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
036560/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,11850,11910,11970,11740,4906,58123395,00,0.00,N,5,-30,
20250417,11880,11750,11880,11660,10888,127882365,00,0.00,N,2,130,
20250416,11750,11730,12000,11730,19854,235240340,00,0.00,N,5,-70,
20250415,11820,11600,11990,11590,22816,268867635,00,0.00,N,2,290,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 11850 11910 11970 11740 4906 58123395 00 0.00 N 5 -30
3 20250417 11880 11750 11880 11660 10888 127882365 00 0.00 N 2 130
4 20250416 11750 11730 12000 11730 19854 235240340 00 0.00 N 5 -70
5 20250415 11820 11600 11990 11590 22816 268867635 00 0.00 N 2 290

605
036560/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190300,58123395,11850,11850,11850,11850,242
20250418,190200,58123395,11850,11850,11850,11850,0
20250418,190100,58123395,11850,11850,11850,11850,0
20250418,190000,58123395,11850,11850,11850,11850,0
20250418,185900,58123395,11850,11850,11850,11850,0
20250418,185800,58123395,11850,11850,11850,11850,0
20250418,185700,58123395,11850,11850,11850,11850,0
20250418,185600,58123395,11850,11850,11850,11850,0
20250418,185500,58123395,11850,11850,11850,11850,0
20250418,185400,58123395,11850,11850,11850,11850,0
20250418,185300,58123395,11850,11850,11850,11850,0
20250418,185200,58123395,11850,11850,11850,11850,0
20250418,185100,58123395,11850,11850,11850,11850,0
20250418,185000,58123395,11850,11850,11850,11850,0
20250418,184900,58123395,11850,11850,11850,11850,0
20250418,184800,58123395,11850,11850,11850,11850,0
20250418,184700,58123395,11850,11850,11850,11850,0
20250418,184600,58123395,11850,11850,11850,11850,0
20250418,184500,58123395,11850,11850,11850,11850,0
20250418,184400,58123395,11850,11850,11850,11850,0
20250418,184300,58123395,11850,11850,11850,11850,0
20250418,184200,58123395,11850,11850,11850,11850,0
20250418,184100,58123395,11850,11850,11850,11850,0
20250418,184000,58123395,11850,11850,11850,11850,0
20250418,183900,58123395,11850,11850,11850,11850,0
20250418,183800,58123395,11850,11850,11850,11850,0
20250418,183700,58123395,11850,11850,11850,11850,0
20250418,183600,58123395,11850,11850,11850,11850,0
20250418,183500,58123395,11850,11850,11850,11850,0
20250418,183400,58123395,11850,11850,11850,11850,0
20250418,183300,58123395,11850,11850,11850,11850,242
20250418,183200,58123395,11850,11850,11850,11850,0
20250418,183100,58123395,11850,11850,11850,11850,0
20250418,183000,58123395,11850,11850,11850,11850,0
20250418,182900,58123395,11850,11850,11850,11850,0
20250418,182800,58123395,11850,11850,11850,11850,0
20250418,182700,58123395,11850,11850,11850,11850,0
20250418,182600,58123395,11850,11850,11850,11850,0
20250418,182500,58123395,11850,11850,11850,11850,0
20250418,182400,58123395,11850,11850,11850,11850,0
20250418,182300,58123395,11850,11850,11850,11850,0
20250418,182200,58123395,11850,11850,11850,11850,0
20250418,182100,58123395,11850,11850,11850,11850,0
20250418,182000,58123395,11850,11850,11850,11850,0
20250418,181900,58123395,11850,11850,11850,11850,0
20250418,181800,58123395,11850,11850,11850,11850,0
20250418,181700,58123395,11850,11850,11850,11850,0
20250418,181600,58123395,11850,11850,11850,11850,0
20250418,181500,58123395,11850,11850,11850,11850,0
20250418,181400,58123395,11850,11850,11850,11850,0
20250418,181300,58123395,11850,11850,11850,11850,0
20250418,181200,58123395,11850,11850,11850,11850,0
20250418,181100,58123395,11850,11850,11850,11850,0
20250418,181000,58123395,11850,11850,11850,11850,0
20250418,180900,58123395,11850,11850,11850,11850,0
20250418,180800,58123395,11850,11850,11850,11850,0
20250418,180700,58123395,11850,11850,11850,11850,0
20250418,180600,58123395,11850,11850,11850,11850,0
20250418,180500,58123395,11850,11850,11850,11850,0
20250418,180400,58123395,11850,11850,11850,11850,0
20250418,180300,58123395,11850,11850,11850,11850,242
20250418,180200,58123395,11850,11850,11850,11850,0
20250418,180100,58123395,11850,11850,11850,11850,0
20250418,180000,58123395,11850,11850,11850,11850,0
20250418,175900,58123395,11850,11850,11850,11850,0
20250418,175800,58123395,11850,11850,11850,11850,0
20250418,175700,58123395,11850,11850,11850,11850,0
20250418,175600,58123395,11850,11850,11850,11850,0
20250418,175500,58123395,11850,11850,11850,11850,0
20250418,175400,58123395,11850,11850,11850,11850,0
20250418,175300,58123395,11850,11850,11850,11850,0
20250418,175200,58123395,11850,11850,11850,11850,0
20250418,175100,58123395,11850,11850,11850,11850,0
20250418,175000,58123395,11850,11850,11850,11850,0
20250418,174900,58123395,11850,11850,11850,11850,0
20250418,174800,58123395,11850,11850,11850,11850,0
20250418,174700,58123395,11850,11850,11850,11850,0
20250418,174600,58123395,11850,11850,11850,11850,0
20250418,174500,58123395,11850,11850,11850,11850,0
20250418,174400,58123395,11850,11850,11850,11850,0
20250418,174300,58123395,11850,11850,11850,11850,0
20250418,174200,58123395,11850,11850,11850,11850,0
20250418,174100,58123395,11850,11850,11850,11850,0
20250418,174000,58123395,11850,11850,11850,11850,0
20250418,173900,58123395,11850,11850,11850,11850,0
20250418,173800,58123395,11850,11850,11850,11850,0
20250418,173700,58123395,11850,11850,11850,11850,0
20250418,173600,58123395,11850,11850,11850,11850,0
20250418,173500,58123395,11850,11850,11850,11850,0
20250418,173400,58123395,11850,11850,11850,11850,0
20250418,173300,58123395,11850,11850,11850,11850,242
20250418,173200,58123395,11850,11850,11850,11850,0
20250418,173100,58123395,11850,11850,11850,11850,0
20250418,173000,58123395,11850,11850,11850,11850,0
20250418,172900,58123395,11850,11850,11850,11850,0
20250418,172800,58123395,11850,11850,11850,11850,0
20250418,172700,58123395,11850,11850,11850,11850,0
20250418,172600,58123395,11850,11850,11850,11850,0
20250418,172500,58123395,11850,11850,11850,11850,0
20250418,172400,58123395,11850,11850,11850,11850,0
20250418,172300,58123395,11850,11850,11850,11850,0
20250418,172200,58123395,11850,11850,11850,11850,0
20250418,172100,58123395,11850,11850,11850,11850,0
20250418,172000,58123395,11850,11850,11850,11850,0
20250418,171900,58123395,11850,11850,11850,11850,0
20250418,171800,58123395,11850,11850,11850,11850,0
20250418,171700,58123395,11850,11850,11850,11850,0
20250418,171600,58123395,11850,11850,11850,11850,0
20250418,171500,58123395,11850,11850,11850,11850,0
20250418,171400,58123395,11850,11850,11850,11850,0
20250418,171300,58123395,11850,11850,11850,11850,0
20250418,171200,58123395,11850,11850,11850,11850,0
20250418,171100,58123395,11850,11850,11850,11850,0
20250418,171000,58123395,11850,11850,11850,11850,0
20250418,170900,58123395,11850,11850,11850,11850,0
20250418,170800,58123395,11850,11850,11850,11850,0
20250418,170700,58123395,11850,11850,11850,11850,0
20250418,170600,58123395,11850,11850,11850,11850,0
20250418,170500,58123395,11850,11850,11850,11850,0
20250418,170400,58123395,11850,11850,11850,11850,0
20250418,170300,58123395,11850,11850,11850,11850,242
20250418,170200,58123395,11850,11850,11850,11850,0
20250418,170100,58123395,11850,11850,11850,11850,0
20250418,170000,58123395,11850,11850,11850,11850,0
20250418,165900,58123395,11850,11850,11850,11850,0
20250418,165800,58123395,11850,11850,11850,11850,0
20250418,165700,58123395,11850,11850,11850,11850,0
20250418,165600,58123395,11850,11850,11850,11850,0
20250418,165500,58123395,11850,11850,11850,11850,0
20250418,165400,58123395,11850,11850,11850,11850,0
20250418,165300,58123395,11850,11850,11850,11850,0
20250418,165200,58123395,11850,11850,11850,11850,0
20250418,165100,58123395,11850,11850,11850,11850,0
20250418,165000,58123395,11850,11850,11850,11850,0
20250418,164900,58123395,11850,11850,11850,11850,0
20250418,164800,58123395,11850,11850,11850,11850,0
20250418,164700,58123395,11850,11850,11850,11850,0
20250418,164600,58123395,11850,11850,11850,11850,0
20250418,164500,58123395,11850,11850,11850,11850,0
20250418,164400,58123395,11850,11850,11850,11850,0
20250418,164300,58123395,11850,11850,11850,11850,0
20250418,164200,58123395,11850,11850,11850,11850,0
20250418,164100,58123395,11850,11850,11850,11850,0
20250418,164000,58123395,11850,11850,11850,11850,0
20250418,163900,58123395,11850,11850,11850,11850,0
20250418,163800,58123395,11850,11850,11850,11850,0
20250418,163700,58123395,11850,11850,11850,11850,0
20250418,163600,58123395,11850,11850,11850,11850,0
20250418,163500,58123395,11850,11850,11850,11850,0
20250418,163400,58123395,11850,11850,11850,11850,0
20250418,163300,58123395,11850,11850,11850,11850,242
20250418,163200,58123395,11850,11850,11850,11850,0
20250418,163100,58123395,11850,11850,11850,11850,0
20250418,163000,58123395,11850,11850,11850,11850,0
20250418,162900,58123395,11850,11850,11850,11850,0
20250418,162800,58123395,11850,11850,11850,11850,0
20250418,162700,58123395,11850,11850,11850,11850,0
20250418,162600,58123395,11850,11850,11850,11850,0
20250418,162500,58123395,11850,11850,11850,11850,0
20250418,162400,58123395,11850,11850,11850,11850,0
20250418,162300,58123395,11850,11850,11850,11850,0
20250418,162200,58123395,11850,11850,11850,11850,0
20250418,162100,58123395,11850,11850,11850,11850,0
20250418,162000,58123395,11850,11850,11850,11850,0
20250418,161900,58123395,11850,11850,11850,11850,0
20250418,161800,58123395,11850,11850,11850,11850,0
20250418,161700,58123395,11850,11850,11850,11850,0
20250418,161600,58123395,11850,11850,11850,11850,0
