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
036570/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,138500,139900,139900,137200,81460,11247910800,00,0.00,N,5,-1300,
20250417,139800,138300,140300,137500,99816,13902787600,00,0.00,N,2,2000,
20250416,137800,142600,142600,136900,121810,16939527800,00,0.00,N,5,-4800,
20250415,142600,143100,143900,142200,65768,9392097100,00,0.00,N,2,200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 138500 139900 139900 137200 81460 11247910800 00 0.00 N 5 -1300
3 20250417 139800 138300 140300 137500 99816 13902787600 00 0.00 N 2 2000
4 20250416 137800 142600 142600 136900 121810 16939527800 00 0.00 N 5 -4800
5 20250415 142600 143100 143900 142200 65768 9392097100 00 0.00 N 2 200

605
036570/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190300,11243340300,138500,138500,138500,138500,3317
20250418,190200,11243340300,138500,138500,138500,138500,0
20250418,190100,11243340300,138500,138500,138500,138500,0
20250418,190000,11243340300,138500,138500,138500,138500,0
20250418,185900,11243340300,138500,138500,138500,138500,0
20250418,185800,11243340300,138500,138500,138500,138500,0
20250418,185700,11243340300,138500,138500,138500,138500,0
20250418,185600,11243340300,138500,138500,138500,138500,0
20250418,185500,11243340300,138500,138500,138500,138500,0
20250418,185400,11243340300,138500,138500,138500,138500,0
20250418,185300,11243340300,138500,138500,138500,138500,0
20250418,185200,11243340300,138500,138500,138500,138500,0
20250418,185100,11243340300,138500,138500,138500,138500,0
20250418,185000,11243340300,138500,138500,138500,138500,0
20250418,184900,11243340300,138500,138500,138500,138500,0
20250418,184800,11243340300,138500,138500,138500,138500,0
20250418,184700,11243340300,138500,138500,138500,138500,0
20250418,184600,11243340300,138500,138500,138500,138500,0
20250418,184500,11243340300,138500,138500,138500,138500,0
20250418,184400,11243340300,138500,138500,138500,138500,0
20250418,184300,11243340300,138500,138500,138500,138500,0
20250418,184200,11243340300,138500,138500,138500,138500,0
20250418,184100,11243340300,138500,138500,138500,138500,0
20250418,184000,11243340300,138500,138500,138500,138500,0
20250418,183900,11243340300,138500,138500,138500,138500,0
20250418,183800,11243340300,138500,138500,138500,138500,0
20250418,183700,11243340300,138500,138500,138500,138500,0
20250418,183600,11243340300,138500,138500,138500,138500,0
20250418,183500,11243340300,138500,138500,138500,138500,0
20250418,183400,11243340300,138500,138500,138500,138500,0
20250418,183300,11243340300,138500,138500,138500,138500,3317
20250418,183200,11243340300,138500,138500,138500,138500,0
20250418,183100,11243340300,138500,138500,138500,138500,0
20250418,183000,11243340300,138500,138500,138500,138500,0
20250418,182900,11243340300,138500,138500,138500,138500,0
20250418,182800,11243340300,138500,138500,138500,138500,0
20250418,182700,11243340300,138500,138500,138500,138500,0
20250418,182600,11243340300,138500,138500,138500,138500,0
20250418,182500,11243340300,138500,138500,138500,138500,0
20250418,182400,11243340300,138500,138500,138500,138500,0
20250418,182300,11243340300,138500,138500,138500,138500,0
20250418,182200,11243340300,138500,138500,138500,138500,0
20250418,182100,11243340300,138500,138500,138500,138500,0
20250418,182000,11243340300,138500,138500,138500,138500,0
20250418,181900,11243340300,138500,138500,138500,138500,0
20250418,181800,11243340300,138500,138500,138500,138500,0
20250418,181700,11243340300,138500,138500,138500,138500,0
20250418,181600,11243340300,138500,138500,138500,138500,0
20250418,181500,11243340300,138500,138500,138500,138500,0
20250418,181400,11243340300,138500,138500,138500,138500,0
20250418,181300,11243340300,138500,138500,138500,138500,0
20250418,181200,11243340300,138500,138500,138500,138500,0
20250418,181100,11243340300,138500,138500,138500,138500,0
20250418,181000,11243340300,138500,138500,138500,138500,0
20250418,180900,11243340300,138500,138500,138500,138500,0
20250418,180800,11243340300,138500,138500,138500,138500,0
20250418,180700,11243340300,138500,138500,138500,138500,0
20250418,180600,11243340300,138500,138500,138500,138500,0
20250418,180500,11243340300,138500,138500,138500,138500,0
20250418,180400,11243340300,138500,138500,138500,138500,0
20250418,180300,11243340300,138500,138500,138500,138500,3317
20250418,180200,11243340300,138500,138500,138500,138500,0
20250418,180100,11243340300,138500,138500,138500,138500,0
20250418,180000,11243340300,138500,138500,138500,138500,0
20250418,175900,11243340300,138500,138500,138500,138500,0
20250418,175800,11243340300,138500,138500,138500,138500,0
20250418,175700,11243340300,138500,138500,138500,138500,0
20250418,175600,11243340300,138500,138500,138500,138500,0
20250418,175500,11243340300,138500,138500,138500,138500,0
20250418,175400,11243340300,138500,138500,138500,138500,0
20250418,175300,11243340300,138500,138500,138500,138500,0
20250418,175200,11243340300,138500,138500,138500,138500,0
20250418,175100,11243340300,138500,138500,138500,138500,0
20250418,175000,11243340300,138500,138500,138500,138500,0
20250418,174900,11243340300,138500,138500,138500,138500,0
20250418,174800,11243340300,138500,138500,138500,138500,0
20250418,174700,11243340300,138500,138500,138500,138500,0
20250418,174600,11243340300,138500,138500,138500,138500,0
20250418,174500,11243340300,138500,138500,138500,138500,0
20250418,174400,11243340300,138500,138500,138500,138500,0
20250418,174300,11243340300,138500,138500,138500,138500,0
20250418,174200,11243340300,138500,138500,138500,138500,0
20250418,174100,11243340300,138500,138500,138500,138500,0
20250418,174000,11243340300,138500,138500,138500,138500,0
20250418,173900,11243340300,138500,138500,138500,138500,0
20250418,173800,11243340300,138500,138500,138500,138500,0
20250418,173700,11243340300,138500,138500,138500,138500,0
20250418,173600,11243340300,138500,138500,138500,138500,0
20250418,173500,11243340300,138500,138500,138500,138500,0
20250418,173400,11243340300,138500,138500,138500,138500,0
20250418,173300,11243340300,138500,138500,138500,138500,3317
20250418,173200,11243340300,138500,138500,138500,138500,0
20250418,173100,11243340300,138500,138500,138500,138500,0
20250418,173000,11243340300,138500,138500,138500,138500,0
20250418,172900,11243340300,138500,138500,138500,138500,0
20250418,172800,11243340300,138500,138500,138500,138500,0
20250418,172700,11243340300,138500,138500,138500,138500,0
20250418,172600,11243340300,138500,138500,138500,138500,0
20250418,172500,11243340300,138500,138500,138500,138500,0
20250418,172400,11243340300,138500,138500,138500,138500,0
20250418,172300,11243340300,138500,138500,138500,138500,0
20250418,172200,11243340300,138500,138500,138500,138500,0
20250418,172100,11243340300,138500,138500,138500,138500,0
20250418,172000,11243340300,138500,138500,138500,138500,0
20250418,171900,11243340300,138500,138500,138500,138500,0
20250418,171800,11243340300,138500,138500,138500,138500,0
20250418,171700,11243340300,138500,138500,138500,138500,0
20250418,171600,11243340300,138500,138500,138500,138500,0
20250418,171500,11243340300,138500,138500,138500,138500,0
20250418,171400,11243340300,138500,138500,138500,138500,0
20250418,171300,11243340300,138500,138500,138500,138500,0
20250418,171200,11243340300,138500,138500,138500,138500,0
20250418,171100,11243340300,138500,138500,138500,138500,0
20250418,171000,11243340300,138500,138500,138500,138500,0
20250418,170900,11243340300,138500,138500,138500,138500,0
20250418,170800,11243340300,138500,138500,138500,138500,0
20250418,170700,11243340300,138500,138500,138500,138500,0
20250418,170600,11243340300,138500,138500,138500,138500,0
20250418,170500,11243340300,138500,138500,138500,138500,0
20250418,170400,11243340300,138500,138500,138500,138500,0
20250418,170300,11243340300,138500,138500,138500,138500,3317
20250418,170200,11243340300,138500,138500,138500,138500,0
20250418,170100,11243340300,138500,138500,138500,138500,0
20250418,170000,11243340300,138500,138500,138500,138500,0
20250418,165900,11243340300,138500,138500,138500,138500,0
20250418,165800,11243340300,138500,138500,138500,138500,0
20250418,165700,11243340300,138500,138500,138500,138500,0
20250418,165600,11243340300,138500,138500,138500,138500,0
20250418,165500,11243340300,138500,138500,138500,138500,0
20250418,165400,11243340300,138500,138500,138500,138500,0
20250418,165300,11243340300,138500,138500,138500,138500,0
20250418,165200,11243340300,138500,138500,138500,138500,0
20250418,165100,11243340300,138500,138500,138500,138500,0
20250418,165000,11243340300,138500,138500,138500,138500,0
20250418,164900,11243340300,138500,138500,138500,138500,0
20250418,164800,11243340300,138500,138500,138500,138500,0
20250418,164700,11243340300,138500,138500,138500,138500,0
20250418,164600,11243340300,138500,138500,138500,138500,0
20250418,164500,11243340300,138500,138500,138500,138500,0
20250418,164400,11243340300,138500,138500,138500,138500,0
20250418,164300,11243340300,138500,138500,138500,138500,0
20250418,164200,11243340300,138500,138500,138500,138500,0
20250418,164100,11243340300,138500,138500,138500,138500,0
20250418,164000,11243340300,138500,138500,138500,138500,0
20250418,163900,11243340300,138500,138500,138500,138500,0
20250418,163800,11243340300,138500,138500,138500,138500,0
20250418,163700,11243340300,138500,138500,138500,138500,0
20250418,163600,11243340300,138500,138500,138500,138500,0
20250418,163500,11243340300,138500,138500,138500,138500,0
20250418,163400,11243340300,138500,138500,138500,138500,0
20250418,163300,11243340300,138500,138500,138500,138500,3317
20250418,163200,11243340300,138500,138500,138500,138500,0
20250418,163100,11243340300,138500,138500,138500,138500,0
20250418,163000,11243340300,138500,138500,138500,138500,0
20250418,162900,11243340300,138500,138500,138500,138500,0
20250418,162800,11243340300,138500,138500,138500,138500,0
20250418,162700,11243340300,138500,138500,138500,138500,0
20250418,162600,11243340300,138500,138500,138500,138500,0
20250418,162500,11243340300,138500,138500,138500,138500,0
20250418,162400,11243340300,138500,138500,138500,138500,0
20250418,162300,11243340300,138500,138500,138500,138500,0
20250418,162200,11243340300,138500,138500,138500,138500,0
20250418,162100,11243340300,138500,138500,138500,138500,0
20250418,162000,11243340300,138500,138500,138500,138500,0
20250418,161900,11243340300,138500,138500,138500,138500,0
20250418,161800,11243340300,138500,138500,138500,138500,0
20250418,161700,11243340300,138500,138500,138500,138500,0
20250418,161600,11243340300,138500,138500,138500,138500,0
