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
029780/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,40600,40100,40800,40050,28425,1152536400,00,0.00,N,2,450,
20250417,40150,40450,40450,40050,26609,1070739900,00,0.00,N,5,-150,
20250416,40300,39500,40350,39500,44679,1792911025,00,0.00,N,2,600,
20250415,39700,39350,39900,39300,49271,1948628750,00,0.00,N,2,250,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 40600 40100 40800 40050 28425 1152536400 00 0.00 N 2 450
3 20250417 40150 40450 40450 40050 26609 1070739900 00 0.00 N 5 -150
4 20250416 40300 39500 40350 39500 44679 1792911025 00 0.00 N 2 600
5 20250415 39700 39350 39900 39300 49271 1948628750 00 0.00 N 2 250

598
029780/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185600,1152536400,40600,40600,40600,40600,1701
20250418,185500,1152536400,40600,40600,40600,40600,0
20250418,185400,1152536400,40600,40600,40600,40600,0
20250418,185300,1152536400,40600,40600,40600,40600,0
20250418,185200,1152536400,40600,40600,40600,40600,0
20250418,185100,1152536400,40600,40600,40600,40600,0
20250418,185000,1152536400,40600,40600,40600,40600,0
20250418,184900,1152536400,40600,40600,40600,40600,0
20250418,184800,1152536400,40600,40600,40600,40600,0
20250418,184700,1152536400,40600,40600,40600,40600,0
20250418,184600,1152536400,40600,40600,40600,40600,0
20250418,184500,1152536400,40600,40600,40600,40600,0
20250418,184400,1152536400,40600,40600,40600,40600,0
20250418,184300,1152536400,40600,40600,40600,40600,0
20250418,184200,1152536400,40600,40600,40600,40600,0
20250418,184100,1152536400,40600,40600,40600,40600,0
20250418,184000,1152536400,40600,40600,40600,40600,0
20250418,183900,1152536400,40600,40600,40600,40600,0
20250418,183800,1152536400,40600,40600,40600,40600,0
20250418,183700,1152536400,40600,40600,40600,40600,0
20250418,183600,1152536400,40600,40600,40600,40600,0
20250418,183500,1152536400,40600,40600,40600,40600,0
20250418,183400,1152536400,40600,40600,40600,40600,0
20250418,183300,1152536400,40600,40600,40600,40600,0
20250418,183200,1152536400,40600,40600,40600,40600,0
20250418,183100,1152536400,40600,40600,40600,40600,0
20250418,183000,1152536400,40600,40600,40600,40600,0
20250418,182900,1152536400,40600,40600,40600,40600,0
20250418,182800,1152536400,40600,40600,40600,40600,0
20250418,182700,1152536400,40600,40600,40600,40600,0
20250418,182600,1152536400,40600,40600,40600,40600,1701
20250418,182500,1152536400,40600,40600,40600,40600,0
20250418,182400,1152536400,40600,40600,40600,40600,0
20250418,182300,1152536400,40600,40600,40600,40600,0
20250418,182200,1152536400,40600,40600,40600,40600,0
20250418,182100,1152536400,40600,40600,40600,40600,0
20250418,182000,1152536400,40600,40600,40600,40600,0
20250418,181900,1152536400,40600,40600,40600,40600,0
20250418,181800,1152536400,40600,40600,40600,40600,0
20250418,181700,1152536400,40600,40600,40600,40600,0
20250418,181600,1152536400,40600,40600,40600,40600,0
20250418,181500,1152536400,40600,40600,40600,40600,0
20250418,181400,1152536400,40600,40600,40600,40600,0
20250418,181300,1152536400,40600,40600,40600,40600,0
20250418,181200,1152536400,40600,40600,40600,40600,0
20250418,181100,1152536400,40600,40600,40600,40600,0
20250418,181000,1152536400,40600,40600,40600,40600,0
20250418,180900,1152536400,40600,40600,40600,40600,0
20250418,180800,1152536400,40600,40600,40600,40600,0
20250418,180700,1152536400,40600,40600,40600,40600,0
20250418,180600,1152536400,40600,40600,40600,40600,0
20250418,180500,1152536400,40600,40600,40600,40600,0
20250418,180400,1152536400,40600,40600,40600,40600,0
20250418,180300,1152536400,40600,40600,40600,40600,0
20250418,180200,1152536400,40600,40600,40600,40600,0
20250418,180100,1152536400,40600,40600,40600,40600,0
20250418,180000,1152536400,40600,40600,40600,40600,0
20250418,175900,1152536400,40600,40600,40600,40600,0
20250418,175800,1152536400,40600,40600,40600,40600,0
20250418,175700,1152536400,40600,40600,40600,40600,0
20250418,175600,1152536400,40600,40600,40600,40600,1701
20250418,175500,1152536400,40600,40600,40600,40600,0
20250418,175400,1152536400,40600,40600,40600,40600,0
20250418,175300,1152536400,40600,40600,40600,40600,0
20250418,175200,1152536400,40600,40600,40600,40600,0
20250418,175100,1152536400,40600,40600,40600,40600,0
20250418,175000,1152536400,40600,40600,40600,40600,0
20250418,174900,1152536400,40600,40600,40600,40600,0
20250418,174800,1152536400,40600,40600,40600,40600,0
20250418,174700,1152536400,40600,40600,40600,40600,0
20250418,174600,1152536400,40600,40600,40600,40600,0
20250418,174500,1152536400,40600,40600,40600,40600,0
20250418,174400,1152536400,40600,40600,40600,40600,0
20250418,174300,1152536400,40600,40600,40600,40600,0
20250418,174200,1152536400,40600,40600,40600,40600,0
20250418,174100,1152536400,40600,40600,40600,40600,0
20250418,174000,1152536400,40600,40600,40600,40600,0
20250418,173900,1152536400,40600,40600,40600,40600,0
20250418,173800,1152536400,40600,40600,40600,40600,0
20250418,173700,1152536400,40600,40600,40600,40600,0
20250418,173600,1152536400,40600,40600,40600,40600,0
20250418,173500,1152536400,40600,40600,40600,40600,0
20250418,173400,1152536400,40600,40600,40600,40600,0
20250418,173300,1152536400,40600,40600,40600,40600,0
20250418,173200,1152536400,40600,40600,40600,40600,0
20250418,173100,1152536400,40600,40600,40600,40600,0
20250418,173000,1152536400,40600,40600,40600,40600,0
20250418,172900,1152536400,40600,40600,40600,40600,0
20250418,172800,1152536400,40600,40600,40600,40600,0
20250418,172700,1152536400,40600,40600,40600,40600,0
20250418,172600,1152536400,40600,40600,40600,40600,1701
20250418,172500,1152536400,40600,40600,40600,40600,0
20250418,172400,1152536400,40600,40600,40600,40600,0
20250418,172300,1152536400,40600,40600,40600,40600,0
20250418,172200,1152536400,40600,40600,40600,40600,0
20250418,172100,1152536400,40600,40600,40600,40600,0
20250418,172000,1152536400,40600,40600,40600,40600,0
20250418,171900,1152536400,40600,40600,40600,40600,0
20250418,171800,1152536400,40600,40600,40600,40600,0
20250418,171700,1152536400,40600,40600,40600,40600,0
20250418,171600,1152536400,40600,40600,40600,40600,0
20250418,171500,1152536400,40600,40600,40600,40600,0
20250418,171400,1152536400,40600,40600,40600,40600,0
20250418,171300,1152536400,40600,40600,40600,40600,0
20250418,171200,1152536400,40600,40600,40600,40600,0
20250418,171100,1152536400,40600,40600,40600,40600,0
20250418,171000,1152536400,40600,40600,40600,40600,0
20250418,170900,1152536400,40600,40600,40600,40600,0
20250418,170800,1152536400,40600,40600,40600,40600,0
20250418,170700,1152536400,40600,40600,40600,40600,0
20250418,170600,1152536400,40600,40600,40600,40600,0
20250418,170500,1152536400,40600,40600,40600,40600,0
20250418,170400,1152536400,40600,40600,40600,40600,0
20250418,170300,1152536400,40600,40600,40600,40600,0
20250418,170200,1152536400,40600,40600,40600,40600,0
20250418,170100,1152536400,40600,40600,40600,40600,0
20250418,170000,1152536400,40600,40600,40600,40600,0
20250418,165900,1152536400,40600,40600,40600,40600,0
20250418,165800,1152536400,40600,40600,40600,40600,0
20250418,165700,1152536400,40600,40600,40600,40600,0
20250418,165600,1152536400,40600,40600,40600,40600,1701
20250418,165500,1152536400,40600,40600,40600,40600,0
20250418,165400,1152536400,40600,40600,40600,40600,0
20250418,165300,1152536400,40600,40600,40600,40600,0
20250418,165200,1152536400,40600,40600,40600,40600,0
20250418,165100,1152536400,40600,40600,40600,40600,0
20250418,165000,1152536400,40600,40600,40600,40600,0
20250418,164900,1152536400,40600,40600,40600,40600,0
20250418,164800,1152536400,40600,40600,40600,40600,0
20250418,164700,1152536400,40600,40600,40600,40600,0
20250418,164600,1152536400,40600,40600,40600,40600,0
20250418,164500,1152536400,40600,40600,40600,40600,0
20250418,164400,1152536400,40600,40600,40600,40600,0
20250418,164300,1152536400,40600,40600,40600,40600,0
20250418,164200,1152536400,40600,40600,40600,40600,0
20250418,164100,1152536400,40600,40600,40600,40600,0
20250418,164000,1152536400,40600,40600,40600,40600,0
20250418,163900,1152536400,40600,40600,40600,40600,0
20250418,163800,1152536400,40600,40600,40600,40600,0
20250418,163700,1152536400,40600,40600,40600,40600,0
20250418,163600,1152536400,40600,40600,40600,40600,0
20250418,163500,1152536400,40600,40600,40600,40600,0
20250418,163400,1152536400,40600,40600,40600,40600,0
20250418,163300,1152536400,40600,40600,40600,40600,0
20250418,163200,1152536400,40600,40600,40600,40600,0
20250418,163100,1152536400,40600,40600,40600,40600,0
20250418,163000,1152536400,40600,40600,40600,40600,0
20250418,162900,1152536400,40600,40600,40600,40600,0
20250418,162800,1152536400,40600,40600,40600,40600,0
20250418,162700,1152536400,40600,40600,40600,40600,0
20250418,162600,1152536400,40600,40600,40600,40600,1701
20250418,162500,1152536400,40600,40600,40600,40600,0
20250418,162400,1152536400,40600,40600,40600,40600,0
20250418,162300,1152536400,40600,40600,40600,40600,0
20250418,162200,1152536400,40600,40600,40600,40600,0
20250418,162100,1152536400,40600,40600,40600,40600,0
20250418,162000,1152536400,40600,40600,40600,40600,0
20250418,161900,1152536400,40600,40600,40600,40600,0
20250418,161800,1152536400,40600,40600,40600,40600,0
20250418,161700,1152536400,40600,40600,40600,40600,0
20250418,161600,1152536400,40600,40600,40600,40600,0
20250418,161500,1152536400,40600,40600,40600,40600,0
20250418,161400,1152536400,40600,40600,40600,40600,0
20250418,161300,1152536400,40600,40600,40600,40600,0
20250418,161200,1152536400,40600,40600,40600,40600,0