20250418,161500,58123395,11850,11850,11850,11850,0
20250418,161400,58123395,11850,11850,11850,11850,0
20250418,161300,58123395,11850,11850,11850,11850,0
20250418,161200,58123395,11850,11850,11850,11850,0
20250418,161100,58123395,11850,11850,11850,11850,0
20250418,161000,58123395,11850,11850,11850,11850,0
20250418,160900,58123395,11850,11850,11850,11850,0
20250418,160800,58123395,11850,11850,11850,11850,0
20250418,160700,58123395,11850,11850,11850,11850,0
20250418,160600,58123395,11850,11850,11850,11850,0
20250418,160500,58123395,11850,11850,11850,11850,0
20250418,160400,58123395,11850,11850,11850,11850,0
20250418,160300,58123395,11850,11850,11850,11850,242
20250418,160200,58123395,11850,11850,11850,11850,0
20250418,160100,58123395,11850,11850,11850,11850,0
20250418,160000,58123395,11850,11850,11850,11850,0
20250418,155900,58123395,11850,11850,11850,11850,0
20250418,155800,58123395,11850,11850,11850,11850,0
20250418,155700,58123395,11850,11850,11850,11850,0
20250418,155600,58123395,11850,11850,11850,11850,0
20250418,155500,58123395,11850,11850,11850,11850,0
20250418,155400,58123395,11850,11850,11850,11850,0
20250418,155300,58123395,11850,11850,11850,11850,0
20250418,155200,58123395,11850,11850,11850,11850,0
20250418,155100,58123395,11850,11850,11850,11850,0
20250418,155000,58123395,11850,11850,11850,11850,0
20250418,154900,58123395,11850,11850,11850,11850,0
20250418,154800,58123395,11850,11850,11850,11850,0
20250418,154700,58123395,11850,11850,11850,11850,0
20250418,154600,58123395,11850,11850,11850,11850,0
20250418,154500,58123395,11850,11850,11850,11850,0
20250418,154400,58123395,11850,11850,11850,11850,0
20250418,154300,58123395,11850,11850,11850,11850,0
20250418,154200,58123395,11850,11850,11850,11850,0
20250418,154100,58123395,11850,11850,11850,11850,0
20250418,154000,58123395,11850,11850,11850,11850,0
20250418,153900,58123395,11850,11850,11850,11850,0
20250418,153800,58123395,11850,11850,11850,11850,0
20250418,153700,58123395,11850,11850,11850,11850,0
20250418,153600,58123395,11850,11850,11850,11850,0
20250418,153500,58123395,11850,11850,11850,11850,0
20250418,153400,58123395,11850,11850,11850,11850,0
20250418,153300,58123395,11850,11850,11850,11850,242
20250418,153200,58123395,11850,11850,11850,11850,0
20250418,153100,58123395,11850,11850,11850,11850,0
20250418,153000,58123395,11850,11850,11850,11850,242
20250418,152900,55255695,11880,11880,11880,11880,0
20250418,152800,55255695,11880,11880,11880,11880,0
20250418,152700,55255695,11880,11880,11880,11880,0
20250418,152600,55255695,11880,11880,11880,11880,0
20250418,152500,55255695,11880,11880,11880,11880,0
20250418,152400,55255695,11880,11880,11880,11880,0
20250418,152300,55255695,11880,11880,11880,11880,0
20250418,152200,55255695,11880,11880,11880,11880,0
20250418,152100,55255695,11880,11880,11880,11880,0
20250418,152000,55255695,11880,11880,11880,11880,0
20250418,151900,55255695,11880,11880,11880,11880,2
20250418,151800,55231935,11880,11880,11880,11880,9
20250418,151700,55125015,11860,11860,11860,11860,0
20250418,151600,55125015,11860,11860,11860,11860,0
20250418,151500,55125015,11860,11870,11870,11860,7
20250418,151400,55041965,11860,11860,11860,11860,0
20250418,151300,55041965,11860,11860,11860,11860,0
20250418,151200,55041965,11860,11860,11860,11860,0
20250418,151100,55041965,11860,11860,11860,11860,0
20250418,151000,55041965,11860,11860,11860,11860,0
20250418,150900,55041965,11860,11870,11870,11860,11
20250418,150800,54911475,11890,11890,11890,11890,0
20250418,150700,54911475,11890,11890,11890,11890,0
20250418,150600,54911475,11890,11890,11890,11890,0
20250418,150500,54911475,11890,11890,11890,11890,0
20250418,150400,54911475,11890,11890,11890,11890,0
20250418,150300,54911475,11890,11890,11890,11890,0
20250418,150200,54911475,11890,11890,11890,11890,0
20250418,150100,54911475,11890,11890,11890,11890,7
20250418,150000,54828245,11870,11870,11870,11870,2
20250418,145900,54804505,11870,11880,11880,11870,7
20250418,145800,54721365,11880,11880,11880,11880,0
20250418,145700,54721365,11880,11880,11880,11880,10
20250418,145600,54602565,11890,11890,11890,11890,1
20250418,145500,54590675,11890,11890,11890,11890,1
20250418,145400,54578785,11870,11870,11870,11870,0
20250418,145300,54578785,11870,11880,11880,11870,106
20250418,145200,53319535,11880,11880,11880,11880,0
20250418,145100,53319535,11880,11890,11890,11880,110
20250418,145000,52012135,11880,11880,11880,11880,0
20250418,144900,52012135,11880,11880,11880,11880,0
20250418,144800,52012135,11880,11880,11880,11880,0
20250418,144700,52012135,11880,11880,11880,11880,0
20250418,144600,52012135,11880,11880,11880,11880,48
20250418,144500,51441895,11880,11880,11880,11880,0
20250418,144400,51441895,11880,11880,11880,11880,86
20250418,144300,50420215,11880,11870,11880,11870,13
20250418,144200,50265885,11860,11880,11880,11860,18
20250418,144100,50052305,11880,11880,11880,11880,6
20250418,144000,49981025,11880,11880,11880,11880,0
20250418,143900,49981025,11880,11880,11880,11880,0
20250418,143800,49981025,11880,11880,11880,11880,8
20250418,143700,49885985,11870,11870,11870,11870,20
20250418,143600,49648585,11870,11890,11890,11870,14
20250418,143500,49482225,11890,11890,11890,11890,0
20250418,143400,49482225,11890,11890,11890,11890,0
20250418,143300,49482225,11890,11875,11890,11875,10
20250418,143200,49363340,11890,11890,11890,11890,0
20250418,143100,49363340,11890,11890,11890,11890,2
20250418,143000,49339560,11840,11840,11840,11840,0
20250418,142900,49339560,11840,11840,11840,11840,0
20250418,142800,49339560,11840,11850,11850,11840,200
20250418,142700,46971520,11840,11840,11840,11840,0
20250418,142600,46971520,11840,11840,11840,11840,0
20250418,142500,46971520,11840,11840,11840,11840,0
20250418,142400,46971520,11840,11840,11840,11840,0
20250418,142300,46971520,11840,11840,11840,11840,10
20250418,142200,46853120,11840,11840,11840,11840,20
20250418,142100,46616320,11840,11840,11840,11840,20
20250418,142000,46379520,11890,11890,11890,11890,0
20250418,141900,46379520,11890,11890,11890,11890,0
20250418,141800,46379520,11890,11890,11890,11890,200
20250418,141700,44001520,11840,11840,11840,11840,0
20250418,141600,44001520,11840,11840,11840,11840,7
20250418,141500,43918640,11880,11850,11880,11850,14
20250418,141400,43752650,11880,11880,11880,11880,0
20250418,141300,43752650,11880,11880,11880,11880,0
20250418,141200,43752650,11880,11880,11880,11880,0
20250418,141100,43752650,11880,11880,11880,11880,9
20250418,141000,43645730,11850,11850,11850,11850,0
20250418,140900,43645730,11850,11850,11850,11850,0
20250418,140800,43645730,11850,11850,11850,11850,0
20250418,140700,43645730,11850,11850,11850,11850,0
20250418,140600,43645730,11850,11850,11850,11850,0
20250418,140500,43645730,11850,11880,11880,11850,67
20250418,140400,42851410,11890,11890,11890,11890,0
20250418,140300,42851410,11890,11900,11900,11890,70
20250418,140200,42018440,11890,11890,11890,11890,0
20250418,140100,42018440,11890,11890,11890,11890,0
20250418,140000,42018440,11890,11890,11890,11890,0
20250418,135900,42018440,11890,11890,11890,11890,0
20250418,135800,42018440,11890,11890,11890,11890,0
20250418,135700,42018440,11890,11890,11890,11890,40
20250418,135600,41542840,11900,11900,11900,11900,0
20250418,135500,41542840,11900,11900,11900,11900,0
20250418,135400,41542840,11900,11900,11900,11900,0
20250418,135300,41542840,11900,11900,11900,11900,1
20250418,135200,41530940,11900,11900,11900,11900,0
20250418,135100,41530940,11900,11900,11900,11900,9
20250418,135000,41423840,11900,11900,11900,11900,61
20250418,134900,40697940,11900,11900,11900,11900,510
20250418,134800,34628940,11890,11890,11890,11890,0
20250418,134700,34628940,11890,11890,11890,11890,0
20250418,134600,34628940,11890,11890,11890,11890,0
20250418,134500,34628940,11890,11890,11890,11890,0
20250418,134400,34628940,11890,11890,11890,11890,6
20250418,134300,34557600,11950,11950,11950,11950,0
20250418,134200,34557600,11950,11950,11950,11950,0
20250418,134100,34557600,11950,11950,11950,11950,0
20250418,134000,34557600,11950,11950,11950,11950,0
20250418,133900,34557600,11950,11950,11950,11950,0
20250418,133800,34557600,11950,11950,11950,11950,0
20250418,133700,34557600,11950,11950,11950,11950,0
20250418,133600,34557600,11950,11950,11950,11950,0
20250418,133500,34557600,11950,11950,11950,11950,0
20250418,133400,34557600,11950,11900,11950,11890,72
20250418,133300,33701260,11950,11950,11950,11950,0
20250418,133200,33701260,11950,11950,11950,11950,0
20250418,133100,33701260,11950,11950,11950,11950,0
20250418,133000,33701260,11950,11950,11950,11950,0
20250418,132900,33701260,11950,11950,11950,11950,0
20250418,132800,33701260,11950,11950,11950,11950,0
20250418,132700,33701260,11950,11950,11950,11950,0
20250418,132600,33701260,11950,11950,11950,11950,3
20250418,132500,33665410,11930,11930,11930,11930,0
20250418,132400,33665410,11930,11930,11930,11930,0
20250418,132300,33665410,11930,11930,11930,11930,0
20250418,132200,33665410,11930,11930,11930,11930,0
20250418,132100,33665410,11930,11930,11930,11930,0
20250418,132000,33665410,11930,11930,11930,11930,0
20250418,131900,33665410,11930,11930,11930,11930,0
20250418,131800,33665410,11930,11930,11930,11930,0
20250418,131700,33665410,11930,11930,11930,11930,0
20250418,131600,33665410,11930,11930,11930,11930,0
20250418,131500,33665410,11930,11930,11930,11930,0
20250418,131400,33665410,11930,11930,11930,11930,0