20250418,161500,11243340300,138500,138500,138500,138500,0
20250418,161400,11243340300,138500,138500,138500,138500,0
20250418,161300,11243340300,138500,138500,138500,138500,0
20250418,161200,11243340300,138500,138500,138500,138500,0
20250418,161100,11243340300,138500,138500,138500,138500,0
20250418,161000,11243340300,138500,138500,138500,138500,0
20250418,160900,11243340300,138500,138500,138500,138500,0
20250418,160800,11243340300,138500,138500,138500,138500,0
20250418,160700,11243340300,138500,138500,138500,138500,0
20250418,160600,11243340300,138500,138500,138500,138500,0
20250418,160500,11243340300,138500,138500,138500,138500,0
20250418,160400,11243340300,138500,138500,138500,138500,0
20250418,160300,11243340300,138500,138500,138500,138500,3317
20250418,160200,11243340300,138500,138500,138500,138500,0
20250418,160100,11243340300,138500,138500,138500,138500,0
20250418,160000,11243340300,138500,138500,138500,138500,0
20250418,155900,11243340300,138500,138500,138500,138500,0
20250418,155800,11243340300,138500,138500,138500,138500,0
20250418,155700,11243340300,138500,138500,138500,138500,0
20250418,155600,11243340300,138500,138500,138500,138500,0
20250418,155500,11243340300,138500,138500,138500,138500,0
20250418,155400,11243340300,138500,138500,138500,138500,0
20250418,155300,11243340300,138500,138500,138500,138500,0
20250418,155200,11243340300,138500,138500,138500,138500,0
20250418,155100,11243340300,138500,138500,138500,138500,0
20250418,155000,11243340300,138500,138500,138500,138500,0
20250418,154900,11243340300,138500,138500,138500,138500,0
20250418,154800,11243340300,138500,138500,138500,138500,0
20250418,154700,11243340300,138500,138500,138500,138500,0
20250418,154600,11243340300,138500,138500,138500,138500,0
20250418,154500,11243340300,138500,138500,138500,138500,0
20250418,154400,11243340300,138500,138500,138500,138500,0
20250418,154300,11243340300,138500,138500,138500,138500,0
20250418,154200,11243340300,138500,138500,138500,138500,0
20250418,154100,11243340300,138500,138500,138500,138500,0
20250418,154000,11243340300,138500,138500,138500,138500,0
20250418,153900,11243340300,138500,138500,138500,138500,0
20250418,153800,11243340300,138500,138500,138500,138500,0
20250418,153700,11243340300,138500,138500,138500,138500,0
20250418,153600,11243340300,138500,138500,138500,138500,0
20250418,153500,11243340300,138500,138500,138500,138500,0
20250418,153400,11243340300,138500,138500,138500,138500,0
20250418,153300,11243340300,138500,138500,138500,138500,3317
20250418,153200,11243340300,138500,138500,138500,138500,0
20250418,153100,11243340300,138500,138500,138500,138500,0
20250418,153000,11243340300,138500,138500,138500,138500,3317
20250418,152900,10783935800,138200,138200,138200,138200,0
20250418,152800,10783935800,138200,138200,138200,138200,0
20250418,152700,10783935800,138200,138200,138200,138200,0
20250418,152600,10783935800,138200,138200,138200,138200,0
20250418,152500,10783935800,138200,138200,138200,138200,0
20250418,152400,10783935800,138200,138200,138200,138200,0
20250418,152300,10783935800,138200,138200,138200,138200,0
20250418,152200,10783935800,138200,138200,138200,138200,0
20250418,152100,10783935800,138200,138200,138200,138200,0
20250418,152000,10783935800,138200,138200,138200,138200,0
20250418,151900,10783935800,138200,138000,138200,138000,836
20250418,151800,10668474700,138100,138000,138100,138000,354
20250418,151700,10619602700,138100,138100,138200,138000,924
20250418,151600,10491997800,138100,138200,138200,138100,132
20250418,151500,10473767500,138100,138200,138200,138100,108
20250418,151400,10458848300,138200,138200,138200,138100,38
20250418,151300,10453598100,138100,138100,138200,138100,96
20250418,151200,10440336500,138200,138200,138200,138100,34
20250418,151100,10435639300,138200,138200,138200,138100,38
20250418,151000,10430388800,138200,138200,138200,138100,79
20250418,150900,10419473200,138300,138300,138300,138100,76
20250418,150800,10408972800,138200,138200,138300,138100,350
20250418,150700,10360602400,138300,138200,138400,138200,229
20250418,150600,10328931300,138300,138400,138400,138300,613
20250418,150500,10244096500,138400,138300,138400,138200,2421
20250418,150400,9909273700,138300,138300,138300,138200,27
20250418,150300,9905540700,138200,138300,138400,138200,135
20250418,150200,9886873700,138300,138400,138400,138300,366
20250418,150100,9836226200,138500,138400,138500,138400,231
20250418,150000,9804255700,138400,138500,138600,138400,27
20250418,145900,9800516900,138500,138500,138600,138500,183
20250418,145800,9775167800,138500,138600,138600,138500,60
20250418,145700,9766857600,138500,138600,138600,138500,166
20250418,145600,9743857700,138600,138650,138650,138600,82
20250418,145500,9732492450,138600,138600,138700,138600,279
20250418,145400,9693805850,138600,138600,138650,138600,105
20250418,145300,9679252800,138600,138700,138700,138600,42
20250418,145200,9673430300,138600,138700,138700,138600,24
20250418,145100,9670102900,138700,138600,138700,138600,15
20250418,145000,9668022800,138600,138600,138700,138600,96
20250418,144900,9654715700,138700,138700,138800,138600,486
20250418,144800,9587307300,138700,138800,138800,138700,56
20250418,144700,9579537900,138700,138800,138800,138700,42
20250418,144600,9573709100,138700,138700,138800,138700,89
20250418,144500,9561363000,138900,138800,138900,138700,371
20250418,144400,9509870000,138700,138700,138700,138700,15
20250418,144300,9507789500,138800,138800,138900,138800,35
20250418,144200,9502930600,138800,138800,138900,138700,335
20250418,144100,9456437500,138800,138900,138900,138700,160
20250418,144000,9434228700,138900,138900,138900,138700,164
20250418,143900,9411449300,138900,138800,138900,138700,42
20250418,143800,9405617800,138900,138900,138900,138700,273
20250418,143700,9367728300,138900,138900,139000,138800,563
20250418,143600,9289535300,138800,138600,139000,138600,1797
20250418,143500,9040151400,138600,138600,138600,138600,24
20250418,143400,9036825000,138600,138600,138700,138600,163
20250418,143300,9014233100,138600,138600,138600,138600,25
20250418,143200,9010768100,138500,138600,138600,138500,101
20250418,143100,8996770500,138500,138700,138800,138400,675
20250418,143000,8903235800,138700,138600,138700,138500,850
20250418,142900,8785407800,138600,138700,138700,138600,100
20250418,142800,8771546600,138700,138700,138700,138600,34
20250418,142700,8766833400,138700,138700,138700,138600,83
20250418,142600,8755326900,138600,138600,138600,138600,24
20250418,142500,8752000500,138700,138600,138800,138600,377
20250418,142400,8699716900,138600,138500,138700,138500,4
20250418,142300,8699162600,138700,138600,138700,138500,240
20250418,142200,8665899000,138700,138600,138700,138600,50
20250418,142100,8658966300,138600,138600,138700,138500,346
20250418,142000,8611010500,138600,138600,138700,138600,15
20250418,141900,8608930500,138600,138600,138700,138600,109
20250418,141800,8593821400,138600,138600,138800,138400,576
20250418,141700,8513976900,138500,138600,138600,138500,26
20250418,141600,8510374900,138400,138700,138700,138400,75
20250418,141500,8499986800,138700,138300,138700,138300,1251
20250418,141400,8326822200,138300,138300,138400,138300,60
20250418,141300,8318522300,138300,138300,138300,138300,55
20250418,141200,8310915800,138300,138300,138400,138300,109
20250418,141100,8295838800,138300,138400,138400,138300,40
20250418,141000,8290304200,138400,138400,138400,138300,54
20250418,140900,8282831900,138300,138400,138400,138300,4
20250418,140800,8282278500,138400,138300,138400,138300,346
20250418,140700,8234416600,138400,138400,138400,138400,11
20250418,140600,8232894200,138300,138300,138400,138300,74
20250418,140500,8222655000,138300,138400,138400,138300,265
20250418,140400,8185979700,138400,138400,138400,138300,297
20250418,140300,8144881700,138400,138300,138400,138300,187
20250418,140200,8119001400,138400,138500,138600,138400,151
20250418,140100,8098088000,138500,138300,138700,138300,1108
20250418,140000,7944693000,138300,138300,138400,138200,191
20250418,135900,7918279600,138300,138300,138400,138200,260
20250418,135800,7882322600,138200,138200,138200,138200,4
20250418,135700,7881769800,138300,138300,138300,138200,66
20250418,135600,7872643400,138300,138400,138400,138200,468
20250418,135500,7807881400,138400,138300,138400,138300,27
20250418,135400,7804146200,138400,138200,138400,138200,168
20250418,135300,7780910000,138300,138200,138300,138200,94
20250418,135200,7767916500,138300,138100,138300,138100,404
20250418,135100,7712081400,138100,138100,138100,138000,349
20250418,135000,7663884600,138200,138200,138200,138100,5
20250418,134900,7663193800,138200,138200,138200,138100,101
20250418,134800,7649238700,138300,138200,138300,138100,164
20250418,134700,7626573100,138200,138200,138200,138200,51
20250418,134600,7619524900,138200,138300,138300,138100,124
20250418,134500,7602387700,138200,138200,138200,138100,154
20250418,134400,7581110700,138200,138000,138300,138000,949
20250418,134300,7450009200,138000,138100,138100,138000,34
20250418,134200,7445315600,138000,138000,138000,138000,42
20250418,134100,7439519600,138000,138000,138100,138000,133
20250418,134000,7421162600,138000,138100,138100,138000,186
20250418,133900,7395479400,138100,138100,138100,138100,152
20250418,133800,7374488200,138100,138100,138100,138000,164
20250418,133700,7351840000,138100,138100,138200,138100,80
20250418,133600,7340789800,138100,138100,138200,138000,649
20250418,133500,7251161500,138000,138100,138200,138000,49
20250418,133400,7244394500,138100,138100,138200,138100,301
20250418,133300,7202824400,138200,138200,138300,138200,126
20250418,133200,7185410200,138300,138300,138300,138100,137
20250418,133100,7166474000,138200,138200,138200,138100,163
20250418,133000,7143948800,138100,138200,138300,138100,98
20250418,132900,7130408300,138200,138200,138200,138100,88
20250418,132800,7118248300,138200,138200,138300,138100,180
20250418,132700,7093372400,138200,138100,138300,138100,413
20250418,132600,7036312200,138000,137900,138200,137900,1718
20250418,132500,6799289500,137800,137800,137900,137800,111
20250418,132400,6783987100,137800,137800,137800,137800,15
20250418,132300,6781920100,137900,137900,137900,137900,122
20250418,132200,6765096300,137900,138000,138000,137900,93
20250418,132100,6752270600,137900,138000,138000,137900,14
20250418,132000,6750338900,138000,137900,138000,137900,15
20250418,131900,6748270300,138000,137900,138000,137900,110
20250418,131800,6733091600,137900,137900,137900,137900,127
20250418,131700,6715578300,137900,138000,138000,137900,2
20250418,131600,6715302400,137900,137900,137900,137900,15
