2350 0
139 20250418 163800 217463450 2350 2350 2350 2350 0
140 20250418 163700 217463450 2350 2350 2350 2350 0
141 20250418 163600 217463450 2350 2350 2350 2350 0
142 20250418 163500 217463450 2350 2350 2350 2350 0
143 20250418 163400 217463450 2350 2350 2350 2350 0
144 20250418 163300 217463450 2350 2350 2350 2350 0
145 20250418 163200 217463450 2350 2350 2350 2350 0
146 20250418 163100 217463450 2350 2350 2350 2350 0
147 20250418 163000 217463450 2350 2350 2350 2350 0
148 20250418 162900 217463450 2350 2350 2350 2350 0
149 20250418 162800 217463450 2350 2350 2350 2350 0
150 20250418 162700 217463450 2350 2350 2350 2350 0
151 20250418 162600 217463450 2350 2350 2350 2350 0
152 20250418 162500 217463450 2350 2350 2350 2350 2756
153 20250418 162400 217463450 2350 2350 2350 2350 0
154 20250418 162300 217463450 2350 2350 2350 2350 0
155 20250418 162200 217463450 2350 2350 2350 2350 0
156 20250418 162100 217463450 2350 2350 2350 2350 0
157 20250418 162000 217463450 2350 2350 2350 2350 0
158 20250418 161900 217463450 2350 2350 2350 2350 0
159 20250418 161800 217463450 2350 2350 2350 2350 0
160 20250418 161700 217463450 2350 2350 2350 2350 0
161 20250418 161600 217463450 2350 2350 2350 2350 0
162 20250418 161500 217463450 2350 2350 2350 2350 0
163 20250418 161400 217463450 2350 2350 2350 2350 0
164 20250418 161300 217463450 2350 2350 2350 2350 0
165 20250418 161200 217463450 2350 2350 2350 2350 0
166 20250418 161100 217463450 2350 2350 2350 2350 0
167 20250418 161000 217463450 2350 2350 2350 2350 0
168 20250418 160900 217463450 2350 2350 2350 2350 0
169 20250418 160800 217463450 2350 2350 2350 2350 0
170 20250418 160700 217463450 2350 2350 2350 2350 0
171 20250418 160600 217463450 2350 2350 2350 2350 0
172 20250418 160500 217463450 2350 2350 2350 2350 0
173 20250418 160400 217463450 2350 2350 2350 2350 0
174 20250418 160300 217463450 2350 2350 2350 2350 0
175 20250418 160200 217463450 2350 2350 2350 2350 0
176 20250418 160100 217463450 2350 2350 2350 2350 0
177 20250418 160000 217463450 2350 2350 2350 2350 0
178 20250418 155900 217463450 2350 2350 2350 2350 0
179 20250418 155800 217463450 2350 2350 2350 2350 0
180 20250418 155700 217463450 2350 2350 2350 2350 0
181 20250418 155600 217463450 2350 2350 2350 2350 0
182 20250418 155500 217463450 2350 2350 2350 2350 2756
183 20250418 155400 217463450 2350 2350 2350 2350 0
184 20250418 155300 217463450 2350 2350 2350 2350 0
185 20250418 155200 217463450 2350 2350 2350 2350 0
186 20250418 155100 217463450 2350 2350 2350 2350 0
187 20250418 155000 217463450 2350 2350 2350 2350 0
188 20250418 154900 217463450 2350 2350 2350 2350 0
189 20250418 154800 217463450 2350 2350 2350 2350 0
190 20250418 154700 217463450 2350 2350 2350 2350 0
191 20250418 154600 217463450 2350 2350 2350 2350 0
192 20250418 154500 217463450 2350 2350 2350 2350 0
193 20250418 154400 217463450 2350 2350 2350 2350 0
194 20250418 154300 217463450 2350 2350 2350 2350 0
195 20250418 154200 217463450 2350 2350 2350 2350 0
196 20250418 154100 217463450 2350 2350 2350 2350 0
197 20250418 154000 217463450 2350 2350 2350 2350 0
198 20250418 153900 217463450 2350 2350 2350 2350 0
199 20250418 153800 217463450 2350 2350 2350 2350 0
200 20250418 153700 217463450 2350 2350 2350 2350 0
201 20250418 153600 217463450 2350 2350 2350 2350 0
202 20250418 153500 217463450 2350 2350 2350 2350 0
203 20250418 153400 217463450 2350 2350 2350 2350 0
204 20250418 153300 217463450 2350 2350 2350 2350 0
205 20250418 153200 217463450 2350 2350 2350 2350 0
206 20250418 153100 217463450 2350 2350 2350 2350 0
207 20250418 153000 217463450 2350 2350 2350 2350 2756
208 20250418 152900 210986850 2350 2350 2350 2350 0
209 20250418 152800 210986850 2350 2350 2350 2350 0
210 20250418 152700 210986850 2350 2350 2350 2350 0
211 20250418 152600 210986850 2350 2350 2350 2350 0
212 20250418 152500 210986850 2350 2350 2350 2350 0
213 20250418 152400 210986850 2350 2350 2350 2350 0
214 20250418 152300 210986850 2350 2350 2350 2350 0
215 20250418 152200 210986850 2350 2350 2350 2350 0
216 20250418 152100 210986850 2350 2350 2350 2350 0