20250418,131300,33665410,11930,11930,11930,11930,0
20250418,131200,33665410,11930,11960,11960,11930,2
20250418,131100,33641520,11960,11960,11960,11960,0
20250418,131000,33641520,11960,11960,11960,11960,1
20250418,130900,33629560,11970,11970,11970,11970,0
20250418,130800,33629560,11970,11970,11970,11970,0
20250418,130700,33629560,11970,11970,11970,11970,0
20250418,130600,33629560,11970,11970,11970,11970,0
20250418,130500,33629560,11970,11970,11970,11970,0
20250418,130400,33629560,11970,11970,11970,11970,0
20250418,130300,33629560,11970,11970,11970,11970,0
20250418,130200,33629560,11970,11970,11970,11970,0
20250418,130100,33629560,11970,11970,11970,11970,0
20250418,130000,33629560,11970,11970,11970,11970,1
20250418,125900,33617590,11970,11970,11970,11970,0
20250418,125800,33617590,11970,11970,11970,11970,1
20250418,125700,33605620,11940,11940,11940,11940,0
20250418,125600,33605620,11940,11940,11940,11940,0
20250418,125500,33605620,11940,11940,11940,11940,0
20250418,125400,33605620,11940,11940,11940,11940,0
20250418,125300,33605620,11940,11940,11940,11940,21
20250418,125200,33354880,11950,11950,11950,11950,0
20250418,125100,33354880,11950,11950,11950,11950,0
20250418,125000,33354880,11950,11950,11950,11950,0
20250418,124900,33354880,11950,11950,11950,11950,2
20250418,124800,33330980,11940,11940,11940,11940,0
20250418,124700,33330980,11940,11940,11940,11940,0
20250418,124600,33330980,11940,11940,11940,11940,0
20250418,124500,33330980,11940,11940,11940,11940,0
20250418,124400,33330980,11940,11940,11940,11940,0
20250418,124300,33330980,11940,11940,11940,11940,0
20250418,124200,33330980,11940,11940,11940,11940,0
20250418,124100,33330980,11940,11940,11940,11940,0
20250418,124000,33330980,11940,11940,11940,11940,0
20250418,123900,33330980,11940,11940,11940,11940,0
20250418,123800,33330980,11940,11940,11940,11940,0
20250418,123700,33330980,11940,11940,11940,11940,0
20250418,123600,33330980,11940,11940,11940,11940,0
20250418,123500,33330980,11940,11940,11940,11940,0
20250418,123400,33330980,11940,11940,11940,11940,0
20250418,123300,33330980,11940,11940,11940,11940,0
20250418,123200,33330980,11940,11940,11940,11940,0
20250418,123100,33330980,11940,11940,11940,11940,0
20250418,123000,33330980,11940,11940,11940,11940,0
20250418,122900,33330980,11940,11940,11940,11940,0
20250418,122800,33330980,11940,11940,11940,11940,0
20250418,122700,33330980,11940,11940,11940,11940,4
20250418,122600,33283220,11930,11930,11930,11930,0
20250418,122500,33283220,11930,11930,11930,11930,1
20250418,122400,33271290,11970,11970,11970,11970,0
20250418,122300,33271290,11970,11970,11970,11970,0
20250418,122200,33271290,11970,11940,11970,11940,369
20250418,122100,28865310,11940,11940,11940,11940,0
20250418,122000,28865310,11940,11940,11940,11940,0
20250418,121900,28865310,11940,11940,11940,11940,0
20250418,121800,28865310,11940,11940,11940,11940,0
20250418,121700,28865310,11940,11920,11940,11920,103
20250418,121600,27636620,11920,11920,11920,11920,0
20250418,121500,27636620,11920,11900,11920,11900,81
20250418,121400,26672660,11900,11900,11900,11900,0
20250418,121300,26672660,11900,11900,11900,11900,0
20250418,121200,26672660,11900,11910,11910,11900,13
20250418,121100,26517930,11910,11910,11910,11910,0
20250418,121000,26517930,11910,11910,11910,11910,0
20250418,120900,26517930,11910,11910,11910,11910,2
20250418,120800,26494110,11920,11920,11920,11920,0
20250418,120700,26494110,11920,11920,11920,11920,0
20250418,120600,26494110,11920,11920,11920,11920,0
20250418,120500,26494110,11920,11920,11920,11920,0
20250418,120400,26494110,11920,11920,11920,11920,0
20250418,120300,26494110,11920,11920,11920,11920,0
20250418,120200,26494110,11920,11920,11920,11920,0
20250418,120100,26494110,11920,11920,11920,11920,0
20250418,120000,26494110,11920,11920,11920,11920,2
20250418,115900,26470270,11920,11920,11920,11920,0
20250418,115800,26470270,11920,11920,11920,11920,0
20250418,115700,26470270,11920,11920,11920,11920,0
20250418,115600,26470270,11920,11920,11920,11920,2
20250418,115500,26446430,11920,11910,11920,11910,2
20250418,115400,26422600,11900,11900,11900,11900,10
20250418,115300,26303600,11900,11900,11900,11900,0
20250418,115200,26303600,11900,11900,11900,11900,15
20250418,115100,26125100,11900,11900,11900,11900,9
20250418,115000,26018000,11950,11950,11950,11950,0
20250418,114900,26018000,11950,11950,11950,11950,0
20250418,114800,26018000,11950,11950,11950,11950,0
20250418,114700,26018000,11950,11950,11950,11950,0
20250418,114600,26018000,11950,11950,11950,11950,0
20250418,114500,26018000,11950,11950,11950,11950,0
20250418,114400,26018000,11950,11950,11950,11950,0
20250418,114300,26018000,11950,11950,11950,11950,0
20250418,114200,26018000,11950,11950,11950,11950,0
20250418,114100,26018000,11950,11950,11950,11950,3
20250418,114000,25982150,11960,11960,11960,11960,0
20250418,113900,25982150,11960,11960,11960,11960,0
20250418,113800,25982150,11960,11960,11960,11960,0
20250418,113700,25982150,11960,11950,11960,11950,4
20250418,113600,25934340,11950,11950,11950,11950,1
20250418,113500,25922390,11950,11950,11950,11950,33
20250418,113400,25528040,11950,11950,11950,11950,0
20250418,113300,25528040,11950,11950,11950,11950,0
20250418,113200,25528040,11950,11960,11960,11950,29
20250418,113100,25181390,11960,11960,11960,11960,1
20250418,113000,25169430,11960,11930,11960,11930,142
20250418,112900,23474420,11930,11930,11930,11930,0
20250418,112800,23474420,11930,11930,11930,11930,0
20250418,112700,23474420,11930,11930,11930,11930,0
20250418,112600,23474420,11930,11930,11930,11930,0
20250418,112500,23474420,11930,11930,11930,11930,0
20250418,112400,23474420,11930,11930,11930,11930,0
20250418,112300,23474420,11930,11930,11930,11930,0
20250418,112200,23474420,11930,11930,11930,11930,0
20250418,112100,23474420,11930,11930,11930,11930,0
20250418,112000,23474420,11930,11930,11930,11930,0
20250418,111900,23474420,11930,11930,11930,11930,0
20250418,111800,23474420,11930,11930,11930,11930,0
20250418,111700,23474420,11930,11910,11950,11910,6
20250418,111600,23402840,11900,11900,11900,11900,0
20250418,111500,23402840,11900,11900,11900,11900,0
20250418,111400,23402840,11900,11900,11900,11900,0
20250418,111300,23402840,11900,11900,11900,11900,1
20250418,111200,23390940,11900,11900,11900,11900,0
20250418,111100,23390940,11900,11900,11900,11900,0
20250418,111000,23390940,11900,11900,11900,11900,0
20250418,110900,23390940,11900,11900,11900,11900,2
20250418,110800,23367140,11900,11900,11900,11900,0
20250418,110700,23367140,11900,11900,11900,11900,0
20250418,110600,23367140,11900,11900,11900,11900,0
20250418,110500,23367140,11900,11900,11900,11900,0
20250418,110400,23367140,11900,11900,11900,11900,0
20250418,110300,23367140,11900,11900,11900,11900,22
20250418,110200,23105340,11910,11910,11910,11910,0
20250418,110100,23105340,11910,11910,11910,11910,0
20250418,110000,23105340,11910,11910,11910,11910,1
20250418,105900,23093430,11880,11880,11880,11880,0
20250418,105800,23093430,11880,11880,11880,11880,0
20250418,105700,23093430,11880,11880,11880,11880,0
20250418,105600,23093430,11880,11880,11880,11880,0
20250418,105500,23093430,11880,11880,11880,11880,2
20250418,105400,23069670,11880,11880,11880,11880,0
20250418,105300,23069670,11880,11880,11880,11880,1
20250418,105200,23057790,11880,11880,11880,11880,0
20250418,105100,23057790,11880,11880,11880,11880,0
20250418,105000,23057790,11880,11880,11880,11880,0
20250418,104900,23057790,11880,11880,11880,11880,0
20250418,104800,23057790,11880,11890,11890,11880,5
20250418,104700,22998370,11880,11880,11880,11880,1
20250418,104600,22986490,11880,11880,11880,11880,0
20250418,104500,22986490,11880,11880,11880,11880,0
20250418,104400,22986490,11880,11880,11880,11880,1
20250418,104300,22974610,11880,11880,11880,11880,1
20250418,104200,22962730,11880,11870,11880,11870,20
20250418,104100,22725140,11870,11870,11870,11870,0
20250418,104000,22725140,11870,11870,11870,11870,2
20250418,103900,22701400,11870,11870,11870,11870,25
20250418,103800,22404650,11870,11870,11870,11870,2
20250418,103700,22380910,11830,11830,11830,11830,0
20250418,103600,22380910,11830,11830,11830,11830,19
20250418,103500,22156140,11870,11870,11870,11870,0
20250418,103400,22156140,11870,11870,11870,11870,0
20250418,103300,22156140,11870,11870,11870,11870,10
20250418,103200,22037440,11830,11830,11830,11830,1
20250418,103100,22025610,11820,11820,11820,11820,0
20250418,103000,22025610,11820,11820,11820,11820,0
20250418,102900,22025610,11820,11820,11820,11820,0
20250418,102800,22025610,11820,11820,11820,11820,0
20250418,102700,22025610,11820,11820,11820,11820,0
20250418,102600,22025610,11820,11820,11820,11820,0
20250418,102500,22025610,11820,11870,11870,11820,4
20250418,102400,21978280,11830,11830,11830,11830,31
20250418,102300,21611550,11830,11780,11830,11780,113
20250418,102200,20278710,11780,11780,11780,11780,0
20250418,102100,20278710,11780,11780,11780,11780,2
20250418,102000,20255150,11790,11790,11790,11790,1
20250418,101900,20243360,11800,11800,11800,11800,1
20250418,101800,20231560,11810,11810,11810,11810,2
20250418,101700,20207940,11830,11830,11830,11830,1
20250418,101600,20196110,11830,11830,11830,11830,0
20250418,101500,20196110,11830,11830,11830,11830,6
20250418,101400,20125130,11790,11790,11790,11790,0
20250418,101300,20125130,11790,11790,11790,11790,0
20250418,101200,20125130,11790,11790,11790,11790,1