20250418,131500,6713233900,138000,138000,138000,137900,88
20250418,131400,6701095900,138000,137800,138000,137800,1074
20250418,131300,6552957900,137800,137800,137800,137800,13
20250418,131200,6551166500,137900,137800,137900,137800,20
20250418,131100,6548409700,137800,137800,137900,137800,94
20250418,131000,6535455600,137900,137900,137900,137800,103
20250418,130900,6521252000,137900,137800,137900,137800,23
20250418,130800,6518081800,137800,137800,137800,137800,21
20250418,130700,6515188000,137800,137900,137900,137700,141
20250418,130600,6495758000,137900,137800,137900,137800,14
20250418,130500,6493828300,137800,137800,137800,137800,137
20250418,130400,6474949700,137800,137800,137900,137800,79
20250418,130300,6464060200,137800,137600,137800,137500,968
20250418,130200,6330770700,137600,137600,137600,137600,16
20250418,130100,6328569100,137600,137600,137700,137600,21
20250418,130000,6325678600,137600,137700,137700,137600,25
20250418,125900,6322238300,137700,137600,137700,137500,166
20250418,125800,6299399600,137600,137600,137600,137600,39
20250418,125700,6294033200,137600,137600,137700,137600,53
20250418,125600,6286738900,137600,137600,137700,137600,154
20250418,125500,6265547500,137600,137600,137700,137600,30
20250418,125400,6261418500,137600,137600,137700,137600,22
20250418,125300,6258390500,137600,137700,137700,137600,57
20250418,125200,6250541750,137600,137700,137700,137600,124
20250418,125100,6233472250,137700,137600,137800,137500,229
20250418,125000,6201944950,137600,137600,137600,137600,211
20250418,124900,6172911350,137500,137500,137600,137500,105
20250418,124800,6158470050,137600,137600,137600,137500,122
20250418,124700,6141683750,137600,137600,137600,137600,13
20250418,124600,6139894950,137700,137600,137700,137600,265
20250418,124500,6103430850,137600,137700,137700,137500,403
20250418,124400,6047980350,137600,137600,137600,137600,64
20250418,124300,6039173950,137600,137650,137650,137600,23
20250418,124200,6036009050,137600,137600,137700,137600,22
20250418,124100,6032981750,137600,137700,137700,137600,44
20250418,124000,6026925450,137600,137700,137800,137600,102
20250418,123900,6012885350,137700,137800,137800,137700,16
20250418,123800,6010680750,137800,137700,137800,137700,19
20250418,123700,6008064150,137800,137800,137800,137600,71
20250418,123600,5998291650,137800,137800,137800,137600,208
20250418,123500,5969640050,137600,137600,137600,137600,2
20250418,123400,5969364850,137700,137500,138000,137400,536
20250418,123300,5895644650,137400,137500,137500,137400,195
20250418,123200,5868838050,137400,137500,137500,137400,97
20250418,123100,5855501950,137500,137500,137600,137500,37
20250418,123000,5850411550,137500,137500,137600,137500,18
20250418,122900,5847936250,137500,137500,137600,137400,96
20250418,122800,5834735950,137600,137500,137600,137500,248
20250418,122700,5800633850,137400,137400,137500,137400,613
20250418,122600,5716406650,137400,137400,137400,137300,114
20250418,122500,5700743250,137400,137500,137500,137300,77
20250418,122400,5690167150,137500,137500,137500,137500,12
20250418,122300,5688517150,137400,137500,137500,137400,34
20250418,122200,5683844650,137500,137400,137500,137400,6
20250418,122100,5683020150,137400,137400,137500,137400,161
20250418,122000,5660897850,137400,137500,137500,137400,38
20250418,121900,5655673450,137400,137500,137500,137400,46
20250418,121800,5649350150,137500,137400,137500,137300,100
20250418,121700,5635609150,137500,137400,137500,137400,118
20250418,121600,5619394950,137500,137400,137500,137400,173
20250418,121500,5595620550,137400,137300,137400,137200,1845
20250418,121400,5342269350,137300,137200,137300,137200,104
20250418,121300,5327997650,137200,137300,137300,137200,6
20250418,121200,5327174250,137200,137200,137200,137200,16
20250418,121100,5324979050,137300,137200,137300,137200,17
20250418,121000,5322645250,137200,137300,137300,137200,128
20250418,120900,5305077300,137250,137300,137300,137250,104
20250418,120800,5290798250,137300,137300,137300,137200,370
20250418,120700,5239998700,137200,137200,137200,137200,12
20250418,120600,5238352300,137200,137300,137300,137200,72
20250418,120500,5228472700,137300,137200,137300,137200,22
20250418,120400,5225453900,137300,137300,137300,137300,35
20250418,120300,5220648400,137200,137300,137300,137200,52
20250418,120200,5213510200,137300,137300,137300,137200,101
20250418,120100,5199650800,137300,137200,137300,137200,21
20250418,120000,5196769000,137300,137200,137300,137200,22
20250418,115900,5193749900,137300,137300,137300,137200,137
20250418,115800,5174948100,137300,137300,137300,137300,184
20250418,115700,5149684900,137300,137300,137300,137300,14
20250418,115600,5147762700,137300,137300,137300,137300,33
20250418,115500,5143231800,137300,137300,137400,137300,108
20250418,115400,5128399900,137300,137300,137300,137300,14
20250418,115300,5126477700,137300,137400,137400,137300,13
20250418,115200,5124691800,137300,137400,137400,137300,78
20250418,115100,5113982300,137300,137300,137400,137300,97
20250418,115000,5100660500,137400,137300,137400,137200,1436
20250418,114900,4903480200,137200,137300,137300,137200,34
20250418,114800,4898812600,137300,137200,137300,137200,97
20250418,114700,4885497400,137200,137300,137300,137200,78
20250418,114600,4874794450,137200,137250,137300,137200,65
20250418,114500,4865872950,137250,137200,137300,137200,23
20250418,114400,4862717050,137200,137400,137400,137200,674
20250418,114300,4770185050,137400,137400,137400,137300,196
20250418,114200,4743264150,137300,137300,137400,137300,13
20250418,114100,4741478850,137300,137300,137400,137300,199
20250418,114000,4714154350,137400,137300,137400,137300,329
20250418,113900,4668977850,137400,137500,137500,137300,1103
20250418,113800,4517418150,137500,137500,137500,137500,5
20250418,113700,4516730650,137600,137500,137600,137500,145
20250418,113600,4496791650,137500,137500,137600,137500,77
20250418,113500,4486203050,137600,137500,137600,137500,17
20250418,113400,4483865450,137500,137500,137600,137500,77
20250418,113300,4473276950,137500,137600,137600,137500,41
20250418,113200,4467637950,137600,137500,137600,137500,84
20250418,113100,4456087850,137500,137500,137500,137500,4
20250418,113000,4455537850,137600,137600,137600,137500,14
20250418,112900,4453612650,137500,137500,137500,137500,21
20250418,112800,4450725150,137500,137500,137600,137500,362
20250418,112700,4400944050,137500,137500,137500,137500,166
20250418,112600,4378119050,137600,137700,137700,137600,89
20250418,112500,4365871750,137600,137600,137600,137600,2
20250418,112400,4365596550,137600,137700,137700,137600,107
20250418,112300,4350870250,137600,137600,137700,137500,253
20250418,112200,4316056950,137500,137400,137600,137400,1063
20250418,112100,4169972400,137400,137500,137600,137300,1561
20250418,112000,3955378400,137500,137600,137600,137500,192
20250418,111900,3928965900,137600,137600,137600,137500,177
20250418,111800,3904617250,137500,137700,137700,137500,1153
20250418,111700,3745938850,137700,137900,138000,137700,1533
20250418,111600,3534646850,137900,138000,138000,137900,14
20250418,111500,3532716050,138000,137900,138000,137900,23
20250418,111400,3529543450,138000,137900,138000,137900,42
20250418,111300,3523747650,137900,137900,138000,137900,85
20250418,111200,3512025050,138000,138000,138000,137900,27
20250418,111100,3508299250,137900,137900,137900,137900,13
20250418,111000,3506506550,137900,138000,138000,137900,24
20250418,110900,3503196150,138000,138000,138000,137900,72
20250418,110800,3493265450,138000,138000,138000,138000,78
20250418,110700,3482501450,138100,138100,138100,138100,16
20250418,110600,3480291850,138000,138100,138100,138000,25
20250418,110500,3476840850,138000,138000,138000,138000,73
20250418,110400,3466766850,138100,138000,138100,138000,95
20250418,110300,3453653850,138000,137900,138000,137900,1452
20250418,110200,3253391550,137900,137900,137900,137800,28
20250418,110100,3249532050,137900,138000,138000,137800,67
20250418,110000,3240293850,137900,137900,138000,137900,39
20250418,105900,3234915650,137900,137900,137900,137900,59
20250418,105800,3226779550,137900,137900,137900,137900,63
20250418,105700,3218091850,137900,137900,137900,137900,142
20250418,105600,3198510050,137900,137900,137900,137900,2
20250418,105500,3198234250,137900,137900,138000,137900,95
20250418,105400,3185125950,137900,137900,137900,137900,65
20250418,105300,3176162450,137900,137900,137900,137900,16
20250418,105200,3173956050,137900,138000,138000,137900,5
20250418,105100,3173266250,138000,137900,138000,137900,98
20250418,105000,3159747950,137900,137900,138000,137900,193
20250418,104900,3133121850,137900,138100,138100,137900,133
20250418,104800,3114769650,138100,138000,138100,138000,33
20250418,104700,3110214850,138000,138000,138100,138000,91
20250418,104600,3097654850,138100,138000,138100,138000,73
20250418,104500,3087580650,138000,138200,138200,138000,180
20250418,104400,3062722550,138200,138000,138200,138000,1486
20250418,104300,2857578750,138000,138000,138000,137900,34
20250418,104200,2852886950,138000,138000,138100,137900,106
20250418,104100,2838263350,138000,138000,138000,138000,15
20250418,104000,2836193350,138000,138000,138100,138000,23
20250418,103900,2833018250,138000,138000,138100,138000,83
20250418,103800,2821562650,138000,138100,138100,138000,42
20250418,103700,2815763350,138100,138200,138200,138100,19
20250418,103600,2813138450,138100,138200,138200,138100,43
20250418,103500,2807196450,138100,138200,138200,138100,93
20250418,103400,2794352750,138100,138100,138100,138100,0
20250418,103300,2794352750,138100,138100,138100,138100,1
20250418,103200,2794214650,138200,138100,138200,138100,13
20250418,103100,2792419150,138200,138250,138250,138100,75
20250418,103000,2782056900,138200,138300,138300,138200,22
20250418,102900,2779014750,138300,138300,138300,138200,33
20250418,102800,2774451150,138200,138200,138300,138100,125
20250418,102700,2757172250,138200,138100,138300,138000,563
20250418,102600,2679377550,138100,138100,138200,138100,168
20250418,102500,2656174650,138100,138100,138200,138100,12
20250418,102400,2654517350,138100,138200,138200,138100,28
20250418,102300,2650648650,138100,138200,138200,138100,65
20250418,102200,2641671250,138200,138300,138300,138200,35
20250418,102100,2636833450,138300,138200,138300,138200,104
20250418,102000,2622460550,138200,138300,138300,138000,178
20250418,101900,2597871450,138300,138200,138300,138200,117
20250418,101800,2581698850,138200,138100,138200,138100,275
20250418,101700,2543694650,138200,138100,138200,138100,163
20250418,101600,2521184250,138100,138200,138200,138100,129
20250418,101500,2503366850,138200,138000,138200,138000,318