217 20250418 152000 210986850 2350 2350 2350 2350 0
218 20250418 151900 210986850 2350 2350 2350 2345 97
219 20250418 151800 210758915 2345 2350 2350 2345 116
220 20250418 151700 210486430 2350 2350 2350 2350 27
221 20250418 151600 210422980 2345 2345 2345 2340 197
222 20250418 151500 209961620 2345 2345 2345 2345 50
223 20250418 151400 209844370 2345 2345 2345 2345 4
224 20250418 151300 209834990 2345 2345 2345 2345 7
225 20250418 151200 209818575 2345 2345 2345 2345 10
226 20250418 151100 209795125 2345 2345 2345 2345 71
227 20250418 151000 209628630 2345 2345 2345 2345 215
228 20250418 150900 209124455 2345 2345 2345 2345 357
229 20250418 150800 208287290 2350 2350 2350 2350 700
230 20250418 150700 206642290 2350 2350 2350 2350 0
231 20250418 150600 206642290 2350 2350 2350 2350 0
232 20250418 150500 206642290 2350 2350 2350 2350 46
233 20250418 150400 206534190 2350 2350 2350 2350 0
234 20250418 150300 206534190 2350 2350 2350 2350 0
235 20250418 150200 206534190 2350 2350 2350 2350 45
236 20250418 150100 206428440 2340 2340 2340 2335 425
237 20250418 150000 205435145 2340 2340 2340 2340 0
238 20250418 145900 205435145 2340 2340 2340 2340 0
239 20250418 145800 205435145 2340 2340 2340 2340 0
240 20250418 145700 205435145 2340 2340 2340 2340 0
241 20250418 145600 205435145 2340 2340 2340 2340 0
242 20250418 145500 205435145 2340 2340 2340 2340 0
243 20250418 145400 205435145 2340 2340 2340 2340 270
244 20250418 145300 204803345 2340 2340 2340 2340 0
245 20250418 145200 204803345 2340 2340 2340 2340 0
246 20250418 145100 204803345 2340 2340 2340 2340 400
247 20250418 145000 203867345 2345 2345 2345 2345 119
248 20250418 144900 203588290 2340 2340 2340 2340 0
249 20250418 144800 203588290 2340 2340 2340 2340 0
250 20250418 144700 203588290 2340 2340 2340 2340 86
251 20250418 144600 203387050 2340 2340 2340 2340 20
252 20250418 144500 203340250 2340 2340 2340 2340 100
253 20250418 144400 203106250 2345 2345 2345 2345 0
254 20250418 144300 203106250 2345 2345 2345 2345 1009
255 20250418 144200 200740145 2350 2350 2350 2350 0
256 20250418 144100 200740145 2350 2350 2350 2350 1
257 20250418 144000 200737795 2350 2350 2350 2350 0
258 20250418 143900 200737795 2350 2350 2350 2350 0
259 20250418 143800 200737795 2350 2350 2350 2350 0
260 20250418 143700 200737795 2350 2350 2350 2350 0
261 20250418 143600 200737795 2350 2350 2350 2350 55
262 20250418 143500 200608545 2350 2350 2350 2350 0
263 20250418 143400 200608545 2350 2350 2350 2350 95
264 20250418 143300 200385295 2355 2350 2355 2350 17
265 20250418 143200 200345295 2350 2350 2350 2350 2542
266 20250418 143100 194371595 2350 2350 2350 2350 0
267 20250418 143000 194371595 2350 2350 2350 2350 20
268 20250418 142900 194324595 2350 2350 2350 2350 0
269 20250418 142800 194324595 2350 2350 2350 2350 200
270 20250418 142700 193854595 2350 2350 2350 2350 6
271 20250418 142600 193840495 2350 2350 2350 2350 3
272 20250418 142500 193833445 2345 2345 2345 2345 1898
273 20250418 142400 189382635 2345 2345 2345 2345 0
274 20250418 142300 189382635 2345 2345 2345 2345 269
275 20250418 142200 188751830 2345 2345 2345 2345 0
276 20250418 142100 188751830 2345 2345 2345 2345 12
277 20250418 142000 188723690 2345 2345 2345 2345 0
278 20250418 141900 188723690 2345 2345 2345 2345 0
279 20250418 141800 188723690 2345 2345 2345 2345 0
280 20250418 141700 188723690 2345 2345 2345 2345 0
281 20250418 141600 188723690 2345 2345 2345 2345 0
282 20250418 141500 188723690 2345 2345 2345 2345 0
283 20250418 141400 188723690 2345 2345 2345 2345 168
284 20250418 141300 188329730 2345 2345 2345 2345 103
285 20250418 141200 188088195 2345 2345 2345 2345 37
286 20250418 141100 188001430 2345 2345 2345 2345 0
287 20250418 141000 188001430 2345 2340 2345 2340 223
288 20250418 140900 187478765 2345 2345 2345 2345 157
289 20250418 140800 187110600 2345 2345 2345 2345 0
290 20250418 140700 187110600 2345 2345 2345 2345 206
291 20250418 140600 186627530 2345 2345 2345 2345 0
292 20250418 140500 186627530 2345 2345 2345 2345 5
293 20250418 140400 186615805 2345 2345 2345 2345 3
294 20250418 140300 186608770 2340 2340 2340 2340 1355
