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
038390/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,9940,9850,9980,9770,36682,362077980,00,0.00,N,2,50,
20250417,9890,9750,9930,9750,40562,399735835,00,0.00,N,2,110,
20250416,9780,9880,9880,9700,13547,132320935,00,0.00,N,5,-30,
20250415,9810,9650,9890,9650,33491,326905880,00,0.00,N,2,160,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 9940 9850 9980 9770 36682 362077980 00 0.00 N 2 50
3 20250417 9890 9750 9930 9750 40562 399735835 00 0.00 N 2 110
4 20250416 9780 9880 9880 9700 13547 132320935 00 0.00 N 5 -30
5 20250415 9810 9650 9890 9650 33491 326905880 00 0.00 N 2 160

607
038390/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190500,353698560,9940,9940,9940,9940,1259
20250418,190400,353698560,9940,9940,9940,9940,0
20250418,190300,353698560,9940,9940,9940,9940,0
20250418,190200,353698560,9940,9940,9940,9940,0
20250418,190100,353698560,9940,9940,9940,9940,0
20250418,190000,353698560,9940,9940,9940,9940,0
20250418,185900,353698560,9940,9940,9940,9940,0
20250418,185800,353698560,9940,9940,9940,9940,0
20250418,185700,353698560,9940,9940,9940,9940,0
20250418,185600,353698560,9940,9940,9940,9940,0
20250418,185500,353698560,9940,9940,9940,9940,0
20250418,185400,353698560,9940,9940,9940,9940,0
20250418,185300,353698560,9940,9940,9940,9940,0
20250418,185200,353698560,9940,9940,9940,9940,0
20250418,185100,353698560,9940,9940,9940,9940,0
20250418,185000,353698560,9940,9940,9940,9940,0
20250418,184900,353698560,9940,9940,9940,9940,0
20250418,184800,353698560,9940,9940,9940,9940,0
20250418,184700,353698560,9940,9940,9940,9940,0
20250418,184600,353698560,9940,9940,9940,9940,0
20250418,184500,353698560,9940,9940,9940,9940,0
20250418,184400,353698560,9940,9940,9940,9940,0
20250418,184300,353698560,9940,9940,9940,9940,0
20250418,184200,353698560,9940,9940,9940,9940,0
20250418,184100,353698560,9940,9940,9940,9940,0
20250418,184000,353698560,9940,9940,9940,9940,0
20250418,183900,353698560,9940,9940,9940,9940,0
20250418,183800,353698560,9940,9940,9940,9940,0
20250418,183700,353698560,9940,9940,9940,9940,0
20250418,183600,353698560,9940,9940,9940,9940,0
20250418,183500,353698560,9940,9940,9940,9940,1259
20250418,183400,353698560,9940,9940,9940,9940,0
20250418,183300,353698560,9940,9940,9940,9940,0
20250418,183200,353698560,9940,9940,9940,9940,0
20250418,183100,353698560,9940,9940,9940,9940,0
20250418,183000,353698560,9940,9940,9940,9940,0
20250418,182900,353698560,9940,9940,9940,9940,0
20250418,182800,353698560,9940,9940,9940,9940,0
20250418,182700,353698560,9940,9940,9940,9940,0
20250418,182600,353698560,9940,9940,9940,9940,0
20250418,182500,353698560,9940,9940,9940,9940,0
20250418,182400,353698560,9940,9940,9940,9940,0
20250418,182300,353698560,9940,9940,9940,9940,0
20250418,182200,353698560,9940,9940,9940,9940,0
20250418,182100,353698560,9940,9940,9940,9940,0
20250418,182000,353698560,9940,9940,9940,9940,0
20250418,181900,353698560,9940,9940,9940,9940,0
20250418,181800,353698560,9940,9940,9940,9940,0
20250418,181700,353698560,9940,9940,9940,9940,0
20250418,181600,353698560,9940,9940,9940,9940,0
20250418,181500,353698560,9940,9940,9940,9940,0