20250418,101400,2459475150,138000,138000,138000,138000,28
20250418,101300,2455611150,137900,137900,138000,137900,119
20250418,101200,2439199950,137900,137800,137900,137700,555
20250418,101100,2362717250,137800,137800,137800,137700,47
20250418,101000,2356241150,137800,137800,137800,137700,55
20250418,100900,2348663150,137800,137800,137800,137800,174
20250418,100800,2324685950,137700,137900,137900,137700,111
20250418,100700,2309393950,137800,137900,137900,137800,49
20250418,100600,2302641050,137900,137900,137900,137900,81
20250418,100500,2291471150,137900,137900,138000,137800,181
20250418,100400,2266516350,137800,138000,138000,137800,136
20250418,100300,2247767550,138000,137800,138000,137800,352
20250418,100200,2199232150,137800,137800,137800,137700,390
20250418,100100,2145492350,137800,137700,137800,137700,158
20250418,100000,2123733650,137700,137700,137800,137700,129
20250418,095900,2105959850,137800,137800,137800,137800,37
20250418,095800,2100861250,137800,137800,137900,137700,313
20250418,095700,2057733950,137900,137900,137900,137900,178
20250418,095600,2033187750,138000,138000,138000,137900,91
20250418,095500,2020631950,138000,138000,138000,137900,31
20250418,095400,2016354650,137900,137900,138000,137900,67
20250418,095300,2007109050,138000,137900,138000,137900,212
20250418,095200,1977872150,137900,138000,138000,137800,607
20250418,095100,1894136450,138100,138200,138200,138100,77
20250418,095000,1883499650,138200,138100,138200,138000,288
20250418,094900,1843728050,138100,138200,138200,138100,218
20250418,094800,1813603550,138200,138100,138200,138100,133
20250418,094700,1795223050,138100,138100,138200,138100,186
20250418,094600,1769535350,138100,138100,138100,138000,130
20250418,094500,1751582450,138100,138100,138100,138000,101
20250418,094400,1737640850,138000,138100,138100,138000,125
20250418,094300,1720379050,138100,138200,138200,138000,308
20250418,094200,1677843550,138200,138200,138200,138100,170
20250418,094100,1654355050,138200,138200,138200,138200,10
20250418,094000,1652973050,138200,138300,138300,138100,176
20250418,093900,1628651250,138300,138200,138300,138200,68
20250418,093800,1619252350,138200,138200,138200,138000,227
20250418,093700,1587889650,138200,138100,138200,138100,45
20250418,093600,1581670950,138100,138100,138200,138100,99
20250418,093500,1567991050,138200,138000,138200,138000,153
20250418,093400,1546863150,138100,138100,138100,137800,1186
20250418,093300,1383237350,138100,138300,138400,138000,699
20250418,093200,1286680650,138300,138300,138300,138300,118
20250418,093100,1270361250,138300,138300,138300,138200,63
20250418,093000,1261648650,138300,138300,138300,138200,131
20250418,092900,1243536950,138300,138400,138500,138200,161
20250418,092800,1221265350,138500,138400,138500,138300,163
20250418,092700,1198713450,138300,138300,138500,138300,153
20250418,092600,1177542650,138300,138600,138700,138300,189
20250418,092500,1151378150,138700,138600,138700,138600,156
20250418,092400,1129749250,138600,138500,138600,138400,181
20250418,092300,1104681550,138500,138400,138500,138300,137
20250418,092200,1085722450,138400,138600,138600,138400,154
20250418,092100,1064400350,138600,138500,138600,138500,58
20250418,092000,1056362350,138600,138500,138600,138200,449
20250418,091900,994234750,138600,138600,138600,138300,152
20250418,091800,973189950,138500,138600,138600,138400,111
20250418,091700,957807550,138700,138700,138800,138600,91
20250418,091600,945189350,138800,138400,138800,138300,214
20250418,091500,915542600,138600,138800,138800,138300,161
20250418,091400,893235600,138800,138800,139000,138800,119
20250418,091300,876713500,138800,139000,139300,138700,223
20250418,091200,845717100,139000,138400,139700,138400,936
20250418,091100,715803000,138100,138100,138300,138100,130
20250418,091000,697834900,138300,138200,138400,138100,312
20250418,090900,654714600,138200,138300,138500,138100,275
20250418,090800,616679200,138300,138100,138300,138000,138
20250418,090700,597614200,138100,138200,138200,138000,314
20250418,090600,554247300,138100,138400,138400,138000,578
20250418,090500,474398800,138300,138400,138400,138300,120
20250418,090400,457802400,138500,138400,138500,138200,421
20250418,090300,399571100,138400,138500,138600,138300,480
20250418,090200,333111200,138700,138700,138700,138400,418
20250418,090100,275214300,138700,138400,138800,138200,620
20250418,090000,189338200,138600,139900,139900,138000,1361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190300 11243340300 138500 138500 138500 138500 3317
3 20250418 190200 11243340300 138500 138500 138500 138500 0
4 20250418 190100 11243340300 138500 138500 138500 138500 0
5 20250418 190000 11243340300 138500 138500 138500 138500 0
6 20250418 185900 11243340300 138500 138500 138500 138500 0
7 20250418 185800 11243340300 138500 138500 138500 138500 0
8 20250418 185700 11243340300 138500 138500 138500 138500 0
9 20250418 185600 11243340300 138500 138500 138500 138500 0
10 20250418 185500 11243340300 138500 138500 138500 138500 0
11 20250418 185400 11243340300 138500 138500 138500 138500 0
12 20250418 185300 11243340300 138500 138500 138500 138500 0
13 20250418 185200 11243340300 138500 138500 138500 138500 0
14 20250418 185100 11243340300 138500 138500 138500 138500 0
15 20250418 185000 11243340300 138500 138500 138500 138500 0
16 20250418 184900 11243340300 138500 138500 138500 138500 0
17 20250418 184800 11243340300 138500 138500 138500 138500 0
18 20250418 184700 11243340300 138500 138500 138500 138500 0
19 20250418 184600 11243340300 138500 138500 138500 138500 0
20 20250418 184500 11243340300 138500 138500 138500 138500 0
21 20250418 184400 11243340300 138500 138500 138500 138500 0
22 20250418 184300 11243340300 138500 138500 138500 138500 0
23 20250418 184200 11243340300 138500 138500 138500 138500 0
24 20250418 184100 11243340300 138500 138500 138500 138500 0
25 20250418 184000 11243340300 138500 138500 138500 138500 0
26 20250418 183900 11243340300 138500 138500 138500 138500 0
27 20250418 183800 11243340300 138500 138500 138500 138500 0
28 20250418 183700 11243340300 138500 138500 138500 138500 0
29 20250418 183600 11243340300 138500 138500 138500 138500 0
30 20250418 183500 11243340300 138500 138500 138500 138500 0
31 20250418 183400 11243340300 138500 138500 138500 138500 0
32 20250418 183300 11243340300 138500 138500 138500 138500 3317
33 20250418 183200 11243340300 138500 138500 138500 138500 0
34 20250418 183100 11243340300 138500 138500 138500 138500 0
35 20250418 183000 11243340300 138500 138500 138500 138500 0
36 20250418 182900 11243340300 138500 138500 138500 138500 0
37 20250418 182800 11243340300 138500 138500 138500 138500 0
38 20250418 182700 11243340300 138500 138500 138500 138500 0
39 20250418 182600 11243340300 138500 138500 138500 138500 0
40 20250418 182500 11243340300 138500 138500 138500 138500 0
41 20250418 182400 11243340300 138500 138500 138500 138500 0
42 20250418 182300 11243340300 138500 138500 138500 138500 0
43 20250418 182200 11243340300 138500 138500 138500 138500 0
44 20250418 182100 11243340300 138500 138500 138500 138500 0
45 20250418 182000 11243340300 138500 138500 138500 138500 0
46 20250418 181900 11243340300 138500 138500 138500 138500 0
47 20250418 181800 11243340300 138500 138500 138500 138500 0
48 20250418 181700 11243340300 138500 138500 138500 138500 0
49 20250418 181600 11243340300 138500 138500 138500 138500 0
50 20250418 181500 11243340300 138500 138500 138500 138500 0
51 20250418 181400 11243340300 138500 138500 138500 138500 0
52 20250418 181300 11243340300 138500 138500 138500 138500 0
53 20250418 181200 11243340300 138500 138500 138500 138500 0
54 20250418 181100 11243340300 138500 138500 138500 138500 0
55 20250418 181000 11243340300 138500 138500 138500 138500 0
56 20250418 180900 11243340300 138500 138500 138500 138500 0
57 20250418 180800 11243340300 138500 138500 138500 138500 0
58 20250418 180700 11243340300 138500 138500 138500 138500 0
59 20250418 180600 11243340300 138500 138500 138500 138500 0
60 20250418 180500 11243340300 138500 138500 138500 138500 0
61 20250418 180400 11243340300 138500 138500 138500 138500 0
62 20250418 180300 11243340300 138500 138500 138500 138500 3317
63 20250418 180200 11243340300 138500 138500 138500 138500 0
64 20250418 180100 11243340300 138500 138500 138500 138500 0
65 20250418 180000 11243340300 138500 138500 138500 138500 0
66 20250418 175900 11243340300 138500 138500 138500 138500 0
67 20250418 175800 11243340300 138500 138500 138500 138500 0
68 20250418 175700 11243340300 138500 138500 138500 138500 0
69 20250418 175600 11243340300 138500 138500 138500 138500 0
70 20250418 175500 11243340300 138500 138500 138500 138500 0
71 20250418 175400 11243340300 138500 138500 138500 138500 0
72 20250418 175300 11243340300 138500 138500 138500 138500 0
73 20250418 175200 11243340300 138500 138500 138500 138500 0
74 20250418 175100 11243340300 138500 138500 138500 138500 0
75 20250418 175000 11243340300 138500 138500 138500 138500 0
76 20250418 174900 11243340300 138500 138500 138500 138500 0
77 20250418 174800 11243340300 138500 138500 138500 138500 0
78 20250418 174700 11243340300 138500 138500 138500 138500 0
79 20250418 174600 11243340300 138500 138500 138500 138500 0
80 20250418 174500 11243340300 138500 138500 138500 138500 0
81 20250418 174400 11243340300 138500 138500 138500 138500 0
82 20250418 174300 11243340300 138500 138500 138500 138500 0
83 20250418 174200 11243340300 138500 138500 138500 138500 0
84 20250418 174100 11243340300 138500 138500 138500 138500 0
85 20250418 174000 11243340300 138500 138500 138500 138500 0
86 20250418 173900 11243340300 138500 138500 138500 138500 0
87 20250418 173800 11243340300 138500 138500 138500 138500 0
88 20250418 173700 11243340300 138500 138500 138500 138500 0
89 20250418 173600 11243340300 138500 138500 138500 138500 0
90 20250418 173500 11243340300 138500 138500 138500 138500 0
91 20250418 173400 11243340300 138500 138500 138500 138500 0
92 20250418 173300 11243340300 138500 138500 138500 138500 3317
93 20250418 173200 11243340300 138500 138500 138500 138500 0
94 20250418 173100 11243340300 138500 138500 138500 138500 0
95 20250418 173000 11243340300 138500 138500 138500 138500 0
96 20250418 172900 11243340300 138500 138500 138500 138500 0
97 20250418 172800 11243340300 138500 138500 138500 138500 0
98 20250418 172700 11243340300 138500 138500 138500 138500 0
99 20250418 172600 11243340300 138500 138500 138500 138500 0
100 20250418 172500 11243340300 138500 138500 138500 138500 0
101 20250418 172400 11243340300 138500 138500 138500 138500 0