20250418,161100,1152536400,40600,40600,40600,40600,0
20250418,161000,1152536400,40600,40600,40600,40600,0
20250418,160900,1152536400,40600,40600,40600,40600,0
20250418,160800,1152536400,40600,40600,40600,40600,0
20250418,160700,1152536400,40600,40600,40600,40600,0
20250418,160600,1152536400,40600,40600,40600,40600,0
20250418,160500,1152536400,40600,40600,40600,40600,0
20250418,160400,1152536400,40600,40600,40600,40600,0
20250418,160300,1152536400,40600,40600,40600,40600,0
20250418,160200,1152536400,40600,40600,40600,40600,0
20250418,160100,1152536400,40600,40600,40600,40600,0
20250418,160000,1152536400,40600,40600,40600,40600,0
20250418,155900,1152536400,40600,40600,40600,40600,0
20250418,155800,1152536400,40600,40600,40600,40600,0
20250418,155700,1152536400,40600,40600,40600,40600,0
20250418,155600,1152536400,40600,40600,40600,40600,1701
20250418,155500,1152536400,40600,40600,40600,40600,0
20250418,155400,1152536400,40600,40600,40600,40600,0
20250418,155300,1152536400,40600,40600,40600,40600,0
20250418,155200,1152536400,40600,40600,40600,40600,0
20250418,155100,1152536400,40600,40600,40600,40600,0
20250418,155000,1152536400,40600,40600,40600,40600,0
20250418,154900,1152536400,40600,40600,40600,40600,0
20250418,154800,1152536400,40600,40600,40600,40600,0
20250418,154700,1152536400,40600,40600,40600,40600,0
20250418,154600,1152536400,40600,40600,40600,40600,0
20250418,154500,1152536400,40600,40600,40600,40600,0
20250418,154400,1152536400,40600,40600,40600,40600,0
20250418,154300,1152536400,40600,40600,40600,40600,0
20250418,154200,1152536400,40600,40600,40600,40600,0
20250418,154100,1152536400,40600,40600,40600,40600,0
20250418,154000,1152536400,40600,40600,40600,40600,0
20250418,153900,1152536400,40600,40600,40600,40600,0
20250418,153800,1152536400,40600,40600,40600,40600,0
20250418,153700,1152536400,40600,40600,40600,40600,0
20250418,153600,1152536400,40600,40600,40600,40600,0
20250418,153500,1152536400,40600,40600,40600,40600,0
20250418,153400,1152536400,40600,40600,40600,40600,0
20250418,153300,1152536400,40600,40600,40600,40600,0
20250418,153200,1152536400,40600,40600,40600,40600,0
20250418,153100,1152536400,40600,40600,40600,40600,0
20250418,153000,1152536400,40600,40600,40600,40600,1701
20250418,152900,1083475800,40650,40650,40650,40650,0
20250418,152800,1083475800,40650,40650,40650,40650,0
20250418,152700,1083475800,40650,40650,40650,40650,0
20250418,152600,1083475800,40650,40650,40650,40650,0
20250418,152500,1083475800,40650,40650,40650,40650,0
20250418,152400,1083475800,40650,40650,40650,40650,0
20250418,152300,1083475800,40650,40650,40650,40650,0
20250418,152200,1083475800,40650,40650,40650,40650,0
20250418,152100,1083475800,40650,40650,40650,40650,0
20250418,152000,1083475800,40650,40650,40650,40650,0
20250418,151900,1083475800,40650,40650,40650,40600,59
20250418,151800,1081077650,40650,40650,40650,40600,192
20250418,151700,1073281050,40600,40600,40650,40600,134
20250418,151600,1067834300,40650,40650,40650,40600,249
20250418,151500,1057724750,40650,40600,40650,40600,139
20250418,151400,1052074750,40650,40700,40750,40600,298
20250418,151300,1039952900,40600,40650,40700,40600,326
20250418,151200,1026694500,40650,40750,40750,40600,253
20250418,151100,1016395450,40650,40600,40750,40600,268
20250418,151000,1005487750,40600,40750,40750,40600,246
20250418,150900,995471750,40750,40650,40750,40550,286
20250418,150800,983843300,40600,40750,40750,40600,209
20250418,150700,975331650,40700,40600,40750,40550,257
20250418,150600,964877250,40600,40650,40800,40600,256
20250418,150500,954463600,40600,40650,40800,40600,291
20250418,150400,942622600,40750,40700,40750,40600,248
20250418,150300,932528600,40650,40650,40700,40650,186
20250418,150200,924963250,40650,40800,40800,40600,279
20250418,150100,913599550,40600,40650,40800,40600,291
20250418,150000,901756900,40600,40800,40800,40600,497
20250418,145900,881537050,40600,40650,40800,40600,165
20250418,145800,874829550,40650,40800,40800,40600,389
20250418,145700,859001700,40650,40800,40800,40650,205
20250418,145600,850645250,40600,40800,40800,40600,532
20250418,145500,829000500,40800,40650,40800,40650,228
20250418,145400,819712450,40700,40750,40800,40650,289
20250418,145300,807943350,40700,40700,40750,40700,218
20250418,145200,799065150,40750,40750,40750,40700,280
20250418,145100,787662550,40750,40750,40750,40650,189
20250418,145000,779962800,40700,40750,40750,40650,262
20250418,144900,769290300,40650,40750,40800,40650,267
20250418,144800,758411450,40750,40650,40750,40600,225
20250418,144700,749251350,40650,40800,40800,40600,297
20250418,144600,737169550,40700,40750,40800,40700,306
20250418,144500,724700900,40700,40750,40800,40650,207
20250418,144400,716268000,40800,40650,40800,40650,291
20250418,144300,704413000,40650,40750,40750,40650,388
20250418,144200,688621700,40750,40700,40750,40650,229
20250418,144100,679295150,40700,40750,40750,40600,204
20250418,144000,670989750,40750,40700,40750,40650,366
20250418,143900,656084800,40700,40750,40750,40600,236
20250418,143800,646481650,40750,40750,40750,40600,311
20250418,143700,633817450,40750,40700,40750,40700,181
20250418,143600,626445600,40700,40450,40750,40400,4417
20250418,143500,447211875,40450,40450,40450,40400,167
20250418,143400,440456825,40450,40450,40450,40400,484
20250418,143300,420886525,40500,40500,40500,40500,20
20250418,143200,420076525,40500,40500,40500,40500,5
20250418,143100,419874025,40450,40500,40500,40450,6
20250418,143000,419631075,40500,40450,40500,40450,92
20250418,142900,415907775,40450,40500,40500,40450,11
20250418,142800,415462475,40500,40500,40500,40450,5
20250418,142700,415260025,40500,40500,40500,40500,12
20250418,142600,414774025,40500,40500,40500,40500,14
20250418,142500,414207025,40500,40500,40500,40450,15
20250418,142400,413599575,40500,40500,40500,40500,27
20250418,142300,412506075,40500,40500,40500,40500,25
20250418,142200,411493575,40500,40450,40500,40450,2
20250418,142100,411412625,40500,40450,40500,40450,358
20250418,142000,396929425,40450,40450,40450,40450,11
20250418,141900,396484475,40450,40400,40450,40400,24
20250418,141800,395513725,40450,40450,40450,40450,4
20250418,141700,395351925,40450,40450,40450,40450,37
20250418,141600,393855275,40450,40450,40450,40450,37
20250418,141500,392358625,40400,40450,40450,40400,15
20250418,141400,391751975,40450,40450,40450,40450,14
20250418,141300,391185675,40450,40450,40450,40450,1
20250418,141200,391145225,40450,40450,40450,40400,27
20250418,141100,390053125,40400,40400,40400,40400,0
20250418,141000,390053125,40400,40400,40400,40400,0
20250418,140900,390053125,40400,40400,40400,40400,1
20250418,140800,390012725,40450,40450,40450,40450,0
20250418,140700,390012725,40450,40450,40450,40450,23
20250418,140600,389082375,40450,40425,40450,40400,23
20250418,140500,388152175,40450,40450,40450,40450,0
20250418,140400,388152175,40450,40450,40450,40450,0
20250418,140300,388152175,40450,40450,40450,40450,7
20250418,140200,387869025,40400,40400,40400,40400,1
20250418,140100,387828625,40450,40450,40450,40450,0
20250418,140000,387828625,40450,40450,40450,40450,7
20250418,135900,387545475,40400,40400,40400,40400,1
20250418,135800,387505075,40450,40450,40450,40450,1
20250418,135700,387464625,40450,40450,40450,40450,10
20250418,135600,387060125,40400,40400,40400,40400,2
20250418,135500,386979325,40450,40450,40450,40450,339
20250418,135400,373266775,40450,40450,40450,40450,3
20250418,135300,373145425,40450,40450,40450,40450,1
20250418,135200,373104975,40500,40450,40500,40450,81
20250418,135100,369828025,40500,40500,40500,40500,10
20250418,135000,369423025,40500,40450,40500,40450,2
20250418,134900,369342075,40500,40500,40500,40500,16
20250418,134800,368694075,40500,40500,40500,40500,6
20250418,134700,368451075,40500,40500,40500,40500,2
20250418,134600,368370075,40450,40450,40450,40450,1
20250418,134500,368329625,40500,40500,40500,40500,2
20250418,134400,368248625,40500,40500,40500,40500,18
20250418,134300,367519625,40500,40450,40500,40450,6
20250418,134200,367276675,40500,40500,40500,40500,0
20250418,134100,367276675,40500,40450,40500,40450,355
20250418,134000,352916525,40400,40400,40400,40400,1
20250418,133900,352876125,40450,40450,40450,40450,12
20250418,133800,352390725,40450,40450,40450,40450,0
20250418,133700,352390725,40450,40400,40450,40400,7
20250418,133600,352107625,40400,40400,40400,40400,0
20250418,133500,352107625,40400,40400,40400,40400,0
20250418,133400,352107625,40400,40400,40400,40400,0
20250418,133300,352107625,40400,40400,40400,40400,2
20250418,133200,352026825,40450,40450,40450,40450,0
20250418,133100,352026825,40450,40450,40450,40450,5
20250418,133000,351824575,40450,40400,40450,40400,314
20250418,132900,339138375,40400,40400,40400,40400,0
20250418,132800,339138375,40400,40400,40400,40400,0
20250418,132700,339138375,40400,40400,40400,40400,1
20250418,132600,339097975,40450,40450,40450,40450,6
20250418,132500,338855275,40400,40400,40450,40400,15
20250418,132400,338248625,40400,40400,40400,40400,1
20250418,132300,338208225,40450,40450,40450,40450,0
20250418,132200,338208225,40450,40450,40450,40450,0
20250418,132100,338208225,40450,40400,40450,40400,16
20250418,132000,337561075,40400,40400,40400,40400,0
20250418,131900,337561075,40400,40400,40400,40400,0
20250418,131800,337561075,40400,40400,40400,40400,1
20250418,131700,337520675,40400,40400,40400,40400,1
20250418,131600,337480275,40400,40400,40400,40400,1
20250418,131500,337439875,40400,40400,40400,40400,0
20250418,131400,337439875,40400,40400,40400,40400,2
20250418,131300,337359075,40450,40450,40450,40450,0