20250418,101100,20113340,11770,11770,11770,11770,0
20250418,101000,20113340,11770,11770,11770,11770,0
20250418,100900,20113340,11770,11770,11770,11770,0
20250418,100800,20113340,11770,11770,11770,11770,1
20250418,100700,20101570,11790,11790,11790,11790,0
20250418,100600,20101570,11790,11790,11790,11790,0
20250418,100500,20101570,11790,11790,11790,11790,0
20250418,100400,20101570,11790,11790,11790,11790,0
20250418,100300,20101570,11790,11790,11790,11790,1
20250418,100200,20089780,11760,11770,11770,11760,179
20250418,100100,17984440,11790,11780,11790,11770,218
20250418,100000,15417060,11780,11780,11780,11780,0
20250418,095900,15417060,11780,11780,11780,11780,0
20250418,095800,15417060,11780,11780,11780,11780,0
20250418,095700,15417060,11780,11780,11780,11780,1
20250418,095600,15405280,11770,11770,11770,11770,0
20250418,095500,15405280,11770,11770,11770,11770,6
20250418,095400,15334660,11780,11780,11780,11780,0
20250418,095300,15334660,11780,11780,11780,11780,2
20250418,095200,15311100,11780,11780,11780,11780,0
20250418,095100,15311100,11780,11780,11780,11780,1
20250418,095000,15299320,11830,11830,11830,11830,0
20250418,094900,15299320,11830,11830,11830,11830,0
20250418,094800,15299320,11830,11830,11830,11830,0
20250418,094700,15299320,11830,11870,11870,11750,333
20250418,094600,11385440,11820,11820,11820,11820,0
20250418,094500,11385440,11820,11820,11820,11820,2
20250418,094400,11361800,11820,11820,11820,11820,1
20250418,094300,11349980,11800,11800,11800,11800,0
20250418,094200,11349980,11800,11800,11800,11800,0
20250418,094100,11349980,11800,11800,11800,11800,7
20250418,094000,11267380,11750,11750,11750,11750,2
20250418,093900,11243880,11750,11840,11840,11750,4
20250418,093800,11196610,11840,11840,11840,11840,31
20250418,093700,10829570,11840,11800,11840,11800,6
20250418,093600,10758650,11800,11800,11800,11800,0
20250418,093500,10758650,11800,11800,11800,11800,1
20250418,093400,10746850,11800,11800,11800,11800,0
20250418,093300,10746850,11800,11800,11800,11750,104
20250418,093200,9524650,11750,11770,11800,11750,314
20250418,093100,5832800,11820,11820,11820,11820,0
20250418,093000,5832800,11820,11820,11820,11820,2
20250418,092900,5809160,11770,11770,11770,11770,0
20250418,092800,5809160,11770,11770,11770,11770,52
20250418,092700,5197120,11800,11800,11800,11800,1
20250418,092600,5185320,11800,11800,11800,11800,5
20250418,092500,5126320,11840,11840,11840,11840,0
20250418,092400,5126320,11840,11840,11840,11840,1
20250418,092300,5114480,11850,11850,11850,11850,0
20250418,092200,5114480,11850,11850,11850,11850,0
20250418,092100,5114480,11850,11850,11850,11850,0
20250418,092000,5114480,11850,11800,11850,11800,83
20250418,091900,4135030,11790,11790,11790,11790,0
20250418,091800,4135030,11790,11790,11790,11790,11
20250418,091700,4005340,11770,11770,11770,11770,0
20250418,091600,4005340,11770,11770,11770,11770,2
20250418,091500,3981800,11760,11760,11760,11760,0
20250418,091400,3981800,11760,11790,11790,11760,7
20250418,091300,3899450,11800,11800,11800,11800,0
20250418,091200,3899450,11800,11800,11800,11800,0
20250418,091100,3899450,11800,11800,11800,11800,1
20250418,091000,3887650,11750,11750,11750,11750,0
20250418,090900,3887650,11750,11750,11750,11750,0
20250418,090800,3887650,11750,11750,11750,11740,179
20250418,090700,1784640,11750,11750,11750,11750,0
20250418,090600,1784640,11750,11760,11760,11750,25
20250418,090500,1490770,11770,11790,11790,11770,13
20250418,090400,1337620,11830,11830,11830,11830,5
20250418,090300,1278470,11810,11810,11810,11810,0
20250418,090200,1278470,11810,11800,11810,11760,51
20250418,090100,677180,11870,11880,11880,11870,44
20250418,090000,154700,11880,11910,11910,11880,13
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190300 58123395 11850 11850 11850 11850 242
3 20250418 190200 58123395 11850 11850 11850 11850 0
4 20250418 190100 58123395 11850 11850 11850 11850 0
5 20250418 190000 58123395 11850 11850 11850 11850 0
6 20250418 185900 58123395 11850 11850 11850 11850 0
7 20250418 185800 58123395 11850 11850 11850 11850 0
8 20250418 185700 58123395 11850 11850 11850 11850 0
9 20250418 185600 58123395 11850 11850 11850 11850 0
10 20250418 185500 58123395 11850 11850 11850 11850 0
11 20250418 185400 58123395 11850 11850 11850 11850 0
12 20250418 185300 58123395 11850 11850 11850 11850 0
13 20250418 185200 58123395 11850 11850 11850 11850 0
14 20250418 185100 58123395 11850 11850 11850 11850 0
15 20250418 185000 58123395 11850 11850 11850 11850 0
16 20250418 184900 58123395 11850 11850 11850 11850 0
17 20250418 184800 58123395 11850 11850 11850 11850 0
18 20250418 184700 58123395 11850 11850 11850 11850 0
19 20250418 184600 58123395 11850 11850 11850 11850 0
20 20250418 184500 58123395 11850 11850 11850 11850 0
21 20250418 184400 58123395 11850 11850 11850 11850 0
22 20250418 184300 58123395 11850 11850 11850 11850 0
23 20250418 184200 58123395 11850 11850 11850 11850 0
24 20250418 184100 58123395 11850 11850 11850 11850 0
25 20250418 184000 58123395 11850 11850 11850 11850 0
26 20250418 183900 58123395 11850 11850 11850 11850 0
27 20250418 183800 58123395 11850 11850 11850 11850 0
28 20250418 183700 58123395 11850 11850 11850 11850 0
29 20250418 183600 58123395 11850 11850 11850 11850 0
30 20250418 183500 58123395 11850 11850 11850 11850 0
31 20250418 183400 58123395 11850 11850 11850 11850 0
32 20250418 183300 58123395 11850 11850 11850 11850 242
33 20250418 183200 58123395 11850 11850 11850 11850 0
34 20250418 183100 58123395 11850 11850 11850 11850 0
35 20250418 183000 58123395 11850 11850 11850 11850 0
36 20250418 182900 58123395 11850 11850 11850 11850 0
37 20250418 182800 58123395 11850 11850 11850 11850 0
38 20250418 182700 58123395 11850 11850 11850 11850 0
39 20250418 182600 58123395 11850 11850 11850 11850 0
40 20250418 182500 58123395 11850 11850 11850 11850 0
41 20250418 182400 58123395 11850 11850 11850 11850 0
42 20250418 182300 58123395 11850 11850 11850 11850 0
43 20250418 182200 58123395 11850 11850 11850 11850 0
44 20250418 182100 58123395 11850 11850 11850 11850 0
45 20250418 182000 58123395 11850 11850 11850 11850 0
46 20250418 181900 58123395 11850 11850 11850 11850 0
47 20250418 181800 58123395 11850 11850 11850 11850 0
48 20250418 181700 58123395 11850 11850 11850 11850 0
49 20250418 181600 58123395 11850 11850 11850 11850 0
50 20250418 181500 58123395 11850 11850 11850 11850 0
51 20250418 181400 58123395 11850 11850 11850 11850 0
52 20250418 181300 58123395 11850 11850 11850 11850 0
53 20250418 181200 58123395 11850 11850 11850 11850 0
54 20250418 181100 58123395 11850 11850 11850 11850 0
55 20250418 181000 58123395 11850 11850 11850 11850 0
56 20250418 180900 58123395 11850 11850 11850 11850 0
57 20250418 180800 58123395 11850 11850 11850 11850 0
58 20250418 180700 58123395 11850 11850 11850 11850 0
59 20250418 180600 58123395 11850 11850 11850 11850 0
60 20250418 180500 58123395 11850 11850 11850 11850 0
61 20250418 180400 58123395 11850 11850 11850 11850 0
62 20250418 180300 58123395 11850 11850 11850 11850 242
63 20250418 180200 58123395 11850 11850 11850 11850 0
64 20250418 180100 58123395 11850 11850 11850 11850 0
65 20250418 180000 58123395 11850 11850 11850 11850 0
66 20250418 175900 58123395 11850 11850 11850 11850 0
67 20250418 175800 58123395 11850 11850 11850 11850 0
68 20250418 175700 58123395 11850 11850 11850 11850 0
69 20250418 175600 58123395 11850 11850 11850 11850 0
70 20250418 175500 58123395 11850 11850 11850 11850 0
71 20250418 175400 58123395 11850 11850 11850 11850 0
72 20250418 175300 58123395 11850 11850 11850 11850 0
73 20250418 175200 58123395 11850 11850 11850 11850 0
74 20250418 175100 58123395 11850 11850 11850 11850 0
75 20250418 175000 58123395 11850 11850 11850 11850 0
76 20250418 174900 58123395 11850 11850 11850 11850 0
77 20250418 174800 58123395 11850 11850 11850 11850 0
78 20250418 174700 58123395 11850 11850 11850 11850 0
79 20250418 174600 58123395 11850 11850 11850 11850 0
80 20250418 174500 58123395 11850 11850 11850 11850 0
81 20250418 174400 58123395 11850 11850 11850 11850 0
82 20250418 174300 58123395 11850 11850 11850 11850 0
83 20250418 174200 58123395 11850 11850 11850 11850 0
84 20250418 174100 58123395 11850 11850 11850 11850 0
85 20250418 174000 58123395 11850 11850 11850 11850 0
86 20250418 173900 58123395 11850 11850 11850 11850 0
87 20250418 173800 58123395 11850 11850 11850 11850 0
88 20250418 173700 58123395 11850 11850 11850 11850 0
89 20250418 173600 58123395 11850 11850 11850 11850 0
90 20250418 173500 58123395 11850 11850 11850 11850 0
91 20250418 173400 58123395 11850 11850 11850 11850 0
92 20250418 173300 58123395 11850 11850 11850 11850 242
93 20250418 173200 58123395 11850 11850 11850 11850 0
94 20250418 173100 58123395 11850 11850 11850 11850 0
95 20250418 173000 58123395 11850 11850 11850 11850 0
96 20250418 172900 58123395 11850 11850 11850 11850 0
97 20250418 172800 58123395 11850 11850 11850 11850 0
98 20250418 172700 58123395 11850 11850 11850 11850 0
99 20250418 172600 58123395 11850 11850 11850 11850 0
100 20250418 172500 58123395 11850 11850 11850 11850 0
101 20250418 172400 58123395 11850 11850 11850 11850 0
102 20250418 172300 58123395 11850 11850 11850 11850 0
103 20250418 172200 58123395 11850 11850 11850 11850 0
104 20250418 172100 58123395 11850 11850 11850 11850 0