102 20250418 172300 11243340300 138500 138500 138500 138500 0
103 20250418 172200 11243340300 138500 138500 138500 138500 0
104 20250418 172100 11243340300 138500 138500 138500 138500 0
105 20250418 172000 11243340300 138500 138500 138500 138500 0
106 20250418 171900 11243340300 138500 138500 138500 138500 0
107 20250418 171800 11243340300 138500 138500 138500 138500 0
108 20250418 171700 11243340300 138500 138500 138500 138500 0
109 20250418 171600 11243340300 138500 138500 138500 138500 0
110 20250418 171500 11243340300 138500 138500 138500 138500 0
111 20250418 171400 11243340300 138500 138500 138500 138500 0
112 20250418 171300 11243340300 138500 138500 138500 138500 0
113 20250418 171200 11243340300 138500 138500 138500 138500 0
114 20250418 171100 11243340300 138500 138500 138500 138500 0
115 20250418 171000 11243340300 138500 138500 138500 138500 0
116 20250418 170900 11243340300 138500 138500 138500 138500 0
117 20250418 170800 11243340300 138500 138500 138500 138500 0
118 20250418 170700 11243340300 138500 138500 138500 138500 0
119 20250418 170600 11243340300 138500 138500 138500 138500 0
120 20250418 170500 11243340300 138500 138500 138500 138500 0
121 20250418 170400 11243340300 138500 138500 138500 138500 0
122 20250418 170300 11243340300 138500 138500 138500 138500 3317
123 20250418 170200 11243340300 138500 138500 138500 138500 0
124 20250418 170100 11243340300 138500 138500 138500 138500 0
125 20250418 170000 11243340300 138500 138500 138500 138500 0
126 20250418 165900 11243340300 138500 138500 138500 138500 0
127 20250418 165800 11243340300 138500 138500 138500 138500 0
128 20250418 165700 11243340300 138500 138500 138500 138500 0
129 20250418 165600 11243340300 138500 138500 138500 138500 0
130 20250418 165500 11243340300 138500 138500 138500 138500 0
131 20250418 165400 11243340300 138500 138500 138500 138500 0
132 20250418 165300 11243340300 138500 138500 138500 138500 0
133 20250418 165200 11243340300 138500 138500 138500 138500 0
134 20250418 165100 11243340300 138500 138500 138500 138500 0
135 20250418 165000 11243340300 138500 138500 138500 138500 0
136 20250418 164900 11243340300 138500 138500 138500 138500 0
137 20250418 164800 11243340300 138500 138500 138500 138500 0
138 20250418 164700 11243340300 138500 138500 138500 138500 0
139 20250418 164600 11243340300 138500 138500 138500 138500 0
140 20250418 164500 11243340300 138500 138500 138500 138500 0
141 20250418 164400 11243340300 138500 138500 138500 138500 0
142 20250418 164300 11243340300 138500 138500 138500 138500 0
143 20250418 164200 11243340300 138500 138500 138500 138500 0
144 20250418 164100 11243340300 138500 138500 138500 138500 0
145 20250418 164000 11243340300 138500 138500 138500 138500 0
146 20250418 163900 11243340300 138500 138500 138500 138500 0
147 20250418 163800 11243340300 138500 138500 138500 138500 0
148 20250418 163700 11243340300 138500 138500 138500 138500 0
149 20250418 163600 11243340300 138500 138500 138500 138500 0
150 20250418 163500 11243340300 138500 138500 138500 138500 0
151 20250418 163400 11243340300 138500 138500 138500 138500 0
152 20250418 163300 11243340300 138500 138500 138500 138500 3317
153 20250418 163200 11243340300 138500 138500 138500 138500 0
154 20250418 163100 11243340300 138500 138500 138500 138500 0
155 20250418 163000 11243340300 138500 138500 138500 138500 0
156 20250418 162900 11243340300 138500 138500 138500 138500 0
157 20250418 162800 11243340300 138500 138500 138500 138500 0
158 20250418 162700 11243340300 138500 138500 138500 138500 0
159 20250418 162600 11243340300 138500 138500 138500 138500 0
160 20250418 162500 11243340300 138500 138500 138500 138500 0
161 20250418 162400 11243340300 138500 138500 138500 138500 0
162 20250418 162300 11243340300 138500 138500 138500 138500 0
163 20250418 162200 11243340300 138500 138500 138500 138500 0
164 20250418 162100 11243340300 138500 138500 138500 138500 0
165 20250418 162000 11243340300 138500 138500 138500 138500 0
166 20250418 161900 11243340300 138500 138500 138500 138500 0
167 20250418 161800 11243340300 138500 138500 138500 138500 0
168 20250418 161700 11243340300 138500 138500 138500 138500 0
169 20250418 161600 11243340300 138500 138500 138500 138500 0
170 20250418 161500 11243340300 138500 138500 138500 138500 0
171 20250418 161400 11243340300 138500 138500 138500 138500 0
172 20250418 161300 11243340300 138500 138500 138500 138500 0
173 20250418 161200 11243340300 138500 138500 138500 138500 0
174 20250418 161100 11243340300 138500 138500 138500 138500 0
175 20250418 161000 11243340300 138500 138500 138500 138500 0
176 20250418 160900 11243340300 138500 138500 138500 138500 0
177 20250418 160800 11243340300 138500 138500 138500 138500 0
178 20250418 160700 11243340300 138500 138500 138500 138500 0
179 20250418 160600 11243340300 138500 138500 138500 138500 0
180 20250418 160500 11243340300 138500 138500 138500 138500 0
181 20250418 160400 11243340300 138500 138500 138500 138500 0
182 20250418 160300 11243340300 138500 138500 138500 138500 3317
183 20250418 160200 11243340300 138500 138500 138500 138500 0
184 20250418 160100 11243340300 138500 138500 138500 138500 0
185 20250418 160000 11243340300 138500 138500 138500 138500 0
186 20250418 155900 11243340300 138500 138500 138500 138500 0
187 20250418 155800 11243340300 138500 138500 138500 138500 0
188 20250418 155700 11243340300 138500 138500 138500 138500 0
189 20250418 155600 11243340300 138500 138500 138500 138500 0
190 20250418 155500 11243340300 138500 138500 138500 138500 0
191 20250418 155400 11243340300 138500 138500 138500 138500 0
192 20250418 155300 11243340300 138500 138500 138500 138500 0
193 20250418 155200 11243340300 138500 138500 138500 138500 0
194 20250418 155100 11243340300 138500 138500 138500 138500 0
195 20250418 155000 11243340300 138500 138500 138500 138500 0
196 20250418 154900 11243340300 138500 138500 138500 138500 0
197 20250418 154800 11243340300 138500 138500 138500 138500 0
198 20250418 154700 11243340300 138500 138500 138500 138500 0
199 20250418 154600 11243340300 138500 138500 138500 138500 0
200 20250418 154500 11243340300 138500 138500 138500 138500 0
201 20250418 154400 11243340300 138500 138500 138500 138500 0
202 20250418 154300 11243340300 138500 138500 138500 138500 0
203 20250418 154200 11243340300 138500 138500 138500 138500 0
204 20250418 154100 11243340300 138500 138500 138500 138500 0
205 20250418 154000 11243340300 138500 138500 138500 138500 0
206 20250418 153900 11243340300 138500 138500 138500 138500 0
207 20250418 153800 11243340300 138500 138500 138500 138500 0
208 20250418 153700 11243340300 138500 138500 138500 138500 0
209 20250418 153600 11243340300 138500 138500 138500 138500 0
210 20250418 153500 11243340300 138500 138500 138500 138500 0
211 20250418 153400 11243340300 138500 138500 138500 138500 0
212 20250418 153300 11243340300 138500 138500 138500 138500 3317
213 20250418 153200 11243340300 138500 138500 138500 138500 0
214 20250418 153100 11243340300 138500 138500 138500 138500 0
215 20250418 153000 11243340300 138500 138500 138500 138500 3317
216 20250418 152900 10783935800 138200 138200 138200 138200 0
217 20250418 152800 10783935800 138200 138200 138200 138200 0
218 20250418 152700 10783935800 138200 138200 138200 138200 0
219 20250418 152600 10783935800 138200 138200 138200 138200 0
220 20250418 152500 10783935800 138200 138200 138200 138200 0
221 20250418 152400 10783935800 138200 138200 138200 138200 0
222 20250418 152300 10783935800 138200 138200 138200 138200 0
223 20250418 152200 10783935800 138200 138200 138200 138200 0
224 20250418 152100 10783935800 138200 138200 138200 138200 0
225 20250418 152000 10783935800 138200 138200 138200 138200 0
226 20250418 151900 10783935800 138200 138000 138200 138000 836
227 20250418 151800 10668474700 138100 138000 138100 138000 354
228 20250418 151700 10619602700 138100 138100 138200 138000 924
229 20250418 151600 10491997800 138100 138200 138200 138100 132
230 20250418 151500 10473767500 138100 138200 138200 138100 108
231 20250418 151400 10458848300 138200 138200 138200 138100 38
232 20250418 151300 10453598100 138100 138100 138200 138100 96
233 20250418 151200 10440336500 138200 138200 138200 138100 34
234 20250418 151100 10435639300 138200 138200 138200 138100 38
235 20250418 151000 10430388800 138200 138200 138200 138100 79
236 20250418 150900 10419473200 138300 138300 138300 138100 76
237 20250418 150800 10408972800 138200 138200 138300 138100 350
238 20250418 150700 10360602400 138300 138200 138400 138200 229
239 20250418 150600 10328931300 138300 138400 138400 138300 613
240 20250418 150500 10244096500 138400 138300 138400 138200 2421
241 20250418 150400 9909273700 138300 138300 138300 138200 27
242 20250418 150300 9905540700 138200 138300 138400 138200 135
243 20250418 150200 9886873700 138300 138400 138400 138300 366
244 20250418 150100 9836226200 138500 138400 138500 138400 231
245 20250418 150000 9804255700 138400 138500 138600 138400 27
246 20250418 145900 9800516900 138500 138500 138600 138500 183
247 20250418 145800 9775167800 138500 138600 138600 138500 60
248 20250418 145700 9766857600 138500 138600 138600 138500 166
249 20250418 145600 9743857700 138600 138650 138650 138600 82
250 20250418 145500 9732492450 138600 138600 138700 138600 279
251 20250418 145400 9693805850 138600 138600 138650 138600 105
252 20250418 145300 9679252800 138600 138700 138700 138600 42
253 20250418 145200 9673430300 138600 138700 138700 138600 24
254 20250418 145100 9670102900 138700 138600 138700 138600 15
255 20250418 145000 9668022800 138600 138600 138700 138600 96
256 20250418 144900 9654715700 138700 138700 138800 138600 486
257 20250418 144800 9587307300 138700 138800 138800 138700 56
258 20250418 144700 9579537900 138700 138800 138800 138700 42
259 20250418 144600 9573709100 138700 138700 138800 138700 89
260 20250418 144500 9561363000 138900 138800 138900 138700 371
261 20250418 144400 9509870000 138700 138700 138700 138700 15
262 20250418 144300 9507789500 138800 138800 138900 138800 35
263 20250418 144200 9502930600 138800 138800 138900 138700 335
264 20250418 144100 9456437500 138800 138900 138900 138700 160
265 20250418 144000 9434228700 138900 138900 138900 138700 164
266 20250418 143900 9411449300 138900 138800 138900 138700 42
267 20250418 143800 9405617800 138900 138900 138900 138700 273
268 20250418 143700 9367728300 138900 138900 139000 138800 563
269 20250418 143600 9289535300 138800 138600 139000 138600 1797
270 20250418 143500 9040151400 138600 138600 138600 138600 24