20250418,131200,337359075,40450,40450,40450,40450,0
20250418,131100,337359075,40450,40450,40500,40450,83
20250418,131000,333999475,40450,40450,40450,40450,126
20250418,130900,328902775,40450,40450,40450,40450,0
20250418,130800,328902775,40450,40450,40450,40450,1
20250418,130700,328862325,40500,40450,40500,40450,57
20250418,130600,326556325,40450,40450,40450,40450,1
20250418,130500,326515875,40450,40450,40450,40450,0
20250418,130400,326515875,40450,40450,40500,40450,46
20250418,130300,324654875,40450,40450,40450,40450,0
20250418,130200,324654875,40450,40450,40450,40450,6
20250418,130100,324412175,40450,40450,40450,40450,1
20250418,130000,324371725,40500,40500,40500,40450,26
20250418,125900,323319725,40450,40450,40450,40450,2
20250418,125800,323238825,40450,40450,40450,40450,1
20250418,125700,323198375,40500,40500,40500,40500,0
20250418,125600,323198375,40500,40450,40500,40450,60
20250418,125500,320770375,40500,40450,40500,40450,116
20250418,125400,316077675,40450,40450,40450,40450,7
20250418,125300,315794525,40500,40500,40500,40500,0
20250418,125200,315794525,40500,40450,40500,40450,26
20250418,125100,314742625,40450,40450,40450,40450,0
20250418,125000,314742625,40450,40450,40450,40450,138
20250418,124900,309160525,40450,40450,40450,40450,28
20250418,124800,308027925,40400,40450,40450,40400,36
20250418,124700,306571775,40450,40450,40450,40450,4
20250418,124600,306409975,40400,40400,40400,40400,0
20250418,124500,306409975,40400,40400,40400,40400,1
20250418,124400,306369575,40450,40450,40450,40450,22
20250418,124300,305479675,40400,40400,40400,40400,0
20250418,124200,305479675,40400,40400,40400,40400,1
20250418,124100,305439275,40450,40450,40450,40450,0
20250418,124000,305439275,40450,40450,40450,40450,1
20250418,123900,305398825,40400,40400,40400,40400,2
20250418,123800,305318025,40500,40500,40500,40500,0
20250418,123700,305318025,40500,40400,40500,40400,154
20250418,123600,299088625,40400,40400,40400,40400,0
20250418,123500,299088625,40400,40450,40500,40400,208
20250418,123400,290674025,40400,40400,40400,40400,0
20250418,123300,290674025,40400,40400,40400,40400,0
20250418,123200,290674025,40400,40450,40450,40400,4
20250418,123100,290512275,40450,40400,40450,40400,6
20250418,123000,290269725,40450,40450,40450,40450,1
20250418,122900,290229275,40400,40400,40400,40400,1
20250418,122800,290188875,40450,40450,40450,40450,0
20250418,122700,290188875,40450,40400,40450,40400,60
20250418,122600,287764325,40400,40450,40450,40400,5
20250418,122500,287562125,40400,40450,40450,40400,11
20250418,122400,287117275,40450,40450,40450,40450,30
20250418,122300,285903775,40400,40400,40450,40400,104
20250418,122200,281697075,40450,40450,40450,40450,1
20250418,122100,281656625,40450,40450,40450,40450,5
20250418,122000,281454375,40400,40400,40400,40400,2
20250418,121900,281373575,40400,40400,40450,40400,257
20250418,121800,270989825,40400,40400,40400,40400,0
20250418,121700,270989825,40400,40400,40400,40400,0
20250418,121600,270989825,40400,40450,40450,40400,11
20250418,121500,270544975,40450,40450,40450,40450,0
20250418,121400,270544975,40450,40450,40450,40450,18
20250418,121300,269816875,40450,40400,40450,40400,5
20250418,121200,269614675,40400,40400,40400,40400,0
20250418,121100,269614675,40400,40400,40400,40400,0
20250418,121000,269614675,40400,40400,40400,40400,1
20250418,120900,269574275,40450,40450,40450,40450,0
20250418,120800,269574275,40450,40400,40450,40400,44
20250418,120700,267795975,40400,40400,40400,40400,0
20250418,120600,267795975,40400,40400,40450,40400,44
20250418,120500,266018125,40450,40450,40450,40450,1
20250418,120400,265977675,40450,40450,40450,40450,0
20250418,120300,265977675,40450,40450,40450,40400,21
20250418,120200,265128275,40450,40450,40450,40450,5
20250418,120100,264926025,40450,40450,40450,40400,233
20250418,120000,255512325,40450,40400,40450,40400,6
20250418,115900,255269675,40450,40450,40450,40450,2
20250418,115800,255188775,40400,40400,40400,40400,0
20250418,115700,255188775,40400,40400,40400,40400,2
20250418,115600,255107975,40400,40400,40400,40400,0
20250418,115500,255107975,40400,40400,40400,40400,1
20250418,115400,255067575,40400,40400,40400,40400,1
20250418,115300,255027175,40450,40450,40450,40450,14
20250418,115200,254460875,40450,40450,40450,40450,5
20250418,115100,254258625,40450,40450,40450,40450,11
20250418,115000,253813675,40400,40400,40400,40400,1
20250418,114900,253773275,40400,40400,40400,40400,3
20250418,114800,253652075,40450,40350,40450,40350,184
20250418,114700,246221025,40350,40350,40350,40350,1
20250418,114600,246180675,40400,40400,40400,40400,0
20250418,114500,246180675,40400,40400,40400,40400,32
20250418,114400,244887875,40350,40400,40400,40350,67
20250418,114300,242183325,40400,40400,40400,40400,0
20250418,114200,242183325,40400,40400,40400,40400,14
20250418,114100,241617725,40350,40350,40350,40350,20
20250418,114000,240810725,40400,40400,40400,40400,59
20250418,113900,238427125,40400,40400,40400,40400,0
20250418,113800,238427125,40400,40400,40400,40400,2
20250418,113700,238346325,40450,40450,40450,40450,0
20250418,113600,238346325,40450,40450,40450,40450,0
20250418,113500,238346325,40450,40400,40450,40400,25
20250418,113400,237336175,40350,40350,40350,40350,1
20250418,113300,237295825,40450,40400,40450,40350,70
20250418,113200,234467675,40400,40400,40400,40400,123
20250418,113100,229498475,40450,40450,40450,40400,18
20250418,113000,228770425,40450,40450,40450,40450,0
20250418,112900,228770425,40450,40450,40450,40450,12
20250418,112800,228285025,40450,40350,40450,40350,48
20250418,112700,226345625,40450,40400,40450,40400,212
20250418,112600,217779675,40350,40350,40350,40350,0
20250418,112500,217779675,40350,40350,40350,40350,1
20250418,112400,217739325,40400,40400,40400,40400,1
20250418,112300,217698925,40350,40350,40350,40350,0
20250418,112200,217698925,40350,40350,40350,40350,0
20250418,112100,217698925,40350,40350,40350,40350,1
20250418,112000,217658575,40350,40350,40350,40350,1
20250418,111900,217618225,40400,40400,40400,40400,0
20250418,111800,217618225,40400,40450,40450,40400,111
20250418,111700,213132925,40450,40450,40450,40450,0
20250418,111600,213132925,40450,40450,40450,40400,8
20250418,111500,212809575,40400,40400,40400,40400,1
20250418,111400,212769175,40450,40450,40450,40450,14
20250418,111300,212202875,40450,40400,40450,40400,170
20250418,111200,205333875,40500,40400,40500,40400,2
20250418,111100,205252975,40500,40500,40500,40500,0
20250418,111000,205252975,40500,40400,40500,40350,220
20250418,110900,196366375,40400,40400,40500,40400,85
20250418,110800,192927775,40500,40500,40500,40500,0
20250418,110700,192927775,40500,40500,40500,40500,0
20250418,110600,192927775,40500,40450,40500,40400,41
20250418,110500,191269425,40400,40400,40400,40400,1
20250418,110400,191229025,40500,40450,40500,40450,4
20250418,110300,191067175,40450,40450,40450,40450,21
20250418,110200,190217725,40450,40400,40450,40400,16
20250418,110100,189570575,40500,40500,40500,40500,0
20250418,110000,189570575,40500,40500,40500,40400,26
20250418,105900,188519175,40350,40450,40450,40350,4
20250418,105800,188357475,40450,40450,40450,40450,20
20250418,105700,187548475,40450,40450,40450,40450,0
20250418,105600,187548475,40450,40350,40450,40350,52
20250418,105500,185445275,40400,40350,40400,40350,26
20250418,105400,184394925,40450,40450,40450,40450,29
20250418,105300,183221875,40350,40350,40350,40350,50
20250418,105200,181204375,40300,40400,40400,40300,186
20250418,105100,173699025,40400,40400,40400,40400,0
20250418,105000,173699025,40400,40400,40400,40400,10
20250418,104900,173295025,40350,40350,40350,40350,1
20250418,104800,173254675,40450,40350,40450,40350,34
20250418,104700,171880975,40350,40350,40350,40350,0
20250418,104600,171880975,40350,40350,40400,40350,6
20250418,104500,171638775,40400,40400,40400,40400,246
20250418,104400,161700375,40400,40400,40400,40400,224
20250418,104300,152650775,40400,40350,40400,40350,29
20250418,104200,151479225,40400,40400,40400,40400,4
20250418,104100,151317625,40400,40400,40400,40400,6
20250418,104000,151075225,40350,40300,40350,40300,3
20250418,103900,150954225,40350,40350,40350,40350,3
20250418,103800,150833175,40350,40350,40350,40350,107
20250418,103700,146515725,40350,40350,40350,40350,91
20250418,103600,142843875,40350,40350,40350,40300,92
20250418,103500,139131750,40350,40350,40350,40350,37
20250418,103400,137638800,40350,40350,40350,40350,50
20250418,103300,135621300,40350,40350,40350,40300,46
20250418,103200,133765250,40350,40350,40350,40350,38
20250418,103100,132231950,40350,40350,40350,40350,15
20250418,103000,131626700,40350,40350,40350,40300,32
20250418,102900,130335550,40350,40350,40350,40350,32
20250418,102800,129044350,40350,40300,40350,40300,65
20250418,102700,126421850,40250,40300,40300,40250,51
20250418,102600,124368600,40300,40300,40300,40300,37
20250418,102500,122877500,40250,40250,40250,40250,0
20250418,102400,122877500,40250,40250,40250,40250,0
20250418,102300,122877500,40250,40250,40250,40250,1
20250418,102200,122837250,40250,40250,40250,40250,0
20250418,102100,122837250,40250,40300,40300,40250,41
20250418,102000,121185050,40300,40300,40300,40300,1
20250418,101900,121144750,40400,40400,40400,40400,0
20250418,101800,121144750,40400,40150,40400,40150,79
20250418,101700,117961400,40150,40300,40300,40150,8
20250418,101600,117639300,40200,40300,40300,40200,257
20250418,101500,107294100,40350,40400,40400,40350,4
20250418,101400,107132550,40400,40350,40400,40350,32
20250418,101300,105841150,40350,40350,40350,40350,5
20250418,101200,105639400,40450,40350,40450,40350,57