105 20250418 172000 58123395 11850 11850 11850 11850 0
106 20250418 171900 58123395 11850 11850 11850 11850 0
107 20250418 171800 58123395 11850 11850 11850 11850 0
108 20250418 171700 58123395 11850 11850 11850 11850 0
109 20250418 171600 58123395 11850 11850 11850 11850 0
110 20250418 171500 58123395 11850 11850 11850 11850 0
111 20250418 171400 58123395 11850 11850 11850 11850 0
112 20250418 171300 58123395 11850 11850 11850 11850 0
113 20250418 171200 58123395 11850 11850 11850 11850 0
114 20250418 171100 58123395 11850 11850 11850 11850 0
115 20250418 171000 58123395 11850 11850 11850 11850 0
116 20250418 170900 58123395 11850 11850 11850 11850 0
117 20250418 170800 58123395 11850 11850 11850 11850 0
118 20250418 170700 58123395 11850 11850 11850 11850 0
119 20250418 170600 58123395 11850 11850 11850 11850 0
120 20250418 170500 58123395 11850 11850 11850 11850 0
121 20250418 170400 58123395 11850 11850 11850 11850 0
122 20250418 170300 58123395 11850 11850 11850 11850 242
123 20250418 170200 58123395 11850 11850 11850 11850 0
124 20250418 170100 58123395 11850 11850 11850 11850 0
125 20250418 170000 58123395 11850 11850 11850 11850 0
126 20250418 165900 58123395 11850 11850 11850 11850 0
127 20250418 165800 58123395 11850 11850 11850 11850 0
128 20250418 165700 58123395 11850 11850 11850 11850 0
129 20250418 165600 58123395 11850 11850 11850 11850 0
130 20250418 165500 58123395 11850 11850 11850 11850 0
131 20250418 165400 58123395 11850 11850 11850 11850 0
132 20250418 165300 58123395 11850 11850 11850 11850 0
133 20250418 165200 58123395 11850 11850 11850 11850 0
134 20250418 165100 58123395 11850 11850 11850 11850 0
135 20250418 165000 58123395 11850 11850 11850 11850 0
136 20250418 164900 58123395 11850 11850 11850 11850 0
137 20250418 164800 58123395 11850 11850 11850 11850 0
138 20250418 164700 58123395 11850 11850 11850 11850 0
139 20250418 164600 58123395 11850 11850 11850 11850 0
140 20250418 164500 58123395 11850 11850 11850 11850 0
141 20250418 164400 58123395 11850 11850 11850 11850 0
142 20250418 164300 58123395 11850 11850 11850 11850 0
143 20250418 164200 58123395 11850 11850 11850 11850 0
144 20250418 164100 58123395 11850 11850 11850 11850 0
145 20250418 164000 58123395 11850 11850 11850 11850 0
146 20250418 163900 58123395 11850 11850 11850 11850 0
147 20250418 163800 58123395 11850 11850 11850 11850 0
148 20250418 163700 58123395 11850 11850 11850 11850 0
149 20250418 163600 58123395 11850 11850 11850 11850 0
150 20250418 163500 58123395 11850 11850 11850 11850 0
151 20250418 163400 58123395 11850 11850 11850 11850 0
152 20250418 163300 58123395 11850 11850 11850 11850 242
153 20250418 163200 58123395 11850 11850 11850 11850 0
154 20250418 163100 58123395 11850 11850 11850 11850 0
155 20250418 163000 58123395 11850 11850 11850 11850 0
156 20250418 162900 58123395 11850 11850 11850 11850 0
157 20250418 162800 58123395 11850 11850 11850 11850 0
158 20250418 162700 58123395 11850 11850 11850 11850 0
159 20250418 162600 58123395 11850 11850 11850 11850 0
160 20250418 162500 58123395 11850 11850 11850 11850 0
161 20250418 162400 58123395 11850 11850 11850 11850 0
162 20250418 162300 58123395 11850 11850 11850 11850 0
163 20250418 162200 58123395 11850 11850 11850 11850 0
164 20250418 162100 58123395 11850 11850 11850 11850 0
165 20250418 162000 58123395 11850 11850 11850 11850 0
166 20250418 161900 58123395 11850 11850 11850 11850 0
167 20250418 161800 58123395 11850 11850 11850 11850 0
168 20250418 161700 58123395 11850 11850 11850 11850 0
169 20250418 161600 58123395 11850 11850 11850 11850 0
170 20250418 161500 58123395 11850 11850 11850 11850 0
171 20250418 161400 58123395 11850 11850 11850 11850 0
172 20250418 161300 58123395 11850 11850 11850 11850 0
173 20250418 161200 58123395 11850 11850 11850 11850 0
174 20250418 161100 58123395 11850 11850 11850 11850 0
175 20250418 161000 58123395 11850 11850 11850 11850 0
176 20250418 160900 58123395 11850 11850 11850 11850 0
177 20250418 160800 58123395 11850 11850 11850 11850 0
178 20250418 160700 58123395 11850 11850 11850 11850 0
179 20250418 160600 58123395 11850 11850 11850 11850 0
180 20250418 160500 58123395 11850 11850 11850 11850 0
181 20250418 160400 58123395 11850 11850 11850 11850 0
182 20250418 160300 58123395 11850 11850 11850 11850 242
183 20250418 160200 58123395 11850 11850 11850 11850 0
184 20250418 160100 58123395 11850 11850 11850 11850 0
185 20250418 160000 58123395 11850 11850 11850 11850 0
186 20250418 155900 58123395 11850 11850 11850 11850 0
187 20250418 155800 58123395 11850 11850 11850 11850 0
188 20250418 155700 58123395 11850 11850 11850 11850 0
189 20250418 155600 58123395 11850 11850 11850 11850 0
190 20250418 155500 58123395 11850 11850 11850 11850 0
191 20250418 155400 58123395 11850 11850 11850 11850 0
192 20250418 155300 58123395 11850 11850 11850 11850 0
193 20250418 155200 58123395 11850 11850 11850 11850 0
194 20250418 155100 58123395 11850 11850 11850 11850 0
195 20250418 155000 58123395 11850 11850 11850 11850 0
196 20250418 154900 58123395 11850 11850 11850 11850 0
197 20250418 154800 58123395 11850 11850 11850 11850 0
198 20250418 154700 58123395 11850 11850 11850 11850 0
199 20250418 154600 58123395 11850 11850 11850 11850 0
200 20250418 154500 58123395 11850 11850 11850 11850 0
201 20250418 154400 58123395 11850 11850 11850 11850 0
202 20250418 154300 58123395 11850 11850 11850 11850 0
203 20250418 154200 58123395 11850 11850 11850 11850 0
204 20250418 154100 58123395 11850 11850 11850 11850 0
205 20250418 154000 58123395 11850 11850 11850 11850 0
206 20250418 153900 58123395 11850 11850 11850 11850 0
207 20250418 153800 58123395 11850 11850 11850 11850 0
208 20250418 153700 58123395 11850 11850 11850 11850 0
209 20250418 153600 58123395 11850 11850 11850 11850 0
210 20250418 153500 58123395 11850 11850 11850 11850 0
211 20250418 153400 58123395 11850 11850 11850 11850 0
212 20250418 153300 58123395 11850 11850 11850 11850 242
213 20250418 153200 58123395 11850 11850 11850 11850 0
214 20250418 153100 58123395 11850 11850 11850 11850 0
215 20250418 153000 58123395 11850 11850 11850 11850 242
216 20250418 152900 55255695 11880 11880 11880 11880 0
217 20250418 152800 55255695 11880 11880 11880 11880 0
218 20250418 152700 55255695 11880 11880 11880 11880 0
219 20250418 152600 55255695 11880 11880 11880 11880 0
220 20250418 152500 55255695 11880 11880 11880 11880 0
221 20250418 152400 55255695 11880 11880 11880 11880 0
222 20250418 152300 55255695 11880 11880 11880 11880 0
223 20250418 152200 55255695 11880 11880 11880 11880 0
224 20250418 152100 55255695 11880 11880 11880 11880 0
225 20250418 152000 55255695 11880 11880 11880 11880 0
226 20250418 151900 55255695 11880 11880 11880 11880 2
227 20250418 151800 55231935 11880 11880 11880 11880 9
228 20250418 151700 55125015 11860 11860 11860 11860 0
229 20250418 151600 55125015 11860 11860 11860 11860 0
230 20250418 151500 55125015 11860 11870 11870 11860 7
231 20250418 151400 55041965 11860 11860 11860 11860 0
232 20250418 151300 55041965 11860 11860 11860 11860 0
233 20250418 151200 55041965 11860 11860 11860 11860 0
234 20250418 151100 55041965 11860 11860 11860 11860 0
235 20250418 151000 55041965 11860 11860 11860 11860 0
236 20250418 150900 55041965 11860 11870 11870 11860 11
237 20250418 150800 54911475 11890 11890 11890 11890 0
238 20250418 150700 54911475 11890 11890 11890 11890 0
239 20250418 150600 54911475 11890 11890 11890 11890 0
240 20250418 150500 54911475 11890 11890 11890 11890 0
241 20250418 150400 54911475 11890 11890 11890 11890 0
242 20250418 150300 54911475 11890 11890 11890 11890 0
243 20250418 150200 54911475 11890 11890 11890 11890 0
244 20250418 150100 54911475 11890 11890 11890 11890 7
245 20250418 150000 54828245 11870 11870 11870 11870 2
246 20250418 145900 54804505 11870 11880 11880 11870 7
247 20250418 145800 54721365 11880 11880 11880 11880 0
248 20250418 145700 54721365 11880 11880 11880 11880 10
249 20250418 145600 54602565 11890 11890 11890 11890 1
250 20250418 145500 54590675 11890 11890 11890 11890 1
251 20250418 145400 54578785 11870 11870 11870 11870 0
252 20250418 145300 54578785 11870 11880 11880 11870 106
253 20250418 145200 53319535 11880 11880 11880 11880 0
254 20250418 145100 53319535 11880 11890 11890 11880 110
255 20250418 145000 52012135 11880 11880 11880 11880 0
256 20250418 144900 52012135 11880 11880 11880 11880 0
257 20250418 144800 52012135 11880 11880 11880 11880 0
258 20250418 144700 52012135 11880 11880 11880 11880 0
259 20250418 144600 52012135 11880 11880 11880 11880 48
260 20250418 144500 51441895 11880 11880 11880 11880 0
261 20250418 144400 51441895 11880 11880 11880 11880 86
262 20250418 144300 50420215 11880 11870 11880 11870 13
263 20250418 144200 50265885 11860 11880 11880 11860 18
264 20250418 144100 50052305 11880 11880 11880 11880 6
265 20250418 144000 49981025 11880 11880 11880 11880 0
266 20250418 143900 49981025 11880 11880 11880 11880 0
267 20250418 143800 49981025 11880 11880 11880 11880 8
268 20250418 143700 49885985 11870 11870 11870 11870 20
269 20250418 143600 49648585 11870 11890 11890 11870 14
270 20250418 143500 49482225 11890 11890 11890 11890 0
271 20250418 143400 49482225 11890 11890 11890 11890 0
272 20250418 143300 49482225 11890 11875 11890 11875 10
273 20250418 143200 49363340 11890 11890 11890 11890 0