295 20250418 140200 183438070 2340 2340 2340 2340 42
296 20250418 140100 183339790 2340 2340 2340 2340 129
297 20250418 140000 183037930 2340 2340 2340 2340 103
298 20250418 135900 182796910 2340 2340 2340 2340 15
299 20250418 135800 182761810 2340 2340 2340 2340 0
300 20250418 135700 182761810 2340 2340 2340 2340 221
301 20250418 135600 182244670 2340 2340 2340 2340 0
302 20250418 135500 182244670 2340 2340 2340 2340 0
303 20250418 135400 182244670 2340 2335 2340 2335 4
304 20250418 135300 182235315 2335 2335 2335 2335 0
305 20250418 135200 182235315 2335 2335 2335 2335 0
306 20250418 135100 182235315 2335 2335 2335 2335 0
307 20250418 135000 182235315 2335 2335 2335 2335 0
308 20250418 134900 182235315 2335 2335 2335 2335 862
309 20250418 134800 180222545 2335 2335 2340 2335 4187
310 20250418 134700 170444675 2335 2335 2335 2335 11
311 20250418 134600 170418990 2335 2335 2335 2335 0
312 20250418 134500 170418990 2335 2335 2335 2335 0
313 20250418 134400 170418990 2335 2335 2335 2335 0
314 20250418 134300 170418990 2335 2335 2335 2335 227
315 20250418 134200 169888945 2330 2330 2330 2330 0
316 20250418 134100 169888945 2330 2330 2330 2330 200
317 20250418 134000 169422945 2335 2335 2335 2335 0
318 20250418 133900 169422945 2335 2335 2335 2335 0
319 20250418 133800 169422945 2335 2335 2335 2335 0
320 20250418 133700 169422945 2335 2335 2335 2335 0
321 20250418 133600 169422945 2335 2335 2335 2335 979
322 20250418 133500 167136980 2325 2325 2325 2325 0
323 20250418 133400 167136980 2325 2325 2325 2325 0
324 20250418 133300 167136980 2325 2325 2325 2325 0
325 20250418 133200 167136980 2325 2325 2325 2325 123
326 20250418 133100 166851005 2335 2330 2335 2330 49
327 20250418 133000 166736815 2330 2330 2330 2330 0
328 20250418 132900 166736815 2330 2330 2330 2330 0
329 20250418 132800 166736815 2330 2330 2330 2330 1
330 20250418 132700 166734485 2330 2330 2330 2330 0
331 20250418 132600 166734485 2330 2330 2330 2330 1
332 20250418 132500 166732155 2330 2330 2330 2330 858
333 20250418 132400 164733015 2330 2330 2330 2330 110
334 20250418 132300 164476715 2335 2335 2335 2335 0
335 20250418 132200 164476715 2335 2335 2335 2335 0
336 20250418 132100 164476715 2335 2335 2335 2335 100
337 20250418 132000 164243215 2335 2335 2335 2335 18
338 20250418 131900 164201185 2335 2335 2335 2335 4
339 20250418 131800 164191845 2335 2335 2335 2335 0
340 20250418 131700 164191845 2335 2330 2335 2330 2
341 20250418 131600 164187180 2325 2325 2325 2325 0
342 20250418 131500 164187180 2325 2325 2325 2325 0
343 20250418 131400 164187180 2325 2325 2325 2325 0
344 20250418 131300 164187180 2325 2325 2325 2325 0
345 20250418 131200 164187180 2325 2325 2325 2325 200
346 20250418 131100 163722180 2325 2325 2325 2325 1915
347 20250418 131000 159269805 2330 2330 2330 2330 0
348 20250418 130900 159269805 2330 2330 2330 2330 0
349 20250418 130800 159269805 2330 2330 2330 2330 0
350 20250418 130700 159269805 2330 2330 2330 2330 0
351 20250418 130600 159269805 2330 2330 2330 2330 165
352 20250418 130500 158885355 2335 2335 2335 2335 2
353 20250418 130400 158880685 2345 2345 2345 2345 0
354 20250418 130300 158880685 2345 2345 2345 2345 50
355 20250418 130200 158763435 2345 2340 2345 2340 401
356 20250418 130100 157825090 2340 2340 2340 2340 0
357 20250418 130000 157825090 2340 2330 2340 2330 111
358 20250418 125900 157566350 2330 2330 2330 2330 0
359 20250418 125800 157566350 2330 2330 2330 2330 0
360 20250418 125700 157566350 2330 2330 2330 2330 0
361 20250418 125600 157566350 2330 2335 2335 2330 54
362 20250418 125500 157440390 2345 2345 2345 2345 0
363 20250418 125400 157440390 2345 2345 2345 2345 0
364 20250418 125300 157440390 2345 2345 2345 2345 0
365 20250418 125200 157440390 2345 2345 2345 2345 0
366 20250418 125100 157440390 2345 2335 2345 2335 2291
367 20250418 125000 152085655 2325 2325 2325 2325 25
368 20250418 124900 152027530 2335 2335 2335 2335 0
369 20250418 124800 152027530 2335 2335 2335 2335 1
370 20250418 124700 152025195 2325 2325 2325 2325 0
371 20250418 124600 152025195 2325 2325 2325 2325 0
372 20250418 124500 152025195 2325 2325 2325 2325 0