20250418,101100,103336600,40350,40300,40350,40300,9
20250418,101000,102973500,40350,40350,40350,40350,5
20250418,100900,102771750,40350,40350,40350,40350,0
20250418,100800,102771750,40350,40300,40350,40300,8
20250418,100700,102449000,40300,40350,40350,40300,9
20250418,100600,102085900,40350,40300,40350,40300,55
20250418,100500,99869150,40300,40250,40300,40250,45
20250418,100400,98057650,40250,40250,40250,40250,1
20250418,100300,98017400,40300,40300,40300,40300,12
20250418,100200,97533800,40300,40300,40300,40300,1
20250418,100100,97493500,40300,40300,40350,40250,25
20250418,100000,96486100,40250,40300,40300,40250,4
20250418,095900,96325000,40200,40250,40250,40200,7
20250418,095800,96043400,40200,40200,40200,40200,2
20250418,095700,95963000,40250,40250,40250,40250,1
20250418,095600,95922750,40250,40250,40250,40250,0
20250418,095500,95922750,40250,40200,40250,40200,5
20250418,095400,95721550,40250,40250,40250,40250,21
20250418,095300,94876300,40300,40300,40300,40300,4
20250418,095200,94715100,40300,40300,40300,40300,4
20250418,095100,94553900,40300,40300,40300,40300,1
20250418,095000,94513600,40300,40300,40300,40250,63
20250418,094900,91977700,40300,40300,40300,40300,12
20250418,094800,91494100,40300,40300,40300,40300,0
20250418,094700,91494100,40300,40300,40300,40300,0
20250418,094600,91494100,40300,40300,40300,40300,0
20250418,094500,91494100,40300,40300,40300,40300,1
20250418,094400,91453800,40300,40250,40300,40250,14
20250418,094300,90890100,40300,40300,40300,40300,0
20250418,094200,90890100,40300,40300,40300,40250,7
20250418,094100,90608100,40300,40300,40300,40300,5
20250418,094000,90406600,40300,40300,40300,40300,0
20250418,093900,90406600,40300,40300,40300,40300,2
20250418,093800,90326000,40250,40250,40250,40250,6
20250418,093700,90084500,40300,40300,40300,40300,0
20250418,093600,90084500,40300,40300,40300,40300,1
20250418,093500,90044200,40300,40300,40300,40300,3
20250418,093400,89923300,40300,40300,40300,40300,2
20250418,093300,89842700,40300,40300,40300,40300,2
20250418,093200,89762100,40300,40300,40300,40300,16
20250418,093100,89117300,40300,40250,40300,40250,15
20250418,093000,88513450,40250,40150,40250,40150,518
20250418,092900,67715450,40150,40200,40200,40150,58
20250418,092800,65385700,40250,40250,40250,40250,0
20250418,092700,65385700,40250,40250,40250,40250,0
20250418,092600,65385700,40250,40250,40250,40250,0
20250418,092500,65385700,40250,40250,40250,40250,87
20250418,092400,61883950,40250,40250,40250,40250,0
20250418,092300,61883950,40250,40200,40250,40200,161
20250418,092200,55404250,40200,40200,40200,40150,165
20250418,092100,48778800,40200,40200,40200,40200,14
20250418,092000,48216000,40200,40200,40200,40200,1
20250418,091900,48175800,40200,40200,40200,40200,227
20250418,091800,39050400,40200,40200,40200,40200,7
20250418,091700,38769000,40200,40200,40200,40200,9
20250418,091600,38407200,40200,40200,40200,40200,32
20250418,091500,37120800,40200,40200,40200,40200,0
20250418,091400,37120800,40200,40200,40200,40150,68
20250418,091300,34387250,40200,40200,40200,40200,20
20250418,091200,33583250,40200,40200,40200,40200,19
20250418,091100,32819450,40200,40400,40400,40150,50
20250418,091000,30807900,40450,40300,40450,40300,43
20250418,090900,29074700,40450,40300,40450,40300,336
20250418,090800,15486100,40300,40300,40300,40300,0
20250418,090700,15486100,40300,40300,40300,40300,0
20250418,090600,15486100,40300,40300,40300,40300,2
20250418,090500,15405500,40300,40300,40300,40200,19
20250418,090400,14640600,40200,40200,40200,40200,0
20250418,090300,14640600,40200,40200,40200,40200,1
20250418,090200,14600400,40400,40350,40400,40350,17
20250418,090100,13914350,40200,40200,40200,40200,47
20250418,090000,12024950,40100,40100,40100,40050,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185600 1152536400 40600 40600 40600 40600 1701
3 20250418 185500 1152536400 40600 40600 40600 40600 0
4 20250418 185400 1152536400 40600 40600 40600 40600 0
5 20250418 185300 1152536400 40600 40600 40600 40600 0
6 20250418 185200 1152536400 40600 40600 40600 40600 0
7 20250418 185100 1152536400 40600 40600 40600 40600 0
8 20250418 185000 1152536400 40600 40600 40600 40600 0
9 20250418 184900 1152536400 40600 40600 40600 40600 0
10 20250418 184800 1152536400 40600 40600 40600 40600 0
11 20250418 184700 1152536400 40600 40600 40600 40600 0
12 20250418 184600 1152536400 40600 40600 40600 40600 0
13 20250418 184500 1152536400 40600 40600 40600 40600 0
14 20250418 184400 1152536400 40600 40600 40600 40600 0
15 20250418 184300 1152536400 40600 40600 40600 40600 0
16 20250418 184200 1152536400 40600 40600 40600 40600 0
17 20250418 184100 1152536400 40600 40600 40600 40600 0
18 20250418 184000 1152536400 40600 40600 40600 40600 0
19 20250418 183900 1152536400 40600 40600 40600 40600 0
20 20250418 183800 1152536400 40600 40600 40600 40600 0
21 20250418 183700 1152536400 40600 40600 40600 40600 0
22 20250418 183600 1152536400 40600 40600 40600 40600 0
23 20250418 183500 1152536400 40600 40600 40600 40600 0
24 20250418 183400 1152536400 40600 40600 40600 40600 0
25 20250418 183300 1152536400 40600 40600 40600 40600 0
26 20250418 183200 1152536400 40600 40600 40600 40600 0
27 20250418 183100 1152536400 40600 40600 40600 40600 0
28 20250418 183000 1152536400 40600 40600 40600 40600 0
29 20250418 182900 1152536400 40600 40600 40600 40600 0
30 20250418 182800 1152536400 40600 40600 40600 40600 0
31 20250418 182700 1152536400 40600 40600 40600 40600 0
32 20250418 182600 1152536400 40600 40600 40600 40600 1701
33 20250418 182500 1152536400 40600 40600 40600 40600 0
34 20250418 182400 1152536400 40600 40600 40600 40600 0
35 20250418 182300 1152536400 40600 40600 40600 40600 0
36 20250418 182200 1152536400 40600 40600 40600 40600 0
37 20250418 182100 1152536400 40600 40600 40600 40600 0
38 20250418 182000 1152536400 40600 40600 40600 40600 0
39 20250418 181900 1152536400 40600 40600 40600 40600 0
40 20250418 181800 1152536400 40600 40600 40600 40600 0
41 20250418 181700 1152536400 40600 40600 40600 40600 0
42 20250418 181600 1152536400 40600 40600 40600 40600 0
43 20250418 181500 1152536400 40600 40600 40600 40600 0
44 20250418 181400 1152536400 40600 40600 40600 40600 0
45 20250418 181300 1152536400 40600 40600 40600 40600 0
46 20250418 181200 1152536400 40600 40600 40600 40600 0
47 20250418 181100 1152536400 40600 40600 40600 40600 0
48 20250418 181000 1152536400 40600 40600 40600 40600 0
49 20250418 180900 1152536400 40600 40600 40600 40600 0
50 20250418 180800 1152536400 40600 40600 40600 40600 0
51 20250418 180700 1152536400 40600 40600 40600 40600 0
52 20250418 180600 1152536400 40600 40600 40600 40600 0
53 20250418 180500 1152536400 40600 40600 40600 40600 0
54 20250418 180400 1152536400 40600 40600 40600 40600 0
55 20250418 180300 1152536400 40600 40600 40600 40600 0
56 20250418 180200 1152536400 40600 40600 40600 40600 0
57 20250418 180100 1152536400 40600 40600 40600 40600 0
58 20250418 180000 1152536400 40600 40600 40600 40600 0
59 20250418 175900 1152536400 40600 40600 40600 40600 0
60 20250418 175800 1152536400 40600 40600 40600 40600 0
61 20250418 175700 1152536400 40600 40600 40600 40600 0
62 20250418 175600 1152536400 40600 40600 40600 40600 1701
63 20250418 175500 1152536400 40600 40600 40600 40600 0
64 20250418 175400 1152536400 40600 40600 40600 40600 0
65 20250418 175300 1152536400 40600 40600 40600 40600 0
66 20250418 175200 1152536400 40600 40600 40600 40600 0
67 20250418 175100 1152536400 40600 40600 40600 40600 0
68 20250418 175000 1152536400 40600 40600 40600 40600 0
69 20250418 174900 1152536400 40600 40600 40600 40600 0
70 20250418 174800 1152536400 40600 40600 40600 40600 0
71 20250418 174700 1152536400 40600 40600 40600 40600 0
72 20250418 174600 1152536400 40600 40600 40600 40600 0
73 20250418 174500 1152536400 40600 40600 40600 40600 0
74 20250418 174400 1152536400 40600 40600 40600 40600 0
75 20250418 174300 1152536400 40600 40600 40600 40600 0
76 20250418 174200 1152536400 40600 40600 40600 40600 0
77 20250418 174100 1152536400 40600 40600 40600 40600 0
78 20250418 174000 1152536400 40600 40600 40600 40600 0
79 20250418 173900 1152536400 40600 40600 40600 40600 0
80 20250418 173800 1152536400 40600 40600 40600 40600 0
81 20250418 173700 1152536400 40600 40600 40600 40600 0
82 20250418 173600 1152536400 40600 40600 40600 40600 0
83 20250418 173500 1152536400 40600 40600 40600 40600 0
84 20250418 173400 1152536400 40600 40600 40600 40600 0
85 20250418 173300 1152536400 40600 40600 40600 40600 0
86 20250418 173200 1152536400 40600 40600 40600 40600 0
87 20250418 173100 1152536400 40600 40600 40600 40600 0
88 20250418 173000 1152536400 40600 40600 40600 40600 0
89 20250418 172900 1152536400 40600 40600 40600 40600 0
90 20250418 172800 1152536400 40600 40600 40600 40600 0
91 20250418 172700 1152536400 40600 40600 40600 40600 0
92 20250418 172600 1152536400 40600 40600 40600 40600 1701
93 20250418 172500 1152536400 40600 40600 40600 40600 0
94 20250418 172400 1152536400 40600 40600 40600 40600 0
95 20250418 172300 1152536400 40600 40600 40600 40600 0
96 20250418 172200 1152536400 40600 40600 40600 40600 0
97 20250418 172100 1152536400 40600 40600 40600 40600 0
98 20250418 172000 1152536400 40600 40600 40600 40600 0
99 20250418 171900 1152536400 40600 40600 40600 40600 0
100 20250418 171800 1152536400 40600 40600 40600 40600 0
101 20250418 171700 1152536400 40600 40600 40600 40600 0
102 20250418 171600 1152536400 40600 40600 40600 40600 0
103 20250418 171500 1152536400 40600 40600 40600 40600 0