274 20250418 143100 49363340 11890 11890 11890 11890 2
275 20250418 143000 49339560 11840 11840 11840 11840 0
276 20250418 142900 49339560 11840 11840 11840 11840 0
277 20250418 142800 49339560 11840 11850 11850 11840 200
278 20250418 142700 46971520 11840 11840 11840 11840 0
279 20250418 142600 46971520 11840 11840 11840 11840 0
280 20250418 142500 46971520 11840 11840 11840 11840 0
281 20250418 142400 46971520 11840 11840 11840 11840 0
282 20250418 142300 46971520 11840 11840 11840 11840 10
283 20250418 142200 46853120 11840 11840 11840 11840 20
284 20250418 142100 46616320 11840 11840 11840 11840 20
285 20250418 142000 46379520 11890 11890 11890 11890 0
286 20250418 141900 46379520 11890 11890 11890 11890 0
287 20250418 141800 46379520 11890 11890 11890 11890 200
288 20250418 141700 44001520 11840 11840 11840 11840 0
289 20250418 141600 44001520 11840 11840 11840 11840 7
290 20250418 141500 43918640 11880 11850 11880 11850 14
291 20250418 141400 43752650 11880 11880 11880 11880 0
292 20250418 141300 43752650 11880 11880 11880 11880 0
293 20250418 141200 43752650 11880 11880 11880 11880 0
294 20250418 141100 43752650 11880 11880 11880 11880 9
295 20250418 141000 43645730 11850 11850 11850 11850 0
296 20250418 140900 43645730 11850 11850 11850 11850 0
297 20250418 140800 43645730 11850 11850 11850 11850 0
298 20250418 140700 43645730 11850 11850 11850 11850 0
299 20250418 140600 43645730 11850 11850 11850 11850 0
300 20250418 140500 43645730 11850 11880 11880 11850 67
301 20250418 140400 42851410 11890 11890 11890 11890 0
302 20250418 140300 42851410 11890 11900 11900 11890 70
303 20250418 140200 42018440 11890 11890 11890 11890 0
304 20250418 140100 42018440 11890 11890 11890 11890 0
305 20250418 140000 42018440 11890 11890 11890 11890 0
306 20250418 135900 42018440 11890 11890 11890 11890 0
307 20250418 135800 42018440 11890 11890 11890 11890 0
308 20250418 135700 42018440 11890 11890 11890 11890 40
309 20250418 135600 41542840 11900 11900 11900 11900 0
310 20250418 135500 41542840 11900 11900 11900 11900 0
311 20250418 135400 41542840 11900 11900 11900 11900 0
312 20250418 135300 41542840 11900 11900 11900 11900 1
313 20250418 135200 41530940 11900 11900 11900 11900 0
314 20250418 135100 41530940 11900 11900 11900 11900 9
315 20250418 135000 41423840 11900 11900 11900 11900 61
316 20250418 134900 40697940 11900 11900 11900 11900 510
317 20250418 134800 34628940 11890 11890 11890 11890 0
318 20250418 134700 34628940 11890 11890 11890 11890 0
319 20250418 134600 34628940 11890 11890 11890 11890 0
320 20250418 134500 34628940 11890 11890 11890 11890 0
321 20250418 134400 34628940 11890 11890 11890 11890 6
322 20250418 134300 34557600 11950 11950 11950 11950 0
323 20250418 134200 34557600 11950 11950 11950 11950 0
324 20250418 134100 34557600 11950 11950 11950 11950 0
325 20250418 134000 34557600 11950 11950 11950 11950 0
326 20250418 133900 34557600 11950 11950 11950 11950 0
327 20250418 133800 34557600 11950 11950 11950 11950 0
328 20250418 133700 34557600 11950 11950 11950 11950 0
329 20250418 133600 34557600 11950 11950 11950 11950 0
330 20250418 133500 34557600 11950 11950 11950 11950 0
331 20250418 133400 34557600 11950 11900 11950 11890 72
332 20250418 133300 33701260 11950 11950 11950 11950 0
333 20250418 133200 33701260 11950 11950 11950 11950 0
334 20250418 133100 33701260 11950 11950 11950 11950 0
335 20250418 133000 33701260 11950 11950 11950 11950 0
336 20250418 132900 33701260 11950 11950 11950 11950 0
337 20250418 132800 33701260 11950 11950 11950 11950 0
338 20250418 132700 33701260 11950 11950 11950 11950 0
339 20250418 132600 33701260 11950 11950 11950 11950 3
340 20250418 132500 33665410 11930 11930 11930 11930 0
341 20250418 132400 33665410 11930 11930 11930 11930 0
342 20250418 132300 33665410 11930 11930 11930 11930 0
343 20250418 132200 33665410 11930 11930 11930 11930 0
344 20250418 132100 33665410 11930 11930 11930 11930 0
345 20250418 132000 33665410 11930 11930 11930 11930 0
346 20250418 131900 33665410 11930 11930 11930 11930 0
347 20250418 131800 33665410 11930 11930 11930 11930 0
348 20250418 131700 33665410 11930 11930 11930 11930 0
349 20250418 131600 33665410 11930 11930 11930 11930 0
350 20250418 131500 33665410 11930 11930 11930 11930 0
351 20250418 131400 33665410 11930 11930 11930 11930 0
352 20250418 131300 33665410 11930 11930 11930 11930 0
353 20250418 131200 33665410 11930 11960 11960 11930 2
354 20250418 131100 33641520 11960 11960 11960 11960 0
355 20250418 131000 33641520 11960 11960 11960 11960 1
356 20250418 130900 33629560 11970 11970 11970 11970 0
357 20250418 130800 33629560 11970 11970 11970 11970 0
358 20250418 130700 33629560 11970 11970 11970 11970 0
359 20250418 130600 33629560 11970 11970 11970 11970 0
360 20250418 130500 33629560 11970 11970 11970 11970 0
361 20250418 130400 33629560 11970 11970 11970 11970 0
362 20250418 130300 33629560 11970 11970 11970 11970 0
363 20250418 130200 33629560 11970 11970 11970 11970 0
364 20250418 130100 33629560 11970 11970 11970 11970 0
365 20250418 130000 33629560 11970 11970 11970 11970 1
366 20250418 125900 33617590 11970 11970 11970 11970 0
367 20250418 125800 33617590 11970 11970 11970 11970 1
368 20250418 125700 33605620 11940 11940 11940 11940 0
369 20250418 125600 33605620 11940 11940 11940 11940 0
370 20250418 125500 33605620 11940 11940 11940 11940 0
371 20250418 125400 33605620 11940 11940 11940 11940 0
372 20250418 125300 33605620 11940 11940 11940 11940 21
373 20250418 125200 33354880 11950 11950 11950 11950 0
374 20250418 125100 33354880 11950 11950 11950 11950 0
375 20250418 125000 33354880 11950 11950 11950 11950 0
376 20250418 124900 33354880 11950 11950 11950 11950 2
377 20250418 124800 33330980 11940 11940 11940 11940 0
378 20250418 124700 33330980 11940 11940 11940 11940 0
379 20250418 124600 33330980 11940 11940 11940 11940 0
380 20250418 124500 33330980 11940 11940 11940 11940 0
381 20250418 124400 33330980 11940 11940 11940 11940 0
382 20250418 124300 33330980 11940 11940 11940 11940 0
383 20250418 124200 33330980 11940 11940 11940 11940 0
384 20250418 124100 33330980 11940 11940 11940 11940 0
385 20250418 124000 33330980 11940 11940 11940 11940 0
386 20250418 123900 33330980 11940 11940 11940 11940 0
387 20250418 123800 33330980 11940 11940 11940 11940 0
388 20250418 123700 33330980 11940 11940 11940 11940 0
389 20250418 123600 33330980 11940 11940 11940 11940 0
390 20250418 123500 33330980 11940 11940 11940 11940 0
391 20250418 123400 33330980 11940 11940 11940 11940 0
392 20250418 123300 33330980 11940 11940 11940 11940 0
393 20250418 123200 33330980 11940 11940 11940 11940 0
394 20250418 123100 33330980 11940 11940 11940 11940 0
395 20250418 123000 33330980 11940 11940 11940 11940 0
396 20250418 122900 33330980 11940 11940 11940 11940 0
397 20250418 122800 33330980 11940 11940 11940 11940 0
398 20250418 122700 33330980 11940 11940 11940 11940 4
399 20250418 122600 33283220 11930 11930 11930 11930 0
400 20250418 122500 33283220 11930 11930 11930 11930 1
401 20250418 122400 33271290 11970 11970 11970 11970 0
402 20250418 122300 33271290 11970 11970 11970 11970 0
403 20250418 122200 33271290 11970 11940 11970 11940 369
404 20250418 122100 28865310 11940 11940 11940 11940 0
405 20250418 122000 28865310 11940 11940 11940 11940 0
406 20250418 121900 28865310 11940 11940 11940 11940 0
407 20250418 121800 28865310 11940 11940 11940 11940 0
408 20250418 121700 28865310 11940 11920 11940 11920 103
409 20250418 121600 27636620 11920 11920 11920 11920 0
410 20250418 121500 27636620 11920 11900 11920 11900 81
411 20250418 121400 26672660 11900 11900 11900 11900 0
412 20250418 121300 26672660 11900 11900 11900 11900 0
413 20250418 121200 26672660 11900 11910 11910 11900 13
414 20250418 121100 26517930 11910 11910 11910 11910 0
415 20250418 121000 26517930 11910 11910 11910 11910 0
416 20250418 120900 26517930 11910 11910 11910 11910 2
417 20250418 120800 26494110 11920 11920 11920 11920 0
418 20250418 120700 26494110 11920 11920 11920 11920 0
419 20250418 120600 26494110 11920 11920 11920 11920 0
420 20250418 120500 26494110 11920 11920 11920 11920 0
421 20250418 120400 26494110 11920 11920 11920 11920 0
422 20250418 120300 26494110 11920 11920 11920 11920 0
423 20250418 120200 26494110 11920 11920 11920 11920 0
424 20250418 120100 26494110 11920 11920 11920 11920 0
425 20250418 120000 26494110 11920 11920 11920 11920 2
426 20250418 115900 26470270 11920 11920 11920 11920 0
427 20250418 115800 26470270 11920 11920 11920 11920 0
428 20250418 115700 26470270 11920 11920 11920 11920 0
429 20250418 115600 26470270 11920 11920 11920 11920 2
430 20250418 115500 26446430 11920 11910 11920 11910 2
431 20250418 115400 26422600 11900 11900 11900 11900 10
432 20250418 115300 26303600 11900 11900 11900 11900 0
433 20250418 115200 26303600 11900 11900 11900 11900 15
434 20250418 115100 26125100 11900 11900 11900 11900 9
435 20250418 115000 26018000 11950 11950 11950 11950 0
436 20250418 114900 26018000 11950 11950 11950 11950 0
437 20250418 114800 26018000 11950 11950 11950 11950 0
438 20250418 114700 26018000 11950 11950 11950 11950 0
439 20250418 114600 26018000 11950 11950 11950 11950 0
440 20250418 114500 26018000 11950 11950 11950 11950 0
441 20250418 114400 26018000 11950 11950 11950 11950 0
442 20250418 114300 26018000 11950 11950 11950 11950 0