373 20250418 124400 152025195 2325 2330 2330 2325 1000
374 20250418 124300 149695895 2335 2335 2335 2335 0
375 20250418 124200 149695895 2335 2335 2335 2335 0
376 20250418 124100 149695895 2335 2335 2335 2335 137
377 20250418 124000 149376000 2330 2330 2335 2330 134
378 20250418 123900 149063320 2335 2335 2335 2335 0
379 20250418 123800 149063320 2335 2330 2335 2330 159
380 20250418 123700 148692555 2330 2330 2330 2330 0
381 20250418 123600 148692555 2330 2330 2330 2330 0
382 20250418 123500 148692555 2330 2330 2330 2330 0
383 20250418 123400 148692555 2330 2330 2330 2330 0
384 20250418 123300 148692555 2330 2330 2330 2330 31
385 20250418 123200 148620325 2330 2335 2335 2330 428
386 20250418 123100 147622785 2335 2335 2335 2335 0
387 20250418 123000 147622785 2335 2330 2335 2330 325
388 20250418 122900 146865415 2330 2330 2330 2330 3
389 20250418 122800 146858425 2330 2330 2330 2330 42
390 20250418 122700 146760565 2330 2330 2330 2330 6
391 20250418 122600 146746585 2330 2330 2330 2330 0
392 20250418 122500 146746585 2330 2330 2330 2330 349
393 20250418 122400 145933415 2330 2330 2330 2330 0
394 20250418 122300 145933415 2330 2330 2330 2330 0
395 20250418 122200 145933415 2330 2330 2330 2330 0
396 20250418 122100 145933415 2330 2330 2330 2330 35
397 20250418 122000 145851865 2320 2320 2320 2320 1738
398 20250418 121900 141819705 2330 2325 2330 2325 1333
399 20250418 121800 138720370 2330 2330 2330 2330 0
400 20250418 121700 138720370 2330 2330 2330 2330 0
401 20250418 121600 138720370 2330 2330 2330 2330 2
402 20250418 121500 138715710 2325 2320 2325 2320 1672
403 20250418 121400 134836535 2325 2325 2325 2325 507
404 20250418 121300 133657760 2325 2325 2325 2325 0
405 20250418 121200 133657760 2325 2325 2325 2325 0
406 20250418 121100 133657760 2325 2325 2325 2325 2
407 20250418 121000 133653110 2325 2325 2325 2325 270
408 20250418 120900 133025360 2330 2330 2330 2330 0
409 20250418 120800 133025360 2330 2330 2330 2330 0
410 20250418 120700 133025360 2330 2330 2330 2330 0
411 20250418 120600 133025360 2330 2330 2330 2330 0
412 20250418 120500 133025360 2330 2330 2330 2330 27
413 20250418 120400 132962450 2330 2330 2330 2330 0
414 20250418 120300 132962450 2330 2330 2330 2330 0
415 20250418 120200 132962450 2330 2330 2330 2330 0
416 20250418 120100 132962450 2330 2330 2330 2330 0
417 20250418 120000 132962450 2330 2330 2330 2330 0
418 20250418 115900 132962450 2330 2330 2330 2330 0
419 20250418 115800 132962450 2330 2330 2330 2330 0
420 20250418 115700 132962450 2330 2330 2330 2330 0
421 20250418 115600 132962450 2330 2330 2330 2330 0
422 20250418 115500 132962450 2330 2330 2330 2330 0
423 20250418 115400 132962450 2330 2325 2330 2325 1002
424 20250418 115300 130632790 2325 2325 2325 2325 2
425 20250418 115200 130628140 2330 2330 2330 2330 1
426 20250418 115100 130625810 2330 2330 2330 2330 2
427 20250418 115000 130621150 2327 2327 2327 2327 10
428 20250418 114900 130597880 2335 2335 2335 2335 9
429 20250418 114800 130576865 2330 2330 2330 2330 0
430 20250418 114700 130576865 2330 2330 2330 2330 210
431 20250418 114600 130087565 2330 2330 2330 2330 0
432 20250418 114500 130087565 2330 2330 2330 2330 430
433 20250418 114400 129085665 2325 2325 2325 2325 0
434 20250418 114300 129085665 2325 2330 2330 2325 212
435 20250418 114200 128592720 2330 2330 2330 2330 0
436 20250418 114100 128592720 2330 2330 2330 2330 0
437 20250418 114000 128592720 2330 2330 2330 2330 0
438 20250418 113900 128592720 2330 2330 2330 2330 0
439 20250418 113800 128592720 2330 2330 2330 2330 0
440 20250418 113700 128592720 2330 2330 2330 2330 1
441 20250418 113600 128590390 2325 2325 2325 2325 200
442 20250418 113500 128125390 2325 2325 2325 2325 0
443 20250418 113400 128125390 2325 2325 2325 2325 817
444 20250418 113300 126225865 2325 2320 2325 2320 422
445 20250418 113200 125245960 2325 2325 2325 2325 0
446 20250418 113100 125245960 2325 2325 2325 2325 0
447 20250418 113000 125245960 2325 2325 2325 2325 1
448 20250418 112900 125243635 2320 2320 2320 2320 1191
449 20250418 112800 122480515 2320 2325 2325 2320 810