104 20250418 171400 1152536400 40600 40600 40600 40600 0
105 20250418 171300 1152536400 40600 40600 40600 40600 0
106 20250418 171200 1152536400 40600 40600 40600 40600 0
107 20250418 171100 1152536400 40600 40600 40600 40600 0
108 20250418 171000 1152536400 40600 40600 40600 40600 0
109 20250418 170900 1152536400 40600 40600 40600 40600 0
110 20250418 170800 1152536400 40600 40600 40600 40600 0
111 20250418 170700 1152536400 40600 40600 40600 40600 0
112 20250418 170600 1152536400 40600 40600 40600 40600 0
113 20250418 170500 1152536400 40600 40600 40600 40600 0
114 20250418 170400 1152536400 40600 40600 40600 40600 0
115 20250418 170300 1152536400 40600 40600 40600 40600 0
116 20250418 170200 1152536400 40600 40600 40600 40600 0
117 20250418 170100 1152536400 40600 40600 40600 40600 0
118 20250418 170000 1152536400 40600 40600 40600 40600 0
119 20250418 165900 1152536400 40600 40600 40600 40600 0
120 20250418 165800 1152536400 40600 40600 40600 40600 0
121 20250418 165700 1152536400 40600 40600 40600 40600 0
122 20250418 165600 1152536400 40600 40600 40600 40600 1701
123 20250418 165500 1152536400 40600 40600 40600 40600 0
124 20250418 165400 1152536400 40600 40600 40600 40600 0
125 20250418 165300 1152536400 40600 40600 40600 40600 0
126 20250418 165200 1152536400 40600 40600 40600 40600 0
127 20250418 165100 1152536400 40600 40600 40600 40600 0
128 20250418 165000 1152536400 40600 40600 40600 40600 0
129 20250418 164900 1152536400 40600 40600 40600 40600 0
130 20250418 164800 1152536400 40600 40600 40600 40600 0
131 20250418 164700 1152536400 40600 40600 40600 40600 0
132 20250418 164600 1152536400 40600 40600 40600 40600 0
133 20250418 164500 1152536400 40600 40600 40600 40600 0
134 20250418 164400 1152536400 40600 40600 40600 40600 0
135 20250418 164300 1152536400 40600 40600 40600 40600 0
136 20250418 164200 1152536400 40600 40600 40600 40600 0
137 20250418 164100 1152536400 40600 40600 40600 40600 0
138 20250418 164000 1152536400 40600 40600 40600 40600 0
139 20250418 163900 1152536400 40600 40600 40600 40600 0
140 20250418 163800 1152536400 40600 40600 40600 40600 0
141 20250418 163700 1152536400 40600 40600 40600 40600 0
142 20250418 163600 1152536400 40600 40600 40600 40600 0
143 20250418 163500 1152536400 40600 40600 40600 40600 0
144 20250418 163400 1152536400 40600 40600 40600 40600 0
145 20250418 163300 1152536400 40600 40600 40600 40600 0
146 20250418 163200 1152536400 40600 40600 40600 40600 0
147 20250418 163100 1152536400 40600 40600 40600 40600 0
148 20250418 163000 1152536400 40600 40600 40600 40600 0
149 20250418 162900 1152536400 40600 40600 40600 40600 0
150 20250418 162800 1152536400 40600 40600 40600 40600 0
151 20250418 162700 1152536400 40600 40600 40600 40600 0
152 20250418 162600 1152536400 40600 40600 40600 40600 1701
153 20250418 162500 1152536400 40600 40600 40600 40600 0
154 20250418 162400 1152536400 40600 40600 40600 40600 0
155 20250418 162300 1152536400 40600 40600 40600 40600 0
156 20250418 162200 1152536400 40600 40600 40600 40600 0
157 20250418 162100 1152536400 40600 40600 40600 40600 0
158 20250418 162000 1152536400 40600 40600 40600 40600 0
159 20250418 161900 1152536400 40600 40600 40600 40600 0
160 20250418 161800 1152536400 40600 40600 40600 40600 0
161 20250418 161700 1152536400 40600 40600 40600 40600 0
162 20250418 161600 1152536400 40600 40600 40600 40600 0
163 20250418 161500 1152536400 40600 40600 40600 40600 0
164 20250418 161400 1152536400 40600 40600 40600 40600 0
165 20250418 161300 1152536400 40600 40600 40600 40600 0
166 20250418 161200 1152536400 40600 40600 40600 40600 0
167 20250418 161100 1152536400 40600 40600 40600 40600 0
168 20250418 161000 1152536400 40600 40600 40600 40600 0
169 20250418 160900 1152536400 40600 40600 40600 40600 0
170 20250418 160800 1152536400 40600 40600 40600 40600 0
171 20250418 160700 1152536400 40600 40600 40600 40600 0
172 20250418 160600 1152536400 40600 40600 40600 40600 0
173 20250418 160500 1152536400 40600 40600 40600 40600 0
174 20250418 160400 1152536400 40600 40600 40600 40600 0
175 20250418 160300 1152536400 40600 40600 40600 40600 0
176 20250418 160200 1152536400 40600 40600 40600 40600 0
177 20250418 160100 1152536400 40600 40600 40600 40600 0
178 20250418 160000 1152536400 40600 40600 40600 40600 0
179 20250418 155900 1152536400 40600 40600 40600 40600 0
180 20250418 155800 1152536400 40600 40600 40600 40600 0
181 20250418 155700 1152536400 40600 40600 40600 40600 0
182 20250418 155600 1152536400 40600 40600 40600 40600 1701
183 20250418 155500 1152536400 40600 40600 40600 40600 0
184 20250418 155400 1152536400 40600 40600 40600 40600 0
185 20250418 155300 1152536400 40600 40600 40600 40600 0
186 20250418 155200 1152536400 40600 40600 40600 40600 0
187 20250418 155100 1152536400 40600 40600 40600 40600 0
188 20250418 155000 1152536400 40600 40600 40600 40600 0
189 20250418 154900 1152536400 40600 40600 40600 40600 0
190 20250418 154800 1152536400 40600 40600 40600 40600 0
191 20250418 154700 1152536400 40600 40600 40600 40600 0
192 20250418 154600 1152536400 40600 40600 40600 40600 0
193 20250418 154500 1152536400 40600 40600 40600 40600 0
194 20250418 154400 1152536400 40600 40600 40600 40600 0
195 20250418 154300 1152536400 40600 40600 40600 40600 0
196 20250418 154200 1152536400 40600 40600 40600 40600 0
197 20250418 154100 1152536400 40600 40600 40600 40600 0
198 20250418 154000 1152536400 40600 40600 40600 40600 0
199 20250418 153900 1152536400 40600 40600 40600 40600 0
200 20250418 153800 1152536400 40600 40600 40600 40600 0
201 20250418 153700 1152536400 40600 40600 40600 40600 0
202 20250418 153600 1152536400 40600 40600 40600 40600 0
203 20250418 153500 1152536400 40600 40600 40600 40600 0
204 20250418 153400 1152536400 40600 40600 40600 40600 0
205 20250418 153300 1152536400 40600 40600 40600 40600 0
206 20250418 153200 1152536400 40600 40600 40600 40600 0
207 20250418 153100 1152536400 40600 40600 40600 40600 0
208 20250418 153000 1152536400 40600 40600 40600 40600 1701
209 20250418 152900 1083475800 40650 40650 40650 40650 0
210 20250418 152800 1083475800 40650 40650 40650 40650 0
211 20250418 152700 1083475800 40650 40650 40650 40650 0
212 20250418 152600 1083475800 40650 40650 40650 40650 0
213 20250418 152500 1083475800 40650 40650 40650 40650 0
214 20250418 152400 1083475800 40650 40650 40650 40650 0
215 20250418 152300 1083475800 40650 40650 40650 40650 0
216 20250418 152200 1083475800 40650 40650 40650 40650 0
217 20250418 152100 1083475800 40650 40650 40650 40650 0
218 20250418 152000 1083475800 40650 40650 40650 40650 0
219 20250418 151900 1083475800 40650 40650 40650 40600 59
220 20250418 151800 1081077650 40650 40650 40650 40600 192
221 20250418 151700 1073281050 40600 40600 40650 40600 134
222 20250418 151600 1067834300 40650 40650 40650 40600 249
223 20250418 151500 1057724750 40650 40600 40650 40600 139
224 20250418 151400 1052074750 40650 40700 40750 40600 298
225 20250418 151300 1039952900 40600 40650 40700 40600 326
226 20250418 151200 1026694500 40650 40750 40750 40600 253
227 20250418 151100 1016395450 40650 40600 40750 40600 268
228 20250418 151000 1005487750 40600 40750 40750 40600 246
229 20250418 150900 995471750 40750 40650 40750 40550 286
230 20250418 150800 983843300 40600 40750 40750 40600 209
231 20250418 150700 975331650 40700 40600 40750 40550 257
232 20250418 150600 964877250 40600 40650 40800 40600 256
233 20250418 150500 954463600 40600 40650 40800 40600 291
234 20250418 150400 942622600 40750 40700 40750 40600 248
235 20250418 150300 932528600 40650 40650 40700 40650 186
236 20250418 150200 924963250 40650 40800 40800 40600 279
237 20250418 150100 913599550 40600 40650 40800 40600 291
238 20250418 150000 901756900 40600 40800 40800 40600 497
239 20250418 145900 881537050 40600 40650 40800 40600 165
240 20250418 145800 874829550 40650 40800 40800 40600 389
241 20250418 145700 859001700 40650 40800 40800 40650 205
242 20250418 145600 850645250 40600 40800 40800 40600 532
243 20250418 145500 829000500 40800 40650 40800 40650 228
244 20250418 145400 819712450 40700 40750 40800 40650 289
245 20250418 145300 807943350 40700 40700 40750 40700 218
246 20250418 145200 799065150 40750 40750 40750 40700 280
247 20250418 145100 787662550 40750 40750 40750 40650 189
248 20250418 145000 779962800 40700 40750 40750 40650 262
249 20250418 144900 769290300 40650 40750 40800 40650 267
250 20250418 144800 758411450 40750 40650 40750 40600 225
251 20250418 144700 749251350 40650 40800 40800 40600 297
252 20250418 144600 737169550 40700 40750 40800 40700 306
253 20250418 144500 724700900 40700 40750 40800 40650 207
254 20250418 144400 716268000 40800 40650 40800 40650 291
255 20250418 144300 704413000 40650 40750 40750 40650 388
256 20250418 144200 688621700 40750 40700 40750 40650 229
257 20250418 144100 679295150 40700 40750 40750 40600 204
258 20250418 144000 670989750 40750 40700 40750 40650 366
259 20250418 143900 656084800 40700 40750 40750 40600 236
260 20250418 143800 646481650 40750 40750 40750 40600 311
261 20250418 143700 633817450 40750 40700 40750 40700 181
262 20250418 143600 626445600 40700 40450 40750 40400 4417
263 20250418 143500 447211875 40450 40450 40450 40400 167
264 20250418 143400 440456825 40450 40450 40450 40400 484
265 20250418 143300 420886525 40500 40500 40500 40500 20
266 20250418 143200 420076525 40500 40500 40500 40500 5
267 20250418 143100 419874025 40450 40500 40500 40450 6
268 20250418 143000 419631075 40500 40450 40500 40450 92
269 20250418 142900 415907775 40450 40500 40500 40450 11