271 20250418 143400 9036825000 138600 138600 138700 138600 163
272 20250418 143300 9014233100 138600 138600 138600 138600 25
273 20250418 143200 9010768100 138500 138600 138600 138500 101
274 20250418 143100 8996770500 138500 138700 138800 138400 675
275 20250418 143000 8903235800 138700 138600 138700 138500 850
276 20250418 142900 8785407800 138600 138700 138700 138600 100
277 20250418 142800 8771546600 138700 138700 138700 138600 34
278 20250418 142700 8766833400 138700 138700 138700 138600 83
279 20250418 142600 8755326900 138600 138600 138600 138600 24
280 20250418 142500 8752000500 138700 138600 138800 138600 377
281 20250418 142400 8699716900 138600 138500 138700 138500 4
282 20250418 142300 8699162600 138700 138600 138700 138500 240
283 20250418 142200 8665899000 138700 138600 138700 138600 50
284 20250418 142100 8658966300 138600 138600 138700 138500 346
285 20250418 142000 8611010500 138600 138600 138700 138600 15
286 20250418 141900 8608930500 138600 138600 138700 138600 109
287 20250418 141800 8593821400 138600 138600 138800 138400 576
288 20250418 141700 8513976900 138500 138600 138600 138500 26
289 20250418 141600 8510374900 138400 138700 138700 138400 75
290 20250418 141500 8499986800 138700 138300 138700 138300 1251
291 20250418 141400 8326822200 138300 138300 138400 138300 60
292 20250418 141300 8318522300 138300 138300 138300 138300 55
293 20250418 141200 8310915800 138300 138300 138400 138300 109
294 20250418 141100 8295838800 138300 138400 138400 138300 40
295 20250418 141000 8290304200 138400 138400 138400 138300 54
296 20250418 140900 8282831900 138300 138400 138400 138300 4
297 20250418 140800 8282278500 138400 138300 138400 138300 346
298 20250418 140700 8234416600 138400 138400 138400 138400 11
299 20250418 140600 8232894200 138300 138300 138400 138300 74
300 20250418 140500 8222655000 138300 138400 138400 138300 265
301 20250418 140400 8185979700 138400 138400 138400 138300 297
302 20250418 140300 8144881700 138400 138300 138400 138300 187
303 20250418 140200 8119001400 138400 138500 138600 138400 151
304 20250418 140100 8098088000 138500 138300 138700 138300 1108
305 20250418 140000 7944693000 138300 138300 138400 138200 191
306 20250418 135900 7918279600 138300 138300 138400 138200 260
307 20250418 135800 7882322600 138200 138200 138200 138200 4
308 20250418 135700 7881769800 138300 138300 138300 138200 66
309 20250418 135600 7872643400 138300 138400 138400 138200 468
310 20250418 135500 7807881400 138400 138300 138400 138300 27
311 20250418 135400 7804146200 138400 138200 138400 138200 168
312 20250418 135300 7780910000 138300 138200 138300 138200 94
313 20250418 135200 7767916500 138300 138100 138300 138100 404
314 20250418 135100 7712081400 138100 138100 138100 138000 349
315 20250418 135000 7663884600 138200 138200 138200 138100 5
316 20250418 134900 7663193800 138200 138200 138200 138100 101
317 20250418 134800 7649238700 138300 138200 138300 138100 164
318 20250418 134700 7626573100 138200 138200 138200 138200 51
319 20250418 134600 7619524900 138200 138300 138300 138100 124
320 20250418 134500 7602387700 138200 138200 138200 138100 154
321 20250418 134400 7581110700 138200 138000 138300 138000 949
322 20250418 134300 7450009200 138000 138100 138100 138000 34
323 20250418 134200 7445315600 138000 138000 138000 138000 42
324 20250418 134100 7439519600 138000 138000 138100 138000 133
325 20250418 134000 7421162600 138000 138100 138100 138000 186
326 20250418 133900 7395479400 138100 138100 138100 138100 152
327 20250418 133800 7374488200 138100 138100 138100 138000 164
328 20250418 133700 7351840000 138100 138100 138200 138100 80
329 20250418 133600 7340789800 138100 138100 138200 138000 649
330 20250418 133500 7251161500 138000 138100 138200 138000 49
331 20250418 133400 7244394500 138100 138100 138200 138100 301
332 20250418 133300 7202824400 138200 138200 138300 138200 126
333 20250418 133200 7185410200 138300 138300 138300 138100 137
334 20250418 133100 7166474000 138200 138200 138200 138100 163
335 20250418 133000 7143948800 138100 138200 138300 138100 98
336 20250418 132900 7130408300 138200 138200 138200 138100 88
337 20250418 132800 7118248300 138200 138200 138300 138100 180
338 20250418 132700 7093372400 138200 138100 138300 138100 413
339 20250418 132600 7036312200 138000 137900 138200 137900 1718
340 20250418 132500 6799289500 137800 137800 137900 137800 111
341 20250418 132400 6783987100 137800 137800 137800 137800 15
342 20250418 132300 6781920100 137900 137900 137900 137900 122
343 20250418 132200 6765096300 137900 138000 138000 137900 93
344 20250418 132100 6752270600 137900 138000 138000 137900 14
345 20250418 132000 6750338900 138000 137900 138000 137900 15
346 20250418 131900 6748270300 138000 137900 138000 137900 110
347 20250418 131800 6733091600 137900 137900 137900 137900 127
348 20250418 131700 6715578300 137900 138000 138000 137900 2
349 20250418 131600 6715302400 137900 137900 137900 137900 15
350 20250418 131500 6713233900 138000 138000 138000 137900 88
351 20250418 131400 6701095900 138000 137800 138000 137800 1074
352 20250418 131300 6552957900 137800 137800 137800 137800 13
353 20250418 131200 6551166500 137900 137800 137900 137800 20
354 20250418 131100 6548409700 137800 137800 137900 137800 94
355 20250418 131000 6535455600 137900 137900 137900 137800 103
356 20250418 130900 6521252000 137900 137800 137900 137800 23
357 20250418 130800 6518081800 137800 137800 137800 137800 21
358 20250418 130700 6515188000 137800 137900 137900 137700 141
359 20250418 130600 6495758000 137900 137800 137900 137800 14
360 20250418 130500 6493828300 137800 137800 137800 137800 137
361 20250418 130400 6474949700 137800 137800 137900 137800 79
362 20250418 130300 6464060200 137800 137600 137800 137500 968
363 20250418 130200 6330770700 137600 137600 137600 137600 16
364 20250418 130100 6328569100 137600 137600 137700 137600 21
365 20250418 130000 6325678600 137600 137700 137700 137600 25
366 20250418 125900 6322238300 137700 137600 137700 137500 166
367 20250418 125800 6299399600 137600 137600 137600 137600 39
368 20250418 125700 6294033200 137600 137600 137700 137600 53
369 20250418 125600 6286738900 137600 137600 137700 137600 154
370 20250418 125500 6265547500 137600 137600 137700 137600 30
371 20250418 125400 6261418500 137600 137600 137700 137600 22
372 20250418 125300 6258390500 137600 137700 137700 137600 57
373 20250418 125200 6250541750 137600 137700 137700 137600 124
374 20250418 125100 6233472250 137700 137600 137800 137500 229
375 20250418 125000 6201944950 137600 137600 137600 137600 211
376 20250418 124900 6172911350 137500 137500 137600 137500 105
377 20250418 124800 6158470050 137600 137600 137600 137500 122
378 20250418 124700 6141683750 137600 137600 137600 137600 13
379 20250418 124600 6139894950 137700 137600 137700 137600 265
380 20250418 124500 6103430850 137600 137700 137700 137500 403
381 20250418 124400 6047980350 137600 137600 137600 137600 64
382 20250418 124300 6039173950 137600 137650 137650 137600 23
383 20250418 124200 6036009050 137600 137600 137700 137600 22
384 20250418 124100 6032981750 137600 137700 137700 137600 44
385 20250418 124000 6026925450 137600 137700 137800 137600 102
386 20250418 123900 6012885350 137700 137800 137800 137700 16
387 20250418 123800 6010680750 137800 137700 137800 137700 19
388 20250418 123700 6008064150 137800 137800 137800 137600 71
389 20250418 123600 5998291650 137800 137800 137800 137600 208
390 20250418 123500 5969640050 137600 137600 137600 137600 2
391 20250418 123400 5969364850 137700 137500 138000 137400 536
392 20250418 123300 5895644650 137400 137500 137500 137400 195
393 20250418 123200 5868838050 137400 137500 137500 137400 97
394 20250418 123100 5855501950 137500 137500 137600 137500 37
395 20250418 123000 5850411550 137500 137500 137600 137500 18
396 20250418 122900 5847936250 137500 137500 137600 137400 96
397 20250418 122800 5834735950 137600 137500 137600 137500 248
398 20250418 122700 5800633850 137400 137400 137500 137400 613
399 20250418 122600 5716406650 137400 137400 137400 137300 114
400 20250418 122500 5700743250 137400 137500 137500 137300 77
401 20250418 122400 5690167150 137500 137500 137500 137500 12
402 20250418 122300 5688517150 137400 137500 137500 137400 34
403 20250418 122200 5683844650 137500 137400 137500 137400 6
404 20250418 122100 5683020150 137400 137400 137500 137400 161
405 20250418 122000 5660897850 137400 137500 137500 137400 38
406 20250418 121900 5655673450 137400 137500 137500 137400 46
407 20250418 121800 5649350150 137500 137400 137500 137300 100
408 20250418 121700 5635609150 137500 137400 137500 137400 118
409 20250418 121600 5619394950 137500 137400 137500 137400 173
410 20250418 121500 5595620550 137400 137300 137400 137200 1845
411 20250418 121400 5342269350 137300 137200 137300 137200 104
412 20250418 121300 5327997650 137200 137300 137300 137200 6
413 20250418 121200 5327174250 137200 137200 137200 137200 16
414 20250418 121100 5324979050 137300 137200 137300 137200 17
415 20250418 121000 5322645250 137200 137300 137300 137200 128
416 20250418 120900 5305077300 137250 137300 137300 137250 104
417 20250418 120800 5290798250 137300 137300 137300 137200 370
418 20250418 120700 5239998700 137200 137200 137200 137200 12
419 20250418 120600 5238352300 137200 137300 137300 137200 72
420 20250418 120500 5228472700 137300 137200 137300 137200 22
421 20250418 120400 5225453900 137300 137300 137300 137300 35
422 20250418 120300 5220648400 137200 137300 137300 137200 52
423 20250418 120200 5213510200 137300 137300 137300 137200 101
424 20250418 120100 5199650800 137300 137200 137300 137200 21
425 20250418 120000 5196769000 137300 137200 137300 137200 22
426 20250418 115900 5193749900 137300 137300 137300 137200 137
427 20250418 115800 5174948100 137300 137300 137300 137300 184
428 20250418 115700 5149684900 137300 137300 137300 137300 14
429 20250418 115600 5147762700 137300 137300 137300 137300 33
430 20250418 115500 5143231800 137300 137300 137400 137300 108
431 20250418 115400 5128399900 137300 137300 137300 137300 14
432 20250418 115300 5126477700 137300 137400 137400 137300 13
433 20250418 115200 5124691800 137300 137400 137400 137300 78
434 20250418 115100 5113982300 137300 137300 137400 137300 97
435 20250418 115000 5100660500 137400 137300 137400 137200 1436
436 20250418 114900 4903480200 137200 137300 137300 137200 34
437 20250418 114800 4898812600 137300 137200 137300 137200 97
438 20250418 114700 4885497400 137200 137300 137300 137200 78
439 20250418 114600 4874794450 137200 137250 137300 137200 65