450 20250418 112700 120601310 2325 2320 2325 2320 4009
451 20250418 112600 111300385 2320 2325 2325 2320 121
452 20250418 112500 111019475 2325 2330 2330 2325 2749
453 20250418 112400 104627925 2330 2330 2330 2330 0
454 20250418 112300 104627925 2330 2330 2330 2330 1
455 20250418 112200 104625595 2325 2325 2325 2325 0
456 20250418 112100 104625595 2325 2325 2325 2325 101
457 20250418 112000 104390770 2325 2325 2325 2325 68
458 20250418 111900 104232670 2325 2325 2325 2325 350
459 20250418 111800 103418920 2330 2330 2330 2330 10
460 20250418 111700 103395620 2330 2330 2330 2330 1
461 20250418 111600 103393290 2330 2330 2330 2330 5
462 20250418 111500 103381640 2330 2330 2330 2330 4
463 20250418 111400 103372320 2325 2325 2325 2325 3
464 20250418 111300 103365345 2330 2330 2330 2330 0
465 20250418 111200 103365345 2330 2330 2330 2330 0
466 20250418 111100 103365345 2330 2330 2330 2330 58
467 20250418 111000 103230205 2330 2330 2345 2330 3672
468 20250418 110900 94647555 2330 2330 2330 2330 0
469 20250418 110800 94647555 2330 2330 2330 2330 0
470 20250418 110700 94647555 2330 2330 2330 2330 0
471 20250418 110600 94647555 2330 2330 2330 2330 0
472 20250418 110500 94647555 2330 2330 2330 2330 0
473 20250418 110400 94647555 2330 2330 2330 2330 0
474 20250418 110300 94647555 2330 2330 2330 2330 10
475 20250418 110200 94624255 2330 2330 2330 2330 2
476 20250418 110100 94619595 2330 2330 2330 2330 0
477 20250418 110000 94619595 2330 2330 2330 2330 0
478 20250418 105900 94619595 2330 2330 2330 2330 0
479 20250418 105800 94619595 2330 2330 2330 2330 9
480 20250418 105700 94598625 2330 2330 2330 2330 197
481 20250418 105600 94139615 2330 2330 2330 2330 968
482 20250418 105500 91884175 2325 2330 2330 2325 201
483 20250418 105400 91416845 2320 2330 2330 2320 1034
484 20250418 105300 89015550 2330 2330 2330 2330 0
485 20250418 105200 89015550 2330 2330 2330 2330 0
486 20250418 105100 89015550 2330 2330 2330 2330 0
487 20250418 105000 89015550 2330 2330 2330 2330 4
488 20250418 104900 89006230 2330 2330 2330 2330 0
489 20250418 104800 89006230 2330 2330 2330 2330 0
490 20250418 104700 89006230 2330 2330 2330 2330 0
491 20250418 104600 89006230 2330 2330 2330 2330 0
492 20250418 104500 89006230 2330 2330 2330 2330 0
493 20250418 104400 89006230 2330 2330 2330 2330 0
494 20250418 104300 89006230 2330 2325 2330 2325 32
495 20250418 104200 88931710 2325 2325 2325 2325 2
496 20250418 104100 88927060 2325 2325 2325 2325 1
497 20250418 104000 88924735 2320 2320 2320 2320 0
498 20250418 103900 88924735 2320 2320 2320 2320 406
499 20250418 103800 87982815 2325 2325 2325 2325 1
500 20250418 103700 87980490 2325 2325 2325 2325 10
501 20250418 103600 87957240 2325 2325 2325 2325 65
502 20250418 103500 87806115 2325 2330 2330 2325 300
503 20250418 103400 87108575 2325 2325 2325 2325 0
504 20250418 103300 87108575 2325 2325 2325 2325 0
505 20250418 103200 87108575 2325 2325 2325 2325 0
506 20250418 103100 87108575 2325 2325 2325 2325 0
507 20250418 103000 87108575 2325 2325 2325 2325 0
508 20250418 102900 87108575 2325 2325 2325 2325 0
509 20250418 102800 87108575 2325 2325 2325 2325 0
510 20250418 102700 87108575 2325 2325 2325 2325 0
511 20250418 102600 87108575 2325 2325 2325 2325 12
512 20250418 102500 87080675 2325 2325 2325 2325 242
513 20250418 102400 86518025 2320 2320 2320 2320 0
514 20250418 102300 86518025 2320 2320 2320 2320 0
515 20250418 102200 86518025 2320 2320 2320 2320 0
516 20250418 102100 86518025 2320 2320 2320 2320 0
517 20250418 102000 86518025 2320 2320 2320 2320 0
518 20250418 101900 86518025 2320 2320 2320 2320 1359
519 20250418 101800 83365145 2325 2325 2325 2325 0
520 20250418 101700 83365145 2325 2330 2330 2325 217
521 20250418 101600 82860420 2330 2330 2330 2330 0
522 20250418 101500 82860420 2330 2330 2330 2330 0
523 20250418 101400 82860420 2330 2330 2330 2330 0
524 20250418 101300 82860420 2330 2330 2330 2330 20
525 20250418 101200 82813820 2325 2325 2325 2325 6
526 20250418 101100 82799870 2325 2320 2330 2320 114
527 20250418 101000 82535315 2325 2330 2330 2325 1098
528 20250418 100900 79982315 2330 2330 2330 2330 1