270 20250418 142800 415462475 40500 40500 40500 40450 5
271 20250418 142700 415260025 40500 40500 40500 40500 12
272 20250418 142600 414774025 40500 40500 40500 40500 14
273 20250418 142500 414207025 40500 40500 40500 40450 15
274 20250418 142400 413599575 40500 40500 40500 40500 27
275 20250418 142300 412506075 40500 40500 40500 40500 25
276 20250418 142200 411493575 40500 40450 40500 40450 2
277 20250418 142100 411412625 40500 40450 40500 40450 358
278 20250418 142000 396929425 40450 40450 40450 40450 11
279 20250418 141900 396484475 40450 40400 40450 40400 24
280 20250418 141800 395513725 40450 40450 40450 40450 4
281 20250418 141700 395351925 40450 40450 40450 40450 37
282 20250418 141600 393855275 40450 40450 40450 40450 37
283 20250418 141500 392358625 40400 40450 40450 40400 15
284 20250418 141400 391751975 40450 40450 40450 40450 14
285 20250418 141300 391185675 40450 40450 40450 40450 1
286 20250418 141200 391145225 40450 40450 40450 40400 27
287 20250418 141100 390053125 40400 40400 40400 40400 0
288 20250418 141000 390053125 40400 40400 40400 40400 0
289 20250418 140900 390053125 40400 40400 40400 40400 1
290 20250418 140800 390012725 40450 40450 40450 40450 0
291 20250418 140700 390012725 40450 40450 40450 40450 23
292 20250418 140600 389082375 40450 40425 40450 40400 23
293 20250418 140500 388152175 40450 40450 40450 40450 0
294 20250418 140400 388152175 40450 40450 40450 40450 0
295 20250418 140300 388152175 40450 40450 40450 40450 7
296 20250418 140200 387869025 40400 40400 40400 40400 1
297 20250418 140100 387828625 40450 40450 40450 40450 0
298 20250418 140000 387828625 40450 40450 40450 40450 7
299 20250418 135900 387545475 40400 40400 40400 40400 1
300 20250418 135800 387505075 40450 40450 40450 40450 1
301 20250418 135700 387464625 40450 40450 40450 40450 10
302 20250418 135600 387060125 40400 40400 40400 40400 2
303 20250418 135500 386979325 40450 40450 40450 40450 339
304 20250418 135400 373266775 40450 40450 40450 40450 3
305 20250418 135300 373145425 40450 40450 40450 40450 1
306 20250418 135200 373104975 40500 40450 40500 40450 81
307 20250418 135100 369828025 40500 40500 40500 40500 10
308 20250418 135000 369423025 40500 40450 40500 40450 2
309 20250418 134900 369342075 40500 40500 40500 40500 16
310 20250418 134800 368694075 40500 40500 40500 40500 6
311 20250418 134700 368451075 40500 40500 40500 40500 2
312 20250418 134600 368370075 40450 40450 40450 40450 1
313 20250418 134500 368329625 40500 40500 40500 40500 2
314 20250418 134400 368248625 40500 40500 40500 40500 18
315 20250418 134300 367519625 40500 40450 40500 40450 6
316 20250418 134200 367276675 40500 40500 40500 40500 0
317 20250418 134100 367276675 40500 40450 40500 40450 355
318 20250418 134000 352916525 40400 40400 40400 40400 1
319 20250418 133900 352876125 40450 40450 40450 40450 12
320 20250418 133800 352390725 40450 40450 40450 40450 0
321 20250418 133700 352390725 40450 40400 40450 40400 7
322 20250418 133600 352107625 40400 40400 40400 40400 0
323 20250418 133500 352107625 40400 40400 40400 40400 0
324 20250418 133400 352107625 40400 40400 40400 40400 0
325 20250418 133300 352107625 40400 40400 40400 40400 2
326 20250418 133200 352026825 40450 40450 40450 40450 0
327 20250418 133100 352026825 40450 40450 40450 40450 5
328 20250418 133000 351824575 40450 40400 40450 40400 314
329 20250418 132900 339138375 40400 40400 40400 40400 0
330 20250418 132800 339138375 40400 40400 40400 40400 0
331 20250418 132700 339138375 40400 40400 40400 40400 1
332 20250418 132600 339097975 40450 40450 40450 40450 6
333 20250418 132500 338855275 40400 40400 40450 40400 15
334 20250418 132400 338248625 40400 40400 40400 40400 1
335 20250418 132300 338208225 40450 40450 40450 40450 0
336 20250418 132200 338208225 40450 40450 40450 40450 0
337 20250418 132100 338208225 40450 40400 40450 40400 16
338 20250418 132000 337561075 40400 40400 40400 40400 0
339 20250418 131900 337561075 40400 40400 40400 40400 0
340 20250418 131800 337561075 40400 40400 40400 40400 1
341 20250418 131700 337520675 40400 40400 40400 40400 1
342 20250418 131600 337480275 40400 40400 40400 40400 1
343 20250418 131500 337439875 40400 40400 40400 40400 0
344 20250418 131400 337439875 40400 40400 40400 40400 2
345 20250418 131300 337359075 40450 40450 40450 40450 0
346 20250418 131200 337359075 40450 40450 40450 40450 0
347 20250418 131100 337359075 40450 40450 40500 40450 83
348 20250418 131000 333999475 40450 40450 40450 40450 126
349 20250418 130900 328902775 40450 40450 40450 40450 0
350 20250418 130800 328902775 40450 40450 40450 40450 1
351 20250418 130700 328862325 40500 40450 40500 40450 57
352 20250418 130600 326556325 40450 40450 40450 40450 1
353 20250418 130500 326515875 40450 40450 40450 40450 0
354 20250418 130400 326515875 40450 40450 40500 40450 46
355 20250418 130300 324654875 40450 40450 40450 40450 0
356 20250418 130200 324654875 40450 40450 40450 40450 6
357 20250418 130100 324412175 40450 40450 40450 40450 1
358 20250418 130000 324371725 40500 40500 40500 40450 26
359 20250418 125900 323319725 40450 40450 40450 40450 2
360 20250418 125800 323238825 40450 40450 40450 40450 1
361 20250418 125700 323198375 40500 40500 40500 40500 0
362 20250418 125600 323198375 40500 40450 40500 40450 60
363 20250418 125500 320770375 40500 40450 40500 40450 116
364 20250418 125400 316077675 40450 40450 40450 40450 7
365 20250418 125300 315794525 40500 40500 40500 40500 0
366 20250418 125200 315794525 40500 40450 40500 40450 26
367 20250418 125100 314742625 40450 40450 40450 40450 0
368 20250418 125000 314742625 40450 40450 40450 40450 138
369 20250418 124900 309160525 40450 40450 40450 40450 28
370 20250418 124800 308027925 40400 40450 40450 40400 36
371 20250418 124700 306571775 40450 40450 40450 40450 4
372 20250418 124600 306409975 40400 40400 40400 40400 0
373 20250418 124500 306409975 40400 40400 40400 40400 1
374 20250418 124400 306369575 40450 40450 40450 40450 22
375 20250418 124300 305479675 40400 40400 40400 40400 0
376 20250418 124200 305479675 40400 40400 40400 40400 1
377 20250418 124100 305439275 40450 40450 40450 40450 0
378 20250418 124000 305439275 40450 40450 40450 40450 1
379 20250418 123900 305398825 40400 40400 40400 40400 2
380 20250418 123800 305318025 40500 40500 40500 40500 0
381 20250418 123700 305318025 40500 40400 40500 40400 154
382 20250418 123600 299088625 40400 40400 40400 40400 0
383 20250418 123500 299088625 40400 40450 40500 40400 208
384 20250418 123400 290674025 40400 40400 40400 40400 0
385 20250418 123300 290674025 40400 40400 40400 40400 0
386 20250418 123200 290674025 40400 40450 40450 40400 4
387 20250418 123100 290512275 40450 40400 40450 40400 6
388 20250418 123000 290269725 40450 40450 40450 40450 1
389 20250418 122900 290229275 40400 40400 40400 40400 1
390 20250418 122800 290188875 40450 40450 40450 40450 0
391 20250418 122700 290188875 40450 40400 40450 40400 60
392 20250418 122600 287764325 40400 40450 40450 40400 5
393 20250418 122500 287562125 40400 40450 40450 40400 11
394 20250418 122400 287117275 40450 40450 40450 40450 30
395 20250418 122300 285903775 40400 40400 40450 40400 104
396 20250418 122200 281697075 40450 40450 40450 40450 1
397 20250418 122100 281656625 40450 40450 40450 40450 5
398 20250418 122000 281454375 40400 40400 40400 40400 2
399 20250418 121900 281373575 40400 40400 40450 40400 257
400 20250418 121800 270989825 40400 40400 40400 40400 0
401 20250418 121700 270989825 40400 40400 40400 40400 0
402 20250418 121600 270989825 40400 40450 40450 40400 11
403 20250418 121500 270544975 40450 40450 40450 40450 0
404 20250418 121400 270544975 40450 40450 40450 40450 18
405 20250418 121300 269816875 40450 40400 40450 40400 5
406 20250418 121200 269614675 40400 40400 40400 40400 0
407 20250418 121100 269614675 40400 40400 40400 40400 0
408 20250418 121000 269614675 40400 40400 40400 40400 1
409 20250418 120900 269574275 40450 40450 40450 40450 0
410 20250418 120800 269574275 40450 40400 40450 40400 44
411 20250418 120700 267795975 40400 40400 40400 40400 0
412 20250418 120600 267795975 40400 40400 40450 40400 44
413 20250418 120500 266018125 40450 40450 40450 40450 1
414 20250418 120400 265977675 40450 40450 40450 40450 0
415 20250418 120300 265977675 40450 40450 40450 40400 21
416 20250418 120200 265128275 40450 40450 40450 40450 5
417 20250418 120100 264926025 40450 40450 40450 40400 233
418 20250418 120000 255512325 40450 40400 40450 40400 6
419 20250418 115900 255269675 40450 40450 40450 40450 2
420 20250418 115800 255188775 40400 40400 40400 40400 0
421 20250418 115700 255188775 40400 40400 40400 40400 2
422 20250418 115600 255107975 40400 40400 40400 40400 0
423 20250418 115500 255107975 40400 40400 40400 40400 1
424 20250418 115400 255067575 40400 40400 40400 40400 1
425 20250418 115300 255027175 40450 40450 40450 40450 14
426 20250418 115200 254460875 40450 40450 40450 40450 5
427 20250418 115100 254258625 40450 40450 40450 40450 11
428 20250418 115000 253813675 40400 40400 40400 40400 1
429 20250418 114900 253773275 40400 40400 40400 40400 3
430 20250418 114800 253652075 40450 40350 40450 40350 184
431 20250418 114700 246221025 40350 40350 40350 40350 1
432 20250418 114600 246180675 40400 40400 40400 40400 0
433 20250418 114500 246180675 40400 40400 40400 40400 32
434 20250418 114400 244887875 40350 40400 40400 40350 67
435 20250418 114300 242183325 40400 40400 40400 40400 0
436 20250418 114200 242183325 40400 40400 40400 40400 14
437 20250418 114100 241617725 40350 40350 40350 40350 20