20250418,181400,353698560,9940,9940,9940,9940,0
20250418,181300,353698560,9940,9940,9940,9940,0
20250418,181200,353698560,9940,9940,9940,9940,0
20250418,181100,353698560,9940,9940,9940,9940,0
20250418,181000,353698560,9940,9940,9940,9940,0
20250418,180900,353698560,9940,9940,9940,9940,0
20250418,180800,353698560,9940,9940,9940,9940,0
20250418,180700,353698560,9940,9940,9940,9940,0
20250418,180600,353698560,9940,9940,9940,9940,0
20250418,180500,353698560,9940,9940,9940,9940,1259
20250418,180400,353698560,9940,9940,9940,9940,0
20250418,180300,353698560,9940,9940,9940,9940,0
20250418,180200,353698560,9940,9940,9940,9940,0
20250418,180100,353698560,9940,9940,9940,9940,0
20250418,180000,353698560,9940,9940,9940,9940,0
20250418,175900,353698560,9940,9940,9940,9940,0
20250418,175800,353698560,9940,9940,9940,9940,0
20250418,175700,353698560,9940,9940,9940,9940,0
20250418,175600,353698560,9940,9940,9940,9940,0
20250418,175500,353698560,9940,9940,9940,9940,0
20250418,175400,353698560,9940,9940,9940,9940,0
20250418,175300,353698560,9940,9940,9940,9940,0
20250418,175200,353698560,9940,9940,9940,9940,0
20250418,175100,353698560,9940,9940,9940,9940,0
20250418,175000,353698560,9940,9940,9940,9940,0
20250418,174900,353698560,9940,9940,9940,9940,0
20250418,174800,353698560,9940,9940,9940,9940,0
20250418,174700,353698560,9940,9940,9940,9940,0
20250418,174600,353698560,9940,9940,9940,9940,0
20250418,174500,353698560,9940,9940,9940,9940,0
20250418,174400,353698560,9940,9940,9940,9940,0
20250418,174300,353698560,9940,9940,9940,9940,0
20250418,174200,353698560,9940,9940,9940,9940,0
20250418,174100,353698560,9940,9940,9940,9940,0
20250418,174000,353698560,9940,9940,9940,9940,0
20250418,173900,353698560,9940,9940,9940,9940,0
20250418,173800,353698560,9940,9940,9940,9940,0
20250418,173700,353698560,9940,9940,9940,9940,0
20250418,173600,353698560,9940,9940,9940,9940,0
20250418,173500,353698560,9940,9940,9940,9940,1259
20250418,173400,353698560,9940,9940,9940,9940,0
20250418,173300,353698560,9940,9940,9940,9940,0
20250418,173200,353698560,9940,9940,9940,9940,0
20250418,173100,353698560,9940,9940,9940,9940,0
20250418,173000,353698560,9940,9940,9940,9940,0
20250418,172900,353698560,9940,9940,9940,9940,0
20250418,172800,353698560,9940,9940,9940,9940,0
20250418,172700,353698560,9940,9940,9940,9940,0
20250418,172600,353698560,9940,9940,9940,9940,0
20250418,172500,353698560,9940,9940,9940,9940,0
20250418,172400,353698560,9940,9940,9940,9940,0
20250418,172300,353698560,9940,9940,9940,9940,0
20250418,172200,353698560,9940,9940,9940,9940,0
20250418,172100,353698560,9940,9940,9940,9940,0
20250418,172000,353698560,9940,9940,9940,9940,0
20250418,171900,353698560,9940,9940,9940,9940,0
20250418,171800,353698560,9940,9940,9940,9940,0
20250418,171700,353698560,9940,9940,9940,9940,0
20250418,171600,353698560,9940,9940,9940,9940,0
20250418,171500,353698560,9940,9940,9940,9940,0
20250418,171400,353698560,9940,9940,9940,9940,0
20250418,171300,353698560,9940,9940,9940,9940,0
20250418,171200,353698560,9940,9940,9940,9940,0
20250418,171100,353698560,9940,9940,9940,9940,0
20250418,171000,353698560,9940,9940,9940,9940,0