443 20250418 114200 26018000 11950 11950 11950 11950 0
444 20250418 114100 26018000 11950 11950 11950 11950 3
445 20250418 114000 25982150 11960 11960 11960 11960 0
446 20250418 113900 25982150 11960 11960 11960 11960 0
447 20250418 113800 25982150 11960 11960 11960 11960 0
448 20250418 113700 25982150 11960 11950 11960 11950 4
449 20250418 113600 25934340 11950 11950 11950 11950 1
450 20250418 113500 25922390 11950 11950 11950 11950 33
451 20250418 113400 25528040 11950 11950 11950 11950 0
452 20250418 113300 25528040 11950 11950 11950 11950 0
453 20250418 113200 25528040 11950 11960 11960 11950 29
454 20250418 113100 25181390 11960 11960 11960 11960 1
455 20250418 113000 25169430 11960 11930 11960 11930 142
456 20250418 112900 23474420 11930 11930 11930 11930 0
457 20250418 112800 23474420 11930 11930 11930 11930 0
458 20250418 112700 23474420 11930 11930 11930 11930 0
459 20250418 112600 23474420 11930 11930 11930 11930 0
460 20250418 112500 23474420 11930 11930 11930 11930 0
461 20250418 112400 23474420 11930 11930 11930 11930 0
462 20250418 112300 23474420 11930 11930 11930 11930 0
463 20250418 112200 23474420 11930 11930 11930 11930 0
464 20250418 112100 23474420 11930 11930 11930 11930 0
465 20250418 112000 23474420 11930 11930 11930 11930 0
466 20250418 111900 23474420 11930 11930 11930 11930 0
467 20250418 111800 23474420 11930 11930 11930 11930 0
468 20250418 111700 23474420 11930 11910 11950 11910 6
469 20250418 111600 23402840 11900 11900 11900 11900 0
470 20250418 111500 23402840 11900 11900 11900 11900 0
471 20250418 111400 23402840 11900 11900 11900 11900 0
472 20250418 111300 23402840 11900 11900 11900 11900 1
473 20250418 111200 23390940 11900 11900 11900 11900 0
474 20250418 111100 23390940 11900 11900 11900 11900 0
475 20250418 111000 23390940 11900 11900 11900 11900 0
476 20250418 110900 23390940 11900 11900 11900 11900 2
477 20250418 110800 23367140 11900 11900 11900 11900 0
478 20250418 110700 23367140 11900 11900 11900 11900 0
479 20250418 110600 23367140 11900 11900 11900 11900 0
480 20250418 110500 23367140 11900 11900 11900 11900 0
481 20250418 110400 23367140 11900 11900 11900 11900 0
482 20250418 110300 23367140 11900 11900 11900 11900 22
483 20250418 110200 23105340 11910 11910 11910 11910 0
484 20250418 110100 23105340 11910 11910 11910 11910 0
485 20250418 110000 23105340 11910 11910 11910 11910 1
486 20250418 105900 23093430 11880 11880 11880 11880 0
487 20250418 105800 23093430 11880 11880 11880 11880 0
488 20250418 105700 23093430 11880 11880 11880 11880 0
489 20250418 105600 23093430 11880 11880 11880 11880 0
490 20250418 105500 23093430 11880 11880 11880 11880 2
491 20250418 105400 23069670 11880 11880 11880 11880 0
492 20250418 105300 23069670 11880 11880 11880 11880 1
493 20250418 105200 23057790 11880 11880 11880 11880 0
494 20250418 105100 23057790 11880 11880 11880 11880 0
495 20250418 105000 23057790 11880 11880 11880 11880 0
496 20250418 104900 23057790 11880 11880 11880 11880 0
497 20250418 104800 23057790 11880 11890 11890 11880 5
498 20250418 104700 22998370 11880 11880 11880 11880 1
499 20250418 104600 22986490 11880 11880 11880 11880 0
500 20250418 104500 22986490 11880 11880 11880 11880 0
501 20250418 104400 22986490 11880 11880 11880 11880 1
502 20250418 104300 22974610 11880 11880 11880 11880 1
503 20250418 104200 22962730 11880 11870 11880 11870 20
504 20250418 104100 22725140 11870 11870 11870 11870 0
505 20250418 104000 22725140 11870 11870 11870 11870 2
506 20250418 103900 22701400 11870 11870 11870 11870 25
507 20250418 103800 22404650 11870 11870 11870 11870 2
508 20250418 103700 22380910 11830 11830 11830 11830 0
509 20250418 103600 22380910 11830 11830 11830 11830 19
510 20250418 103500 22156140 11870 11870 11870 11870 0
511 20250418 103400 22156140 11870 11870 11870 11870 0
512 20250418 103300 22156140 11870 11870 11870 11870 10
513 20250418 103200 22037440 11830 11830 11830 11830 1
514 20250418 103100 22025610 11820 11820 11820 11820 0
515 20250418 103000 22025610 11820 11820 11820 11820 0
516 20250418 102900 22025610 11820 11820 11820 11820 0
517 20250418 102800 22025610 11820 11820 11820 11820 0
518 20250418 102700 22025610 11820 11820 11820 11820 0
519 20250418 102600 22025610 11820 11820 11820 11820 0
520 20250418 102500 22025610 11820 11870 11870 11820 4
521 20250418 102400 21978280 11830 11830 11830 11830 31
522 20250418 102300 21611550 11830 11780 11830 11780 113
523 20250418 102200 20278710 11780 11780 11780 11780 0
524 20250418 102100 20278710 11780 11780 11780 11780 2
525 20250418 102000 20255150 11790 11790 11790 11790 1
526 20250418 101900 20243360 11800 11800 11800 11800 1
527 20250418 101800 20231560 11810 11810 11810 11810 2
528 20250418 101700 20207940 11830 11830 11830 11830 1
529 20250418 101600 20196110 11830 11830 11830 11830 0
530 20250418 101500 20196110 11830 11830 11830 11830 6
531 20250418 101400 20125130 11790 11790 11790 11790 0
532 20250418 101300 20125130 11790 11790 11790 11790 0
533 20250418 101200 20125130 11790 11790 11790 11790 1
534 20250418 101100 20113340 11770 11770 11770 11770 0
535 20250418 101000 20113340 11770 11770 11770 11770 0
536 20250418 100900 20113340 11770 11770 11770 11770 0
537 20250418 100800 20113340 11770 11770 11770 11770 1
538 20250418 100700 20101570 11790 11790 11790 11790 0
539 20250418 100600 20101570 11790 11790 11790 11790 0
540 20250418 100500 20101570 11790 11790 11790 11790 0
541 20250418 100400 20101570 11790 11790 11790 11790 0
542 20250418 100300 20101570 11790 11790 11790 11790 1
543 20250418 100200 20089780 11760 11770 11770 11760 179
544 20250418 100100 17984440 11790 11780 11790 11770 218
545 20250418 100000 15417060 11780 11780 11780 11780 0
546 20250418 095900 15417060 11780 11780 11780 11780 0
547 20250418 095800 15417060 11780 11780 11780 11780 0
548 20250418 095700 15417060 11780 11780 11780 11780 1
549 20250418 095600 15405280 11770 11770 11770 11770 0
550 20250418 095500 15405280 11770 11770 11770 11770 6
551 20250418 095400 15334660 11780 11780 11780 11780 0
552 20250418 095300 15334660 11780 11780 11780 11780 2
553 20250418 095200 15311100 11780 11780 11780 11780 0
554 20250418 095100 15311100 11780 11780 11780 11780 1
555 20250418 095000 15299320 11830 11830 11830 11830 0
556 20250418 094900 15299320 11830 11830 11830 11830 0
557 20250418 094800 15299320 11830 11830 11830 11830 0
558 20250418 094700 15299320 11830 11870 11870 11750 333
559 20250418 094600 11385440 11820 11820 11820 11820 0
560 20250418 094500 11385440 11820 11820 11820 11820 2
561 20250418 094400 11361800 11820 11820 11820 11820 1
562 20250418 094300 11349980 11800 11800 11800 11800 0
563 20250418 094200 11349980 11800 11800 11800 11800 0
564 20250418 094100 11349980 11800 11800 11800 11800 7
565 20250418 094000 11267380 11750 11750 11750 11750 2
566 20250418 093900 11243880 11750 11840 11840 11750 4
567 20250418 093800 11196610 11840 11840 11840 11840 31
568 20250418 093700 10829570 11840 11800 11840 11800 6
569 20250418 093600 10758650 11800 11800 11800 11800 0
570 20250418 093500 10758650 11800 11800 11800 11800 1
571 20250418 093400 10746850 11800 11800 11800 11800 0
572 20250418 093300 10746850 11800 11800 11800 11750 104
573 20250418 093200 9524650 11750 11770 11800 11750 314
574 20250418 093100 5832800 11820 11820 11820 11820 0
575 20250418 093000 5832800 11820 11820 11820 11820 2
576 20250418 092900 5809160 11770 11770 11770 11770 0
577 20250418 092800 5809160 11770 11770 11770 11770 52
578 20250418 092700 5197120 11800 11800 11800 11800 1
579 20250418 092600 5185320 11800 11800 11800 11800 5
580 20250418 092500 5126320 11840 11840 11840 11840 0
581 20250418 092400 5126320 11840 11840 11840 11840 1
582 20250418 092300 5114480 11850 11850 11850 11850 0
583 20250418 092200 5114480 11850 11850 11850 11850 0
584 20250418 092100 5114480 11850 11850 11850 11850 0
585 20250418 092000 5114480 11850 11800 11850 11800 83
586 20250418 091900 4135030 11790 11790 11790 11790 0
587 20250418 091800 4135030 11790 11790 11790 11790 11
588 20250418 091700 4005340 11770 11770 11770 11770 0
589 20250418 091600 4005340 11770 11770 11770 11770 2
590 20250418 091500 3981800 11760 11760 11760 11760 0
591 20250418 091400 3981800 11760 11790 11790 11760 7
592 20250418 091300 3899450 11800 11800 11800 11800 0
593 20250418 091200 3899450 11800 11800 11800 11800 0
594 20250418 091100 3899450 11800 11800 11800 11800 1
595 20250418 091000 3887650 11750 11750 11750 11750 0
596 20250418 090900 3887650 11750 11750 11750 11750 0
597 20250418 090800 3887650 11750 11750 11750 11740 179
598 20250418 090700 1784640 11750 11750 11750 11750 0
599 20250418 090600 1784640 11750 11760 11760 11750 25
600 20250418 090500 1490770 11770 11790 11790 11770 13
601 20250418 090400 1337620 11830 11830 11830 11830 5
602 20250418 090300 1278470 11810 11810 11810 11810 0
603 20250418 090200 1278470 11810 11800 11810 11760 51
604 20250418 090100 677180 11870 11880 11880 11870 44
605 20250418 090000 154700 11880 11910 11910 11880 13

8
036560/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
20250418,160421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-30,5,-0.25,58123395,4906,45.06,11910,11970,11740,15440,8320,11880,11847.41,6.14,0,420,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1866,9.72,0.39,12,0.03,1219.00,30627.00,36700,20241007,-67.71,8770,20240805,35.12,14660,-19.17,20250310,10260,15.50,20250407,36700,-67.71,20241007,8770,35.12,20240805,0.03,Y,036560,500,78 억,,967069,N,N,7,N,00,N