438 20250418 114000 240810725 40400 40400 40400 40400 59
439 20250418 113900 238427125 40400 40400 40400 40400 0
440 20250418 113800 238427125 40400 40400 40400 40400 2
441 20250418 113700 238346325 40450 40450 40450 40450 0
442 20250418 113600 238346325 40450 40450 40450 40450 0
443 20250418 113500 238346325 40450 40400 40450 40400 25
444 20250418 113400 237336175 40350 40350 40350 40350 1
445 20250418 113300 237295825 40450 40400 40450 40350 70
446 20250418 113200 234467675 40400 40400 40400 40400 123
447 20250418 113100 229498475 40450 40450 40450 40400 18
448 20250418 113000 228770425 40450 40450 40450 40450 0
449 20250418 112900 228770425 40450 40450 40450 40450 12
450 20250418 112800 228285025 40450 40350 40450 40350 48
451 20250418 112700 226345625 40450 40400 40450 40400 212
452 20250418 112600 217779675 40350 40350 40350 40350 0
453 20250418 112500 217779675 40350 40350 40350 40350 1
454 20250418 112400 217739325 40400 40400 40400 40400 1
455 20250418 112300 217698925 40350 40350 40350 40350 0
456 20250418 112200 217698925 40350 40350 40350 40350 0
457 20250418 112100 217698925 40350 40350 40350 40350 1
458 20250418 112000 217658575 40350 40350 40350 40350 1
459 20250418 111900 217618225 40400 40400 40400 40400 0
460 20250418 111800 217618225 40400 40450 40450 40400 111
461 20250418 111700 213132925 40450 40450 40450 40450 0
462 20250418 111600 213132925 40450 40450 40450 40400 8
463 20250418 111500 212809575 40400 40400 40400 40400 1
464 20250418 111400 212769175 40450 40450 40450 40450 14
465 20250418 111300 212202875 40450 40400 40450 40400 170
466 20250418 111200 205333875 40500 40400 40500 40400 2
467 20250418 111100 205252975 40500 40500 40500 40500 0
468 20250418 111000 205252975 40500 40400 40500 40350 220
469 20250418 110900 196366375 40400 40400 40500 40400 85
470 20250418 110800 192927775 40500 40500 40500 40500 0
471 20250418 110700 192927775 40500 40500 40500 40500 0
472 20250418 110600 192927775 40500 40450 40500 40400 41
473 20250418 110500 191269425 40400 40400 40400 40400 1
474 20250418 110400 191229025 40500 40450 40500 40450 4
475 20250418 110300 191067175 40450 40450 40450 40450 21
476 20250418 110200 190217725 40450 40400 40450 40400 16
477 20250418 110100 189570575 40500 40500 40500 40500 0
478 20250418 110000 189570575 40500 40500 40500 40400 26
479 20250418 105900 188519175 40350 40450 40450 40350 4
480 20250418 105800 188357475 40450 40450 40450 40450 20
481 20250418 105700 187548475 40450 40450 40450 40450 0
482 20250418 105600 187548475 40450 40350 40450 40350 52
483 20250418 105500 185445275 40400 40350 40400 40350 26
484 20250418 105400 184394925 40450 40450 40450 40450 29
485 20250418 105300 183221875 40350 40350 40350 40350 50
486 20250418 105200 181204375 40300 40400 40400 40300 186
487 20250418 105100 173699025 40400 40400 40400 40400 0
488 20250418 105000 173699025 40400 40400 40400 40400 10
489 20250418 104900 173295025 40350 40350 40350 40350 1
490 20250418 104800 173254675 40450 40350 40450 40350 34
491 20250418 104700 171880975 40350 40350 40350 40350 0
492 20250418 104600 171880975 40350 40350 40400 40350 6
493 20250418 104500 171638775 40400 40400 40400 40400 246
494 20250418 104400 161700375 40400 40400 40400 40400 224
495 20250418 104300 152650775 40400 40350 40400 40350 29
496 20250418 104200 151479225 40400 40400 40400 40400 4
497 20250418 104100 151317625 40400 40400 40400 40400 6
498 20250418 104000 151075225 40350 40300 40350 40300 3
499 20250418 103900 150954225 40350 40350 40350 40350 3
500 20250418 103800 150833175 40350 40350 40350 40350 107
501 20250418 103700 146515725 40350 40350 40350 40350 91
502 20250418 103600 142843875 40350 40350 40350 40300 92
503 20250418 103500 139131750 40350 40350 40350 40350 37
504 20250418 103400 137638800 40350 40350 40350 40350 50
505 20250418 103300 135621300 40350 40350 40350 40300 46
506 20250418 103200 133765250 40350 40350 40350 40350 38
507 20250418 103100 132231950 40350 40350 40350 40350 15
508 20250418 103000 131626700 40350 40350 40350 40300 32
509 20250418 102900 130335550 40350 40350 40350 40350 32
510 20250418 102800 129044350 40350 40300 40350 40300 65
511 20250418 102700 126421850 40250 40300 40300 40250 51
512 20250418 102600 124368600 40300 40300 40300 40300 37
513 20250418 102500 122877500 40250 40250 40250 40250 0
514 20250418 102400 122877500 40250 40250 40250 40250 0
515 20250418 102300 122877500 40250 40250 40250 40250 1
516 20250418 102200 122837250 40250 40250 40250 40250 0
517 20250418 102100 122837250 40250 40300 40300 40250 41
518 20250418 102000 121185050 40300 40300 40300 40300 1
519 20250418 101900 121144750 40400 40400 40400 40400 0
520 20250418 101800 121144750 40400 40150 40400 40150 79
521 20250418 101700 117961400 40150 40300 40300 40150 8
522 20250418 101600 117639300 40200 40300 40300 40200 257
523 20250418 101500 107294100 40350 40400 40400 40350 4
524 20250418 101400 107132550 40400 40350 40400 40350 32
525 20250418 101300 105841150 40350 40350 40350 40350 5
526 20250418 101200 105639400 40450 40350 40450 40350 57
527 20250418 101100 103336600 40350 40300 40350 40300 9
528 20250418 101000 102973500 40350 40350 40350 40350 5
529 20250418 100900 102771750 40350 40350 40350 40350 0
530 20250418 100800 102771750 40350 40300 40350 40300 8
531 20250418 100700 102449000 40300 40350 40350 40300 9
532 20250418 100600 102085900 40350 40300 40350 40300 55
533 20250418 100500 99869150 40300 40250 40300 40250 45
534 20250418 100400 98057650 40250 40250 40250 40250 1
535 20250418 100300 98017400 40300 40300 40300 40300 12
536 20250418 100200 97533800 40300 40300 40300 40300 1
537 20250418 100100 97493500 40300 40300 40350 40250 25
538 20250418 100000 96486100 40250 40300 40300 40250 4
539 20250418 095900 96325000 40200 40250 40250 40200 7
540 20250418 095800 96043400 40200 40200 40200 40200 2
541 20250418 095700 95963000 40250 40250 40250 40250 1
542 20250418 095600 95922750 40250 40250 40250 40250 0
543 20250418 095500 95922750 40250 40200 40250 40200 5
544 20250418 095400 95721550 40250 40250 40250 40250 21
545 20250418 095300 94876300 40300 40300 40300 40300 4
546 20250418 095200 94715100 40300 40300 40300 40300 4
547 20250418 095100 94553900 40300 40300 40300 40300 1
548 20250418 095000 94513600 40300 40300 40300 40250 63
549 20250418 094900 91977700 40300 40300 40300 40300 12
550 20250418 094800 91494100 40300 40300 40300 40300 0
551 20250418 094700 91494100 40300 40300 40300 40300 0
552 20250418 094600 91494100 40300 40300 40300 40300 0
553 20250418 094500 91494100 40300 40300 40300 40300 1
554 20250418 094400 91453800 40300 40250 40300 40250 14
555 20250418 094300 90890100 40300 40300 40300 40300 0
556 20250418 094200 90890100 40300 40300 40300 40250 7
557 20250418 094100 90608100 40300 40300 40300 40300 5
558 20250418 094000 90406600 40300 40300 40300 40300 0
559 20250418 093900 90406600 40300 40300 40300 40300 2
560 20250418 093800 90326000 40250 40250 40250 40250 6
561 20250418 093700 90084500 40300 40300 40300 40300 0
562 20250418 093600 90084500 40300 40300 40300 40300 1
563 20250418 093500 90044200 40300 40300 40300 40300 3
564 20250418 093400 89923300 40300 40300 40300 40300 2
565 20250418 093300 89842700 40300 40300 40300 40300 2
566 20250418 093200 89762100 40300 40300 40300 40300 16
567 20250418 093100 89117300 40300 40250 40300 40250 15
568 20250418 093000 88513450 40250 40150 40250 40150 518
569 20250418 092900 67715450 40150 40200 40200 40150 58
570 20250418 092800 65385700 40250 40250 40250 40250 0
571 20250418 092700 65385700 40250 40250 40250 40250 0
572 20250418 092600 65385700 40250 40250 40250 40250 0
573 20250418 092500 65385700 40250 40250 40250 40250 87
574 20250418 092400 61883950 40250 40250 40250 40250 0
575 20250418 092300 61883950 40250 40200 40250 40200 161
576 20250418 092200 55404250 40200 40200 40200 40150 165
577 20250418 092100 48778800 40200 40200 40200 40200 14
578 20250418 092000 48216000 40200 40200 40200 40200 1
579 20250418 091900 48175800 40200 40200 40200 40200 227
580 20250418 091800 39050400 40200 40200 40200 40200 7
581 20250418 091700 38769000 40200 40200 40200 40200 9
582 20250418 091600 38407200 40200 40200 40200 40200 32
583 20250418 091500 37120800 40200 40200 40200 40200 0
584 20250418 091400 37120800 40200 40200 40200 40150 68
585 20250418 091300 34387250 40200 40200 40200 40200 20
586 20250418 091200 33583250 40200 40200 40200 40200 19
587 20250418 091100 32819450 40200 40400 40400 40150 50
588 20250418 091000 30807900 40450 40300 40450 40300 43
589 20250418 090900 29074700 40450 40300 40450 40300 336
590 20250418 090800 15486100 40300 40300 40300 40300 0
591 20250418 090700 15486100 40300 40300 40300 40300 0
592 20250418 090600 15486100 40300 40300 40300 40300 2
593 20250418 090500 15405500 40300 40300 40300 40200 19
594 20250418 090400 14640600 40200 40200 40200 40200 0
595 20250418 090300 14640600 40200 40200 40200 40200 1
596 20250418 090200 14600400 40400 40350 40400 40350 17
597 20250418 090100 13914350 40200 40200 40200 40200 47
598 20250418 090000 12024950 40100 40100 40100 40050 300

8
029780/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
20250418,160352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40600,450,2,1.12,1152536400,28425,106.82,40100,40800,40050,52100,28150,40150,40546.58,6.45,0,-1068,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,47039,7.08,0.53,12,0.02,5736.00,76732.00,46000,20240829,-11.74,34850,20240412,16.50,45800,-11.35,20250226,38100,6.56,20250409,46000,-11.74,20240829,35150,15.50,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,3698,N,00,N