529 20250418 100800 79979985 2330 2330 2330 2330 25
530 20250418 100700 79921735 2330 2330 2330 2330 10
531 20250418 100600 79898435 2325 2325 2325 2325 0
532 20250418 100500 79898435 2325 2325 2325 2325 0
533 20250418 100400 79898435 2325 2325 2330 2325 1043
534 20250418 100300 77473410 2330 2330 2330 2330 105
535 20250418 100200 77228760 2325 2325 2325 2325 0
536 20250418 100100 77228760 2325 2325 2325 2325 428
537 20250418 100000 76233660 2325 2325 2325 2325 6
538 20250418 095900 76219710 2325 2325 2325 2325 0
539 20250418 095800 76219710 2325 2325 2325 2325 0
540 20250418 095700 76219710 2325 2325 2325 2325 0
541 20250418 095600 76219710 2325 2325 2325 2325 456
542 20250418 095500 75159510 2325 2325 2325 2325 0
543 20250418 095400 75159510 2325 2320 2325 2320 178
544 20250418 095300 74746450 2325 2325 2325 2325 5
545 20250418 095200 74734825 2325 2330 2330 2325 31
546 20250418 095100 74662700 2325 2325 2325 2325 0
547 20250418 095000 74662700 2325 2335 2335 2325 1321
548 20250418 094900 71591335 2325 2325 2325 2325 35
549 20250418 094800 71509960 2335 2335 2335 2335 0
550 20250418 094700 71509960 2335 2325 2335 2325 288
551 20250418 094600 70840260 2330 2330 2330 2330 288
552 20250418 094500 70169220 2330 2330 2330 2330 25
553 20250418 094400 70110970 2330 2330 2330 2330 12
554 20250418 094300 70083010 2330 2330 2330 2330 230
555 20250418 094200 69547110 2325 2325 2325 2325 17
556 20250418 094100 69507585 2325 2325 2325 2325 0
557 20250418 094000 69507585 2325 2325 2325 2325 16
558 20250418 093900 69470385 2320 2320 2320 2320 0
559 20250418 093800 69470385 2320 2320 2320 2320 0
560 20250418 093700 69470385 2320 2320 2320 2320 116
561 20250418 093600 69201265 2325 2320 2330 2320 444
562 20250418 093500 68171085 2320 2320 2320 2320 0
563 20250418 093400 68171085 2320 2325 2330 2315 3034
564 20250418 093300 61132870 2325 2325 2325 2325 0
565 20250418 093200 61132870 2325 2325 2325 2325 10
566 20250418 093100 61109620 2325 2325 2325 2325 2
567 20250418 093000 61104970 2325 2325 2340 2320 185
568 20250418 092900 60675635 2325 2320 2325 2320 62
569 20250418 092800 60531790 2325 2325 2325 2325 482
570 20250418 092700 59411140 2325 2325 2325 2325 200
571 20250418 092600 58946140 2330 2330 2330 2330 20
572 20250418 092500 58899540 2330 2330 2340 2330 120
573 20250418 092400 58619440 2330 2340 2340 2330 571
574 20250418 092300 57288425 2340 2340 2340 2340 1
575 20250418 092200 57286085 2330 2345 2345 2330 1095
576 20250418 092100 54732175 2345 2345 2345 2345 67
577 20250418 092000 54575060 2340 2340 2340 2340 0
578 20250418 091900 54575060 2340 2335 2340 2335 2050
579 20250418 091800 49778360 2330 2330 2330 2330 0
580 20250418 091700 49778360 2330 2335 2335 2330 173
581 20250418 091600 49375215 2340 2340 2340 2340 67
582 20250418 091500 49218435 2335 2335 2340 2335 89
583 20250418 091400 49010310 2330 2330 2330 2330 0
584 20250418 091300 49010310 2330 2330 2330 2330 94
585 20250418 091200 48791290 2330 2325 2330 2325 432
586 20250418 091100 47786695 2320 2320 2320 2320 450
587 20250418 091000 46742695 2325 2325 2330 2325 510
588 20250418 090900 45556760 2325 2320 2325 2320 29
589 20250418 090800 45489405 2320 2320 2320 2320 30
590 20250418 090700 45419805 2320 2320 2320 2320 6544
591 20250418 090600 30237725 2320 2330 2330 2315 8977
592 20250418 090500 9366480 2330 2335 2335 2330 24
593 20250418 090400 9310540 2335 2340 2340 2335 1327
594 20250418 090300 6211740 2350 2345 2350 2345 48
595 20250418 090200 6099125 2350 2345 2350 2345 412
596 20250418 090100 5132980 2340 2345 2345 2340 882
597 20250418 090000 3065725 2350 2360 2360 2350 1245

8
027050/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
20250418,160347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,5,2,0.21,217585650,93364,55.22,2360,2360,2315,3045,1645,2345,2330.49,3.27,0,3701,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,940,111.90,0.89,12,0.23,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2110,11.37,20250409,4225,-44.38,20240524,2000,17.50,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,3,N,00,N