20250418,170900,353698560,9940,9940,9940,9940,0
20250418,170800,353698560,9940,9940,9940,9940,0
20250418,170700,353698560,9940,9940,9940,9940,0
20250418,170600,353698560,9940,9940,9940,9940,0
20250418,170500,353698560,9940,9940,9940,9940,1259
20250418,170400,353698560,9940,9940,9940,9940,0
20250418,170300,353698560,9940,9940,9940,9940,0
20250418,170200,353698560,9940,9940,9940,9940,0
20250418,170100,353698560,9940,9940,9940,9940,0
20250418,170000,353698560,9940,9940,9940,9940,0
20250418,165900,353698560,9940,9940,9940,9940,0
20250418,165800,353698560,9940,9940,9940,9940,0
20250418,165700,353698560,9940,9940,9940,9940,0
20250418,165600,353698560,9940,9940,9940,9940,0
20250418,165500,353698560,9940,9940,9940,9940,0
20250418,165400,353698560,9940,9940,9940,9940,0
20250418,165300,353698560,9940,9940,9940,9940,0
20250418,165200,353698560,9940,9940,9940,9940,0
20250418,165100,353698560,9940,9940,9940,9940,0
20250418,165000,353698560,9940,9940,9940,9940,0
20250418,164900,353698560,9940,9940,9940,9940,0
20250418,164800,353698560,9940,9940,9940,9940,0
20250418,164700,353698560,9940,9940,9940,9940,0
20250418,164600,353698560,9940,9940,9940,9940,0
20250418,164500,353698560,9940,9940,9940,9940,0
20250418,164400,353698560,9940,9940,9940,9940,0
20250418,164300,353698560,9940,9940,9940,9940,0
20250418,164200,353698560,9940,9940,9940,9940,0
20250418,164100,353698560,9940,9940,9940,9940,0
20250418,164000,353698560,9940,9940,9940,9940,0
20250418,163900,353698560,9940,9940,9940,9940,0
20250418,163800,353698560,9940,9940,9940,9940,0
20250418,163700,353698560,9940,9940,9940,9940,0
20250418,163600,353698560,9940,9940,9940,9940,0
20250418,163500,353698560,9940,9940,9940,9940,1259
20250418,163400,353698560,9940,9940,9940,9940,0
20250418,163300,353698560,9940,9940,9940,9940,0
20250418,163200,353698560,9940,9940,9940,9940,0
20250418,163100,353698560,9940,9940,9940,9940,0
20250418,163000,353698560,9940,9940,9940,9940,0
20250418,162900,353698560,9940,9940,9940,9940,0
20250418,162800,353698560,9940,9940,9940,9940,0
20250418,162700,353698560,9940,9940,9940,9940,0
20250418,162600,353698560,9940,9940,9940,9940,0
20250418,162500,353698560,9940,9940,9940,9940,0
20250418,162400,353698560,9940,9940,9940,9940,0
20250418,162300,353698560,9940,9940,9940,9940,0
20250418,162200,353698560,9940,9940,9940,9940,0
20250418,162100,353698560,9940,9940,9940,9940,0
20250418,162000,353698560,9940,9940,9940,9940,0
20250418,161900,353698560,9940,9940,9940,9940,0
20250418,161800,353698560,9940,9940,9940,9940,0
20250418,161700,353698560,9940,9940,9940,9940,0
20250418,161600,353698560,9940,9940,9940,9940,0
20250418,161500,353698560,9940,9940,9940,9940,0
20250418,161400,353698560,9940,9940,9940,9940,0
20250418,161300,353698560,9940,9940,9940,9940,0
20250418,161200,353698560,9940,9940,9940,9940,0
20250418,161100,353698560,9940,9940,9940,9940,0
20250418,161000,353698560,9940,9940,9940,9940,0
20250418,160900,353698560,9940,9940,9940,9940,0
20250418,160800,353698560,9940,9940,9940,9940,0
20250418,160700,353698560,9940,9940,9940,9940,0
20250418,160600,353698560,9940,9940,9940,9940,0
20250418,160500,353698560,9940,9940,9940,9940,1259
20250418,160400,353698560,9940,9940,9940,9940,0