440 20250418 114500 4865872950 137250 137200 137300 137200 23
441 20250418 114400 4862717050 137200 137400 137400 137200 674
442 20250418 114300 4770185050 137400 137400 137400 137300 196
443 20250418 114200 4743264150 137300 137300 137400 137300 13
444 20250418 114100 4741478850 137300 137300 137400 137300 199
445 20250418 114000 4714154350 137400 137300 137400 137300 329
446 20250418 113900 4668977850 137400 137500 137500 137300 1103
447 20250418 113800 4517418150 137500 137500 137500 137500 5
448 20250418 113700 4516730650 137600 137500 137600 137500 145
449 20250418 113600 4496791650 137500 137500 137600 137500 77
450 20250418 113500 4486203050 137600 137500 137600 137500 17
451 20250418 113400 4483865450 137500 137500 137600 137500 77
452 20250418 113300 4473276950 137500 137600 137600 137500 41
453 20250418 113200 4467637950 137600 137500 137600 137500 84
454 20250418 113100 4456087850 137500 137500 137500 137500 4
455 20250418 113000 4455537850 137600 137600 137600 137500 14
456 20250418 112900 4453612650 137500 137500 137500 137500 21
457 20250418 112800 4450725150 137500 137500 137600 137500 362
458 20250418 112700 4400944050 137500 137500 137500 137500 166
459 20250418 112600 4378119050 137600 137700 137700 137600 89
460 20250418 112500 4365871750 137600 137600 137600 137600 2
461 20250418 112400 4365596550 137600 137700 137700 137600 107
462 20250418 112300 4350870250 137600 137600 137700 137500 253
463 20250418 112200 4316056950 137500 137400 137600 137400 1063
464 20250418 112100 4169972400 137400 137500 137600 137300 1561
465 20250418 112000 3955378400 137500 137600 137600 137500 192
466 20250418 111900 3928965900 137600 137600 137600 137500 177
467 20250418 111800 3904617250 137500 137700 137700 137500 1153
468 20250418 111700 3745938850 137700 137900 138000 137700 1533
469 20250418 111600 3534646850 137900 138000 138000 137900 14
470 20250418 111500 3532716050 138000 137900 138000 137900 23
471 20250418 111400 3529543450 138000 137900 138000 137900 42
472 20250418 111300 3523747650 137900 137900 138000 137900 85
473 20250418 111200 3512025050 138000 138000 138000 137900 27
474 20250418 111100 3508299250 137900 137900 137900 137900 13
475 20250418 111000 3506506550 137900 138000 138000 137900 24
476 20250418 110900 3503196150 138000 138000 138000 137900 72
477 20250418 110800 3493265450 138000 138000 138000 138000 78
478 20250418 110700 3482501450 138100 138100 138100 138100 16
479 20250418 110600 3480291850 138000 138100 138100 138000 25
480 20250418 110500 3476840850 138000 138000 138000 138000 73
481 20250418 110400 3466766850 138100 138000 138100 138000 95
482 20250418 110300 3453653850 138000 137900 138000 137900 1452
483 20250418 110200 3253391550 137900 137900 137900 137800 28
484 20250418 110100 3249532050 137900 138000 138000 137800 67
485 20250418 110000 3240293850 137900 137900 138000 137900 39
486 20250418 105900 3234915650 137900 137900 137900 137900 59
487 20250418 105800 3226779550 137900 137900 137900 137900 63
488 20250418 105700 3218091850 137900 137900 137900 137900 142
489 20250418 105600 3198510050 137900 137900 137900 137900 2
490 20250418 105500 3198234250 137900 137900 138000 137900 95
491 20250418 105400 3185125950 137900 137900 137900 137900 65
492 20250418 105300 3176162450 137900 137900 137900 137900 16
493 20250418 105200 3173956050 137900 138000 138000 137900 5
494 20250418 105100 3173266250 138000 137900 138000 137900 98
495 20250418 105000 3159747950 137900 137900 138000 137900 193
496 20250418 104900 3133121850 137900 138100 138100 137900 133
497 20250418 104800 3114769650 138100 138000 138100 138000 33
498 20250418 104700 3110214850 138000 138000 138100 138000 91
499 20250418 104600 3097654850 138100 138000 138100 138000 73
500 20250418 104500 3087580650 138000 138200 138200 138000 180
501 20250418 104400 3062722550 138200 138000 138200 138000 1486
502 20250418 104300 2857578750 138000 138000 138000 137900 34
503 20250418 104200 2852886950 138000 138000 138100 137900 106
504 20250418 104100 2838263350 138000 138000 138000 138000 15
505 20250418 104000 2836193350 138000 138000 138100 138000 23
506 20250418 103900 2833018250 138000 138000 138100 138000 83
507 20250418 103800 2821562650 138000 138100 138100 138000 42
508 20250418 103700 2815763350 138100 138200 138200 138100 19
509 20250418 103600 2813138450 138100 138200 138200 138100 43
510 20250418 103500 2807196450 138100 138200 138200 138100 93
511 20250418 103400 2794352750 138100 138100 138100 138100 0
512 20250418 103300 2794352750 138100 138100 138100 138100 1
513 20250418 103200 2794214650 138200 138100 138200 138100 13
514 20250418 103100 2792419150 138200 138250 138250 138100 75
515 20250418 103000 2782056900 138200 138300 138300 138200 22
516 20250418 102900 2779014750 138300 138300 138300 138200 33
517 20250418 102800 2774451150 138200 138200 138300 138100 125
518 20250418 102700 2757172250 138200 138100 138300 138000 563
519 20250418 102600 2679377550 138100 138100 138200 138100 168
520 20250418 102500 2656174650 138100 138100 138200 138100 12
521 20250418 102400 2654517350 138100 138200 138200 138100 28
522 20250418 102300 2650648650 138100 138200 138200 138100 65
523 20250418 102200 2641671250 138200 138300 138300 138200 35
524 20250418 102100 2636833450 138300 138200 138300 138200 104
525 20250418 102000 2622460550 138200 138300 138300 138000 178
526 20250418 101900 2597871450 138300 138200 138300 138200 117
527 20250418 101800 2581698850 138200 138100 138200 138100 275
528 20250418 101700 2543694650 138200 138100 138200 138100 163
529 20250418 101600 2521184250 138100 138200 138200 138100 129
530 20250418 101500 2503366850 138200 138000 138200 138000 318
531 20250418 101400 2459475150 138000 138000 138000 138000 28
532 20250418 101300 2455611150 137900 137900 138000 137900 119
533 20250418 101200 2439199950 137900 137800 137900 137700 555
534 20250418 101100 2362717250 137800 137800 137800 137700 47
535 20250418 101000 2356241150 137800 137800 137800 137700 55
536 20250418 100900 2348663150 137800 137800 137800 137800 174
537 20250418 100800 2324685950 137700 137900 137900 137700 111
538 20250418 100700 2309393950 137800 137900 137900 137800 49
539 20250418 100600 2302641050 137900 137900 137900 137900 81
540 20250418 100500 2291471150 137900 137900 138000 137800 181
541 20250418 100400 2266516350 137800 138000 138000 137800 136
542 20250418 100300 2247767550 138000 137800 138000 137800 352
543 20250418 100200 2199232150 137800 137800 137800 137700 390
544 20250418 100100 2145492350 137800 137700 137800 137700 158
545 20250418 100000 2123733650 137700 137700 137800 137700 129
546 20250418 095900 2105959850 137800 137800 137800 137800 37
547 20250418 095800 2100861250 137800 137800 137900 137700 313
548 20250418 095700 2057733950 137900 137900 137900 137900 178
549 20250418 095600 2033187750 138000 138000 138000 137900 91
550 20250418 095500 2020631950 138000 138000 138000 137900 31
551 20250418 095400 2016354650 137900 137900 138000 137900 67
552 20250418 095300 2007109050 138000 137900 138000 137900 212
553 20250418 095200 1977872150 137900 138000 138000 137800 607
554 20250418 095100 1894136450 138100 138200 138200 138100 77
555 20250418 095000 1883499650 138200 138100 138200 138000 288
556 20250418 094900 1843728050 138100 138200 138200 138100 218
557 20250418 094800 1813603550 138200 138100 138200 138100 133
558 20250418 094700 1795223050 138100 138100 138200 138100 186
559 20250418 094600 1769535350 138100 138100 138100 138000 130
560 20250418 094500 1751582450 138100 138100 138100 138000 101
561 20250418 094400 1737640850 138000 138100 138100 138000 125
562 20250418 094300 1720379050 138100 138200 138200 138000 308
563 20250418 094200 1677843550 138200 138200 138200 138100 170
564 20250418 094100 1654355050 138200 138200 138200 138200 10
565 20250418 094000 1652973050 138200 138300 138300 138100 176
566 20250418 093900 1628651250 138300 138200 138300 138200 68
567 20250418 093800 1619252350 138200 138200 138200 138000 227
568 20250418 093700 1587889650 138200 138100 138200 138100 45
569 20250418 093600 1581670950 138100 138100 138200 138100 99
570 20250418 093500 1567991050 138200 138000 138200 138000 153
571 20250418 093400 1546863150 138100 138100 138100 137800 1186
572 20250418 093300 1383237350 138100 138300 138400 138000 699
573 20250418 093200 1286680650 138300 138300 138300 138300 118
574 20250418 093100 1270361250 138300 138300 138300 138200 63
575 20250418 093000 1261648650 138300 138300 138300 138200 131
576 20250418 092900 1243536950 138300 138400 138500 138200 161
577 20250418 092800 1221265350 138500 138400 138500 138300 163
578 20250418 092700 1198713450 138300 138300 138500 138300 153
579 20250418 092600 1177542650 138300 138600 138700 138300 189
580 20250418 092500 1151378150 138700 138600 138700 138600 156
581 20250418 092400 1129749250 138600 138500 138600 138400 181
582 20250418 092300 1104681550 138500 138400 138500 138300 137
583 20250418 092200 1085722450 138400 138600 138600 138400 154
584 20250418 092100 1064400350 138600 138500 138600 138500 58
585 20250418 092000 1056362350 138600 138500 138600 138200 449
586 20250418 091900 994234750 138600 138600 138600 138300 152
587 20250418 091800 973189950 138500 138600 138600 138400 111
588 20250418 091700 957807550 138700 138700 138800 138600 91
589 20250418 091600 945189350 138800 138400 138800 138300 214
590 20250418 091500 915542600 138600 138800 138800 138300 161
591 20250418 091400 893235600 138800 138800 139000 138800 119
592 20250418 091300 876713500 138800 139000 139300 138700 223
593 20250418 091200 845717100 139000 138400 139700 138400 936
594 20250418 091100 715803000 138100 138100 138300 138100 130
595 20250418 091000 697834900 138300 138200 138400 138100 312
596 20250418 090900 654714600 138200 138300 138500 138100 275
597 20250418 090800 616679200 138300 138100 138300 138000 138
598 20250418 090700 597614200 138100 138200 138200 138000 314
599 20250418 090600 554247300 138100 138400 138400 138000 578
600 20250418 090500 474398800 138300 138400 138400 138300 120
601 20250418 090400 457802400 138500 138400 138500 138200 421
602 20250418 090300 399571100 138400 138500 138600 138300 480
603 20250418 090200 333111200 138700 138700 138700 138400 418
604 20250418 090100 275214300 138700 138400 138800 138200 620
605 20250418 090000 189338200 138600 139900 139900 138000 1361

8
036570/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