20250418,150351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,5,2,0.21,206534190,88659,52.44,2360,2360,2315,3045,1645,2345,2329.52,3.27,0,3931,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,940,111.90,0.89,12,0.22,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2110,11.37,20250409,4225,-44.38,20240524,2000,17.50,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250418,140353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-5,5,-0.21,186608770,80165,47.41,2360,2360,2315,3045,1645,2345,2327.80,3.27,0,1995,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,936,111.43,0.89,12,0.20,21.00,2629.00,4225,20240524,-44.62,2000,20241209,17.00,2620,-10.69,20250228,2110,10.90,20250409,4225,-44.62,20240524,2000,17.00,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250418,130352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,0,3,0.00,158880685,68282,40.39,2360,2360,2315,3045,1645,2345,2326.82,3.27,0,-1464,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,938,111.67,0.89,12,0.17,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250418,120351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-15,5,-0.64,132962450,57149,33.80,2360,2360,2315,3045,1645,2345,2326.58,3.27,0,-1689,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,932,110.95,0.89,12,0.14,21.00,2629.00,4225,20240524,-44.85,2000,20241209,16.50,2620,-11.07,20250228,2110,10.43,20250409,4225,-44.85,20240524,2000,16.50,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250418,110353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-15,5,-0.64,94647555,40677,24.06,2360,2360,2315,3045,1645,2345,2326.78,3.27,0,-2638,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,932,110.95,0.89,12,0.10,21.00,2629.00,4225,20240524,-44.85,2000,20241209,16.50,2620,-11.07,20250228,2110,10.43,20250409,4225,-44.85,20240524,2000,16.50,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250418,100353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-15,5,-0.64,77240410,33188,19.63,2360,2360,2315,3045,1645,2345,2327.33,3.27,0,-2093,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,932,110.95,0.89,12,0.08,21.00,2629.00,4225,20240524,-44.85,2000,20241209,16.50,2620,-11.07,20250228,2110,10.43,20250409,4225,-44.85,20240524,2000,16.50,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250418,090354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,5,2,0.21,6211740,2642,1.56,2360,2360,2340,3045,1645,2345,2351.28,3.27,0,-225,2395,2370,2325,2300,2255,2382,2312,200,700,500,1730,5,1,40000000,940,111.90,0.89,12,0.01,21.00,2629.00,4225,20240524,-44.38,2000,20241209,17.50,2620,-10.31,20250228,2110,11.37,20250409,4225,-44.38,20240524,2000,17.50,20241209,2.85,Y,027050,500,200 억,,1307250,N,N,0,N,00,N
20250417,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,390388158,167019,135.98,2280,2350,2280,2975,1605,2290,2337.39,3.14,0,50963,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,938,111.67,0.89,12,0.42,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,150353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,369777258,158221,128.82,2280,2350,2280,2975,1605,2290,2337.09,3.14,0,46498,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,938,111.67,0.89,12,0.40,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
20250417,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,55,2,2.40,344318478,147355,119.97,2280,2350,2280,2975,1605,2290,2336.66,3.14,0,43202,2383,2336,2313,2266,2243,2325,2255,200,685,500,1690,5,1,40000000,938,111.67,0.89,12,0.37,21.00,2629.00,4225,20240524,-44.50,2000,20241209,17.25,2620,-10.50,20250228,2110,11.14,20250409,4225,-44.50,20240524,2000,17.25,20241209,2.85,Y,027050,500,200 억,,1256756,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160347 57 100.00 KOSDAQ 화학 N N N N N 2350 5 2 0.21 217585650 93364 55.22 2360 2360 2315 3045 1645 2345 2330.49 3.27 0 3701 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 940 111.90 0.89 12 0.23 21.00 2629.00 4225 20240524 -44.38 2000 20241209 17.50 2620 -10.31 20250228 2110 11.37 20250409 4225 -44.38 20240524 2000 17.50 20241209 2.85 Y 027050 500 200 억 1307250 N N 3 N 00 N