20250418,150426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,10,2,0.08,54911475,4635,42.57,11910,11970,11740,15440,8320,11880,11847.14,6.14,0,391,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1873,9.75,0.39,12,0.03,1219.00,30627.00,36700,20241007,-67.60,8770,20240805,35.58,14660,-18.89,20250310,10260,15.89,20250407,36700,-67.60,20241007,8770,35.58,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250418,140428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,10,2,0.08,42851410,3619,33.24,11910,11970,11740,15440,8320,11880,11840.68,6.14,0,557,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1873,9.75,0.39,12,0.02,1219.00,30627.00,36700,20241007,-67.60,8770,20240805,35.58,14660,-18.89,20250310,10260,15.89,20250407,36700,-67.60,20241007,8770,35.58,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250418,130427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11970,90,2,0.76,33629560,2844,26.12,11910,11970,11740,15440,8320,11880,11824.74,6.14,0,452,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1885,9.82,0.39,12,0.02,1219.00,30627.00,36700,20241007,-67.38,8770,20240805,36.49,14660,-18.35,20250310,10260,16.67,20250407,36700,-67.38,20241007,8770,36.49,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250418,120426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,40,2,0.34,26494110,2246,20.63,11910,11960,11740,15440,8320,11880,11796.13,6.14,0,154,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1877,9.78,0.39,12,0.01,1219.00,30627.00,36700,20241007,-67.52,8770,20240805,35.92,14660,-18.69,20250310,10260,16.18,20250407,36700,-67.52,20241007,8770,35.92,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250418,110428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,20,2,0.17,23367140,1984,18.22,11910,11910,11740,15440,8320,11880,11777.79,6.14,0,207,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1874,9.76,0.39,12,0.01,1219.00,30627.00,36700,20241007,-67.57,8770,20240805,35.69,14660,-18.83,20250310,10260,15.98,20250407,36700,-67.57,20241007,8770,35.69,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250418,100427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11790,-90,5,-0.76,20101570,1708,15.69,11910,11910,11740,15440,8320,11880,11769.07,6.14,0,28,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1857,9.67,0.38,12,0.01,1219.00,30627.00,36700,20241007,-67.87,8770,20240805,34.44,14660,-19.58,20250310,10260,14.91,20250407,36700,-67.87,20241007,8770,34.44,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250418,090429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,-50,5,-0.42,1337620,113,1.04,11910,11910,11760,15440,8320,11880,11837.35,6.14,0,-1,12026,11952,11806,11732,11586,11990,11770,79,3560,500,7360,10,1,15750000,1863,9.70,0.39,12,0.00,1219.00,30627.00,36700,20241007,-67.77,8770,20240805,34.89,14660,-19.30,20250310,10260,15.30,20250407,36700,-67.77,20241007,8770,34.89,20240805,0.03,Y,036560,500,78 억,,967069,N,N,3988,N,00,N
20250417,160425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,130,2,1.11,127882365,10888,54.84,11750,11880,11660,15270,8230,11750,11745.26,6.13,0,329,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1871,9.75,0.39,12,0.07,1219.00,30627.00,36700,20241007,-67.63,8770,20240805,35.46,14660,-18.96,20250310,10260,15.79,20250407,36700,-67.63,20241007,8770,35.46,20240805,0.03,Y,036560,500,78 억,,966058,N,N,3988,N,00,N
20250417,150427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,70,2,0.60,117817945,10040,50.57,11750,11860,11660,15270,8230,11750,11734.86,6.13,0,355,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1862,9.70,0.39,12,0.06,1219.00,30627.00,36700,20241007,-67.79,8770,20240805,34.78,14660,-19.37,20250310,10260,15.20,20250407,36700,-67.79,20241007,8770,34.78,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-50,5,-0.43,112118245,9556,48.13,11750,11860,11660,15270,8230,11750,11732.76,6.13,0,523,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1843,9.60,0.38,12,0.06,1219.00,30627.00,36700,20241007,-68.12,8770,20240805,33.41,14660,-20.19,20250310,10260,14.04,20250407,36700,-68.12,20241007,8770,33.41,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,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 160421 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 -30 5 -0.25 58123395 4906 45.06 11910 11970 11740 15440 8320 11880 11847.41 6.14 0 420 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1866 9.72 0.39 12 0.03 1219.00 30627.00 36700 20241007 -67.71 8770 20240805 35.12 14660 -19.17 20250310 10260 15.50 20250407 36700 -67.71 20241007 8770 35.12 20240805 0.03 Y 036560 500 78 억 967069 N N 7 N 00 N
3 20250418 150426 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 10 2 0.08 54911475 4635 42.57 11910 11970 11740 15440 8320 11880 11847.14 6.14 0 391 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1873 9.75 0.39 12 0.03 1219.00 30627.00 36700 20241007 -67.60 8770 20240805 35.58 14660 -18.89 20250310 10260 15.89 20250407 36700 -67.60 20241007 8770 35.58 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
4 20250418 140428 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 10 2 0.08 42851410 3619 33.24 11910 11970 11740 15440 8320 11880 11840.68 6.14 0 557 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1873 9.75 0.39 12 0.02 1219.00 30627.00 36700 20241007 -67.60 8770 20240805 35.58 14660 -18.89 20250310 10260 15.89 20250407 36700 -67.60 20241007 8770 35.58 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
5 20250418 130427 57 100.00 KOSDAQ 기계·장비 N N N N N 11970 90 2 0.76 33629560 2844 26.12 11910 11970 11740 15440 8320 11880 11824.74 6.14 0 452 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1885 9.82 0.39 12 0.02 1219.00 30627.00 36700 20241007 -67.38 8770 20240805 36.49 14660 -18.35 20250310 10260 16.67 20250407 36700 -67.38 20241007 8770 36.49 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
6 20250418 120426 57 100.00 KOSDAQ 기계·장비 N N N N N 11920 40 2 0.34 26494110 2246 20.63 11910 11960 11740 15440 8320 11880 11796.13 6.14 0 154 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1877 9.78 0.39 12 0.01 1219.00 30627.00 36700 20241007 -67.52 8770 20240805 35.92 14660 -18.69 20250310 10260 16.18 20250407 36700 -67.52 20241007 8770 35.92 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
7 20250418 110428 57 100.00 KOSDAQ 기계·장비 N N N N N 11900 20 2 0.17 23367140 1984 18.22 11910 11910 11740 15440 8320 11880 11777.79 6.14 0 207 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1874 9.76 0.39 12 0.01 1219.00 30627.00 36700 20241007 -67.57 8770 20240805 35.69 14660 -18.83 20250310 10260 15.98 20250407 36700 -67.57 20241007 8770 35.69 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
8 20250418 100427 57 100.00 KOSDAQ 기계·장비 N N N N N 11790 -90 5 -0.76 20101570 1708 15.69 11910 11910 11740 15440 8320 11880 11769.07 6.14 0 28 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1857 9.67 0.38 12 0.01 1219.00 30627.00 36700 20241007 -67.87 8770 20240805 34.44 14660 -19.58 20250310 10260 14.91 20250407 36700 -67.87 20241007 8770 34.44 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
9 20250418 090429 57 100.00 KOSDAQ 기계·장비 N N N N N 11830 -50 5 -0.42 1337620 113 1.04 11910 11910 11760 15440 8320 11880 11837.35 6.14 0 -1 12026 11952 11806 11732 11586 11990 11770 79 3560 500 7360 10 1 15750000 1863 9.70 0.39 12 0.00 1219.00 30627.00 36700 20241007 -67.77 8770 20240805 34.89 14660 -19.30 20250310 10260 15.30 20250407 36700 -67.77 20241007 8770 34.89 20240805 0.03 Y 036560 500 78 억 967069 N N 3988 N 00 N
10 20250417 160425 57 100.00 KOSDAQ 기계·장비 N N N N N 11880 130 2 1.11 127882365 10888 54.84 11750 11880 11660 15270 8230 11750 11745.26 6.13 0 329 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1871 9.75 0.39 12 0.07 1219.00 30627.00 36700 20241007 -67.63 8770 20240805 35.46 14660 -18.96 20250310 10260 15.79 20250407 36700 -67.63 20241007 8770 35.46 20240805 0.03 Y 036560 500 78 억 966058 N N 3988 N 00 N
11 20250417 150427 57 100.00 KOSDAQ 기계·장비 N N N N N 11820 70 2 0.60 117817945 10040 50.57 11750 11860 11660 15270 8230 11750 11734.86 6.13 0 355 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1862 9.70 0.39 12 0.06 1219.00 30627.00 36700 20241007 -67.79 8770 20240805 34.78 14660 -19.37 20250310 10260 15.20 20250407 36700 -67.79 20241007 8770 34.78 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
12 20250417 140429 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 -50 5 -0.43 112118245 9556 48.13 11750 11860 11660 15270 8230 11750 11732.76 6.13 0 523 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1843 9.60 0.38 12 0.06 1219.00 30627.00 36700 20241007 -68.12 8770 20240805 33.41 14660 -20.19 20250310 10260 14.04 20250407 36700 -68.12 20241007 8770 33.41 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N

1
036560/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,15750000,0,185062500000,0.00
20250415,0,15750000,0,186165000000,0.00
20250414,0,15750000,0,181597500000,0.00
20250411,0,15750000,0,182700000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 15750000 0 185062500000 0.00
3 20250415 0 15750000 0 186165000000 0.00
4 20250414 0 15750000 0 181597500000 0.00
5 20250411 0 15750000 0 182700000000 0.00