20250418,160422,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138500,-1300,5,-0.93,11247910800,81460,81.61,139900,139900,137200,181700,97900,139800,138078.77,37.53,0,-13084,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29838,32.28,0.79,12,0.38,4291.00,175362.00,248000,20241203,-44.15,134600,20250409,2.90,193900,-28.57,20250107,134600,2.90,20250409,248000,-44.15,20241203,134600,2.90,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,34608,N,00,N
20250418,150426,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138200,-1600,5,-1.14,9907614100,71770,71.90,139900,139900,137200,181700,97900,139800,138046.73,37.53,0,-11154,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29774,32.21,0.79,12,0.33,4291.00,175362.00,248000,20241203,-44.27,134600,20250409,2.67,193900,-28.73,20250107,134600,2.67,20250409,248000,-44.27,20241203,134600,2.67,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250418,140429,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138400,-1400,5,-1.00,8146265700,59063,59.17,139900,139900,137200,181700,97900,139800,137925.02,37.53,0,-11087,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29817,32.25,0.79,12,0.27,4291.00,175362.00,248000,20241203,-44.19,134600,20250409,2.82,193900,-28.62,20250107,134600,2.82,20250409,248000,-44.19,20241203,134600,2.82,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250418,130427,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,137900,-1900,5,-1.36,6474398200,46959,47.05,139900,139900,137200,181700,97900,139800,137873.43,37.53,0,-12466,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29709,32.14,0.79,12,0.22,4291.00,175362.00,248000,20241203,-44.40,134600,20250409,2.45,193900,-28.88,20250107,134600,2.45,20250409,248000,-44.40,20241203,134600,2.45,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250418,120426,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,137300,-2500,5,-1.79,5225453900,37875,37.94,139900,139900,137200,181700,97900,139800,137965.78,37.53,0,-10786,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29580,32.00,0.78,12,0.18,4291.00,175362.00,248000,20241203,-44.64,134600,20250409,2.01,193900,-29.19,20250107,134600,2.01,20250409,248000,-44.64,20241203,134600,2.01,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250418,110428,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138100,-1700,5,-1.22,3463177750,25058,25.10,139900,139900,137700,181700,97900,139800,138206.47,37.53,0,-7510,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29752,32.18,0.79,12,0.12,4291.00,175362.00,248000,20241203,-44.31,134600,20250409,2.60,193900,-28.78,20250107,134600,2.60,20250409,248000,-44.31,20241203,134600,2.60,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250418,100427,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138000,-1800,5,-1.29,2247905550,16252,16.28,139900,139900,137700,181700,97900,139800,138315.63,37.53,0,-6288,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29731,32.16,0.79,12,0.08,4291.00,175362.00,248000,20241203,-44.35,134600,20250409,2.53,193900,-28.83,20250107,134600,2.53,20250409,248000,-44.35,20241203,134600,2.53,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250418,090429,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138300,-1500,5,-1.07,433589600,3125,3.13,139900,139900,138000,181700,97900,139800,138748.67,37.53,0,-1391,142000,140900,139200,138100,136400,141450,138650,110,41900,500,100650,100,1,21544022,29795,32.23,0.79,12,0.01,4291.00,175362.00,248000,20241203,-44.23,134600,20250409,2.75,193900,-28.67,20250107,134600,2.75,20250409,248000,-44.23,20241203,134600,2.75,20250409,0.93,Y,036570,500,109 억,,8085163,N,N,250,N,00,N
20250417,160425,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139800,2000,2,1.45,13902787600,99816,81.94,138300,140300,137500,179100,96500,137800,139278.60,36.67,0,40989,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30692,32.58,0.80,12,0.45,4291.00,175362.00,248000,20241203,-43.63,134600,20250409,3.86,193900,-27.90,20250107,134600,3.86,20250409,248000,-43.63,20241203,134600,3.86,20250409,0.94,N,036570,500,109 억,,8050393,N,N,250,N,00,N
20250417,150428,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,138900,1100,2,0.80,8878825650,63760,52.34,138300,140300,137500,179100,96500,137800,139253.85,36.67,0,23984,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30494,32.37,0.79,12,0.29,4291.00,175362.00,248000,20241203,-43.99,134600,20250409,3.19,193900,-28.37,20250107,134600,3.19,20250409,248000,-43.99,20241203,134600,3.19,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,N,00,N
20250417,140430,55,30.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,139800,2000,2,1.45,7012575100,50404,41.38,138300,140300,137500,179100,96500,137800,139127.35,36.67,0,16667,144800,141300,139100,135600,133400,140200,134500,110,41300,500,99210,100,1,21954022,30692,32.58,0.80,12,0.23,4291.00,175362.00,248000,20241203,-43.63,134600,20250409,3.86,193900,-27.90,20250107,134600,3.86,20250409,248000,-43.63,20241203,134600,3.86,20250409,0.94,N,036570,500,109 억,,8050393,N,N,52956,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 160422 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138500 -1300 5 -0.93 11247910800 81460 81.61 139900 139900 137200 181700 97900 139800 138078.77 37.53 0 -13084 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29838 32.28 0.79 12 0.38 4291.00 175362.00 248000 20241203 -44.15 134600 20250409 2.90 193900 -28.57 20250107 134600 2.90 20250409 248000 -44.15 20241203 134600 2.90 20250409 0.93 Y 036570 500 109 억 8085163 N N 34608 N 00 N
3 20250418 150426 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138200 -1600 5 -1.14 9907614100 71770 71.90 139900 139900 137200 181700 97900 139800 138046.73 37.53 0 -11154 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29774 32.21 0.79 12 0.33 4291.00 175362.00 248000 20241203 -44.27 134600 20250409 2.67 193900 -28.73 20250107 134600 2.67 20250409 248000 -44.27 20241203 134600 2.67 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
4 20250418 140429 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138400 -1400 5 -1.00 8146265700 59063 59.17 139900 139900 137200 181700 97900 139800 137925.02 37.53 0 -11087 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29817 32.25 0.79 12 0.27 4291.00 175362.00 248000 20241203 -44.19 134600 20250409 2.82 193900 -28.62 20250107 134600 2.82 20250409 248000 -44.19 20241203 134600 2.82 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
5 20250418 130427 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 137900 -1900 5 -1.36 6474398200 46959 47.05 139900 139900 137200 181700 97900 139800 137873.43 37.53 0 -12466 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29709 32.14 0.79 12 0.22 4291.00 175362.00 248000 20241203 -44.40 134600 20250409 2.45 193900 -28.88 20250107 134600 2.45 20250409 248000 -44.40 20241203 134600 2.45 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
6 20250418 120426 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 137300 -2500 5 -1.79 5225453900 37875 37.94 139900 139900 137200 181700 97900 139800 137965.78 37.53 0 -10786 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29580 32.00 0.78 12 0.18 4291.00 175362.00 248000 20241203 -44.64 134600 20250409 2.01 193900 -29.19 20250107 134600 2.01 20250409 248000 -44.64 20241203 134600 2.01 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
7 20250418 110428 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138100 -1700 5 -1.22 3463177750 25058 25.10 139900 139900 137700 181700 97900 139800 138206.47 37.53 0 -7510 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29752 32.18 0.79 12 0.12 4291.00 175362.00 248000 20241203 -44.31 134600 20250409 2.60 193900 -28.78 20250107 134600 2.60 20250409 248000 -44.31 20241203 134600 2.60 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
8 20250418 100427 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138000 -1800 5 -1.29 2247905550 16252 16.28 139900 139900 137700 181700 97900 139800 138315.63 37.53 0 -6288 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29731 32.16 0.79 12 0.08 4291.00 175362.00 248000 20241203 -44.35 134600 20250409 2.53 193900 -28.83 20250107 134600 2.53 20250409 248000 -44.35 20241203 134600 2.53 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
9 20250418 090429 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138300 -1500 5 -1.07 433589600 3125 3.13 139900 139900 138000 181700 97900 139800 138748.67 37.53 0 -1391 142000 140900 139200 138100 136400 141450 138650 110 41900 500 100650 100 1 21544022 29795 32.23 0.79 12 0.01 4291.00 175362.00 248000 20241203 -44.23 134600 20250409 2.75 193900 -28.67 20250107 134600 2.75 20250409 248000 -44.23 20241203 134600 2.75 20250409 0.93 Y 036570 500 109 억 8085163 N N 250 N 00 N
10 20250417 160425 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139800 2000 2 1.45 13902787600 99816 81.94 138300 140300 137500 179100 96500 137800 139278.60 36.67 0 40989 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30692 32.58 0.80 12 0.45 4291.00 175362.00 248000 20241203 -43.63 134600 20250409 3.86 193900 -27.90 20250107 134600 3.86 20250409 248000 -43.63 20241203 134600 3.86 20250409 0.94 N 036570 500 109 억 8050393 N N 250 N 00 N
11 20250417 150428 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 138900 1100 2 0.80 8878825650 63760 52.34 138300 140300 137500 179100 96500 137800 139253.85 36.67 0 23984 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30494 32.37 0.79 12 0.29 4291.00 175362.00 248000 20241203 -43.99 134600 20250409 3.19 193900 -28.37 20250107 134600 3.19 20250409 248000 -43.99 20241203 134600 3.19 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N
12 20250417 140430 55 30.00 KOSPI200 IT 서비스 N N N Y 40 N 139800 2000 2 1.45 7012575100 50404 41.38 138300 140300 137500 179100 96500 137800 139127.35 36.67 0 16667 144800 141300 139100 135600 133400 140200 134500 110 41300 500 99210 100 1 21954022 30692 32.58 0.80 12 0.23 4291.00 175362.00 248000 20241203 -43.63 134600 20250409 3.86 193900 -27.90 20250107 134600 3.86 20250409 248000 -43.63 20241203 134600 3.86 20250409 0.94 N 036570 500 109 억 8050393 N N 52956 N 00 N

1
036570/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,149519,21954022,20603718200,3025264231600,0.68
20250415,134339,21954022,19156741400,3130643537200,0.61
20250414,125227,21954022,17832324800,3126252732800,0.57
20250411,106490,21954022,15355858000,3165769972400,0.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 149519 21954022 20603718200 3025264231600 0.68
3 20250415 134339 21954022 19156741400 3130643537200 0.61
4 20250414 125227 21954022 17832324800 3126252732800 0.57
5 20250411 106490 21954022 15355858000 3165769972400 0.49