3 20250418 150351 57 100.00 KOSDAQ 화학 N N N N N 2350 5 2 0.21 206534190 88659 52.44 2360 2360 2315 3045 1645 2345 2329.52 3.27 0 3931 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 940 111.90 0.89 12 0.22 21.00 2629.00 4225 20240524 -44.38 2000 20241209 17.50 2620 -10.31 20250228 2110 11.37 20250409 4225 -44.38 20240524 2000 17.50 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
4 20250418 140353 57 100.00 KOSDAQ 화학 N N N N N 2340 -5 5 -0.21 186608770 80165 47.41 2360 2360 2315 3045 1645 2345 2327.80 3.27 0 1995 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 936 111.43 0.89 12 0.20 21.00 2629.00 4225 20240524 -44.62 2000 20241209 17.00 2620 -10.69 20250228 2110 10.90 20250409 4225 -44.62 20240524 2000 17.00 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
5 20250418 130352 57 100.00 KOSDAQ 화학 N N N N N 2345 0 3 0.00 158880685 68282 40.39 2360 2360 2315 3045 1645 2345 2326.82 3.27 0 -1464 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 938 111.67 0.89 12 0.17 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
6 20250418 120351 57 100.00 KOSDAQ 화학 N N N N N 2330 -15 5 -0.64 132962450 57149 33.80 2360 2360 2315 3045 1645 2345 2326.58 3.27 0 -1689 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 932 110.95 0.89 12 0.14 21.00 2629.00 4225 20240524 -44.85 2000 20241209 16.50 2620 -11.07 20250228 2110 10.43 20250409 4225 -44.85 20240524 2000 16.50 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
7 20250418 110353 57 100.00 KOSDAQ 화학 N N N N N 2330 -15 5 -0.64 94647555 40677 24.06 2360 2360 2315 3045 1645 2345 2326.78 3.27 0 -2638 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 932 110.95 0.89 12 0.10 21.00 2629.00 4225 20240524 -44.85 2000 20241209 16.50 2620 -11.07 20250228 2110 10.43 20250409 4225 -44.85 20240524 2000 16.50 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
8 20250418 100353 57 100.00 KOSDAQ 화학 N N N N N 2330 -15 5 -0.64 77240410 33188 19.63 2360 2360 2315 3045 1645 2345 2327.33 3.27 0 -2093 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 932 110.95 0.89 12 0.08 21.00 2629.00 4225 20240524 -44.85 2000 20241209 16.50 2620 -11.07 20250228 2110 10.43 20250409 4225 -44.85 20240524 2000 16.50 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
9 20250418 090354 57 100.00 KOSDAQ 화학 N N N N N 2350 5 2 0.21 6211740 2642 1.56 2360 2360 2340 3045 1645 2345 2351.28 3.27 0 -225 2395 2370 2325 2300 2255 2382 2312 200 700 500 1730 5 1 40000000 940 111.90 0.89 12 0.01 21.00 2629.00 4225 20240524 -44.38 2000 20241209 17.50 2620 -10.31 20250228 2110 11.37 20250409 4225 -44.38 20240524 2000 17.50 20241209 2.85 Y 027050 500 200 억 1307250 N N 0 N 00 N
10 20250417 160351 57 100.00 KOSDAQ 화학 N N N N N 2345 55 2 2.40 390388158 167019 135.98 2280 2350 2280 2975 1605 2290 2337.39 3.14 0 50963 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 938 111.67 0.89 12 0.42 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
11 20250417 150353 57 100.00 KOSDAQ 화학 N N N N N 2345 55 2 2.40 369777258 158221 128.82 2280 2350 2280 2975 1605 2290 2337.09 3.14 0 46498 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 938 111.67 0.89 12 0.40 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N
12 20250417 140354 57 100.00 KOSDAQ 화학 N N N N N 2345 55 2 2.40 344318478 147355 119.97 2280 2350 2280 2975 1605 2290 2336.66 3.14 0 43202 2383 2336 2313 2266 2243 2325 2255 200 685 500 1690 5 1 40000000 938 111.67 0.89 12 0.37 21.00 2629.00 4225 20240524 -44.50 2000 20241209 17.25 2620 -10.50 20250228 2110 11.14 20250409 4225 -44.50 20240524 2000 17.25 20241209 2.85 Y 027050 500 200 억 1256756 N N 0 N 00 N

1
027050/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,153388,40000000,351258520,91600000000,0.38
20250415,155189,40000000,359262535,92600000000,0.39
20250414,157052,40000000,361219600,92000000000,0.39
20250411,157942,40000000,362476890,91800000000,0.39
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 153388 40000000 351258520 91600000000 0.38
3 20250415 155189 40000000 359262535 92600000000 0.39
4 20250414 157052 40000000 361219600 92000000000 0.39
5 20250411 157942 40000000 362476890 91800000000 0.39