20250418,150356,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40700,550,2,1.37,930983900,22975,86.34,40100,40800,40050,52100,28150,40150,40521.61,6.45,0,1978,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,47155,7.10,0.53,12,0.02,5736.00,76732.00,46000,20240829,-11.52,34850,20240412,16.79,45800,-11.14,20250226,38100,6.82,20250409,46000,-11.52,20240829,35150,15.79,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250418,140358,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,300,2,0.75,388152175,9618,36.15,40100,40500,40050,52100,28150,40150,40356.85,6.45,0,749,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,46865,7.05,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.07,34850,20240412,16.07,45800,-11.68,20250226,38100,6.17,20250409,46000,-12.07,20240829,35150,15.08,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250418,130357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,300,2,0.75,324654875,8048,30.25,40100,40500,40050,52100,28150,40150,40339.82,6.45,0,256,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,46865,7.05,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.07,34850,20240412,16.07,45800,-11.68,20250226,38100,6.17,20250409,46000,-12.07,20240829,35150,15.08,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250418,120356,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,300,2,0.75,265977675,6597,24.79,40100,40500,40050,52100,28150,40150,40317.97,6.45,0,45,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,46865,7.05,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.07,34850,20240412,16.07,45800,-11.68,20250226,38100,6.17,20250409,46000,-12.07,20240829,35150,15.08,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250418,110358,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,300,2,0.75,191067175,4743,17.82,40100,40500,40050,52100,28150,40150,40284.03,6.45,0,-376,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,46865,7.05,0.53,12,0.00,5736.00,76732.00,46000,20240829,-12.07,34850,20240412,16.07,45800,-11.68,20250226,38100,6.17,20250409,46000,-12.07,20240829,35150,15.08,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250418,100357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,150,2,0.37,98017400,2437,9.16,40100,40450,40050,52100,28150,40150,40220.52,6.45,0,187,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,46691,7.03,0.53,12,0.00,5736.00,76732.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38100,5.77,20250409,46000,-12.39,20240829,35150,14.65,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250418,090359,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40200,50,2,0.12,14640600,365,1.37,40100,40400,40050,52100,28150,40150,40111.23,6.45,0,15,40616,40382,40216,39982,39816,40300,39900,6148,11950,5000,30510,50,1,115858891,46575,7.01,0.52,12,0.00,5736.00,76732.00,46000,20240829,-12.61,34850,20240412,15.35,45800,-12.23,20250226,38100,5.51,20250409,46000,-12.61,20240829,35150,14.37,20240419,0.00,Y,029780,5000,6147 억,,7470481,N,N,2511,N,00,N
20250417,160355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40150,-150,5,-0.37,1070739900,26609,59.56,40450,40450,40050,52300,28250,40300,40239.77,6.45,0,-1224,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46517,7.00,0.52,12,0.02,5736.00,76732.00,46000,20240829,-12.72,34850,20240412,15.21,45800,-12.34,20250226,38100,5.38,20250409,46000,-12.72,20240829,35150,14.22,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,2510,N,00,N
20250417,150358,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,0,3,0.00,647752250,16078,35.99,40450,40450,40050,52300,28250,40300,40288.11,6.45,0,-3812,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46691,7.03,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38100,5.77,20250409,46000,-12.39,20240829,35150,14.65,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,140359,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40200,-100,5,-0.25,546607600,13567,30.37,40450,40450,40050,52300,28250,40300,40289.50,6.45,0,-2711,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46575,7.01,0.52,12,0.01,5736.00,76732.00,46000,20240829,-12.61,34850,20240412,15.35,45800,-12.23,20250226,38100,5.51,20250409,46000,-12.61,20240829,35150,14.37,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,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 160352 55 30.00 KOSPI200 금융 N N N Y 40 N 40600 450 2 1.12 1152536400 28425 106.82 40100 40800 40050 52100 28150 40150 40546.58 6.45 0 -1068 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 47039 7.08 0.53 12 0.02 5736.00 76732.00 46000 20240829 -11.74 34850 20240412 16.50 45800 -11.35 20250226 38100 6.56 20250409 46000 -11.74 20240829 35150 15.50 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 3698 N 00 N
3 20250418 150356 55 30.00 KOSPI200 금융 N N N Y 40 N 40700 550 2 1.37 930983900 22975 86.34 40100 40800 40050 52100 28150 40150 40521.61 6.45 0 1978 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 47155 7.10 0.53 12 0.02 5736.00 76732.00 46000 20240829 -11.52 34850 20240412 16.79 45800 -11.14 20250226 38100 6.82 20250409 46000 -11.52 20240829 35150 15.79 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
4 20250418 140358 55 30.00 KOSPI200 금융 N N N Y 40 N 40450 300 2 0.75 388152175 9618 36.15 40100 40500 40050 52100 28150 40150 40356.85 6.45 0 749 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 46865 7.05 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.07 34850 20240412 16.07 45800 -11.68 20250226 38100 6.17 20250409 46000 -12.07 20240829 35150 15.08 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
5 20250418 130357 55 30.00 KOSPI200 금융 N N N Y 40 N 40450 300 2 0.75 324654875 8048 30.25 40100 40500 40050 52100 28150 40150 40339.82 6.45 0 256 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 46865 7.05 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.07 34850 20240412 16.07 45800 -11.68 20250226 38100 6.17 20250409 46000 -12.07 20240829 35150 15.08 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
6 20250418 120356 55 30.00 KOSPI200 금융 N N N Y 40 N 40450 300 2 0.75 265977675 6597 24.79 40100 40500 40050 52100 28150 40150 40317.97 6.45 0 45 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 46865 7.05 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.07 34850 20240412 16.07 45800 -11.68 20250226 38100 6.17 20250409 46000 -12.07 20240829 35150 15.08 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
7 20250418 110358 55 30.00 KOSPI200 금융 N N N Y 40 N 40450 300 2 0.75 191067175 4743 17.82 40100 40500 40050 52100 28150 40150 40284.03 6.45 0 -376 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 46865 7.05 0.53 12 0.00 5736.00 76732.00 46000 20240829 -12.07 34850 20240412 16.07 45800 -11.68 20250226 38100 6.17 20250409 46000 -12.07 20240829 35150 15.08 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
8 20250418 100357 55 30.00 KOSPI200 금융 N N N Y 40 N 40300 150 2 0.37 98017400 2437 9.16 40100 40450 40050 52100 28150 40150 40220.52 6.45 0 187 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 46691 7.03 0.53 12 0.00 5736.00 76732.00 46000 20240829 -12.39 34850 20240412 15.64 45800 -12.01 20250226 38100 5.77 20250409 46000 -12.39 20240829 35150 14.65 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
9 20250418 090359 55 30.00 KOSPI200 금융 N N N Y 40 N 40200 50 2 0.12 14640600 365 1.37 40100 40400 40050 52100 28150 40150 40111.23 6.45 0 15 40616 40382 40216 39982 39816 40300 39900 6148 11950 5000 30510 50 1 115858891 46575 7.01 0.52 12 0.00 5736.00 76732.00 46000 20240829 -12.61 34850 20240412 15.35 45800 -12.23 20250226 38100 5.51 20250409 46000 -12.61 20240829 35150 14.37 20240419 0.00 Y 029780 5000 6147 억 7470481 N N 2511 N 00 N
10 20250417 160355 55 30.00 KOSPI200 금융 N N N Y 40 N 40150 -150 5 -0.37 1070739900 26609 59.56 40450 40450 40050 52300 28250 40300 40239.77 6.45 0 -1224 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46517 7.00 0.52 12 0.02 5736.00 76732.00 46000 20240829 -12.72 34850 20240412 15.21 45800 -12.34 20250226 38100 5.38 20250409 46000 -12.72 20240829 35150 14.22 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 2510 N 00 N
11 20250417 150358 55 30.00 KOSPI200 금융 N N N Y 40 N 40300 0 3 0.00 647752250 16078 35.99 40450 40450 40050 52300 28250 40300 40288.11 6.45 0 -3812 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46691 7.03 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.39 34850 20240412 15.64 45800 -12.01 20250226 38100 5.77 20250409 46000 -12.39 20240829 35150 14.65 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
12 20250417 140359 55 30.00 KOSPI200 금융 N N N Y 40 N 40200 -100 5 -0.25 546607600 13567 30.37 40450 40450 40050 52300 28250 40300 40289.50 6.45 0 -2711 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46575 7.01 0.52 12 0.01 5736.00 76732.00 46000 20240829 -12.61 34850 20240412 15.35 45800 -12.23 20250226 38100 5.51 20250409 46000 -12.61 20240829 35150 14.37 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N

1
029780/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,55678,115858891,2243823400,4669113307300,0.05
20250415,54686,115858891,2171034200,4599597972700,0.05
20250414,50336,115858891,1985755200,4570633249950,0.04
20250411,46777,115858891,1840674950,4559047360850,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 55678 115858891 2243823400 4669113307300 0.05
3 20250415 54686 115858891 2171034200 4599597972700 0.05
4 20250414 50336 115858891 1985755200 4570633249950 0.04
5 20250411 46777 115858891 1840674950 4559047360850 0.04