20250418,160300,353698560,9940,9940,9940,9940,0
20250418,160200,353698560,9940,9940,9940,9940,0
20250418,160100,353698560,9940,9940,9940,9940,0
20250418,160000,353698560,9940,9940,9940,9940,0
20250418,155900,353698560,9940,9940,9940,9940,0
20250418,155800,353698560,9940,9940,9940,9940,0
20250418,155700,353698560,9940,9940,9940,9940,0
20250418,155600,353698560,9940,9940,9940,9940,0
20250418,155500,353698560,9940,9940,9940,9940,0
20250418,155400,353698560,9940,9940,9940,9940,0
20250418,155300,353698560,9940,9940,9940,9940,0
20250418,155200,353698560,9940,9940,9940,9940,0
20250418,155100,353698560,9940,9940,9940,9940,0
20250418,155000,353698560,9940,9940,9940,9940,0
20250418,154900,353698560,9940,9940,9940,9940,0
20250418,154800,353698560,9940,9940,9940,9940,0
20250418,154700,353698560,9940,9940,9940,9940,0
20250418,154600,353698560,9940,9940,9940,9940,0
20250418,154500,353698560,9940,9940,9940,9940,0
20250418,154400,353698560,9940,9940,9940,9940,0
20250418,154300,353698560,9940,9940,9940,9940,0
20250418,154200,353698560,9940,9940,9940,9940,0
20250418,154100,353698560,9940,9940,9940,9940,0
20250418,154000,353698560,9940,9940,9940,9940,0
20250418,153900,353698560,9940,9940,9940,9940,0
20250418,153800,353698560,9940,9940,9940,9940,0
20250418,153700,353698560,9940,9940,9940,9940,0
20250418,153600,353698560,9940,9940,9940,9940,0
20250418,153500,353698560,9940,9940,9940,9940,1259
20250418,153400,353698560,9940,9940,9940,9940,0
20250418,153300,353698560,9940,9940,9940,9940,0
20250418,153200,353698560,9940,9940,9940,9940,0
20250418,153100,353698560,9940,9940,9940,9940,0
20250418,153000,353698560,9940,9940,9940,9940,1259
20250418,152900,341184100,9940,9940,9940,9940,0
20250418,152800,341184100,9940,9940,9940,9940,0
20250418,152700,341184100,9940,9940,9940,9940,0
20250418,152600,341184100,9940,9940,9940,9940,0
20250418,152500,341184100,9940,9940,9940,9940,0
20250418,152400,341184100,9940,9940,9940,9940,0
20250418,152300,341184100,9940,9940,9940,9940,0
20250418,152200,341184100,9940,9940,9940,9940,0
20250418,152100,341184100,9940,9940,9940,9940,0
20250418,152000,341184100,9940,9940,9940,9940,0
20250418,151900,341184100,9940,9940,9940,9880,597
20250418,151800,335270800,9890,9930,9930,9890,17
20250418,151700,335102450,9930,9890,9930,9890,64
20250418,151600,334468370,9890,9890,9930,9890,388
20250418,151500,330630570,9890,9890,9890,9880,74
20250418,151400,329898740,9940,9940,9940,9880,13
20250418,151300,329769580,9940,9930,9940,9930,145
20250418,151200,328329670,9930,9880,9930,9880,500
20250418,151100,323387170,9870,9890,9890,9870,68
20250418,151000,322715650,9930,9890,9930,9890,119
20250418,150900,321538580,9880,9880,9880,9880,0
20250418,150800,321538580,9880,9880,9880,9880,150
20250418,150700,320056580,9880,9880,9880,9880,0
20250418,150600,320056580,9880,9880,9880,9880,0
20250418,150500,320056580,9880,9880,9880,9880,0
20250418,150400,320056580,9880,9880,9880,9880,100
20250418,150300,319068580,9880,9880,9880,9880,0
20250418,150200,319068580,9880,9890,9890,9880,445
20250418,150100,314671530,9880,9880,9880,9880,197
20250418,150000,312725170,9880,9880,9880,9880,0
20250418,145900,312725170,9880,9880,9880,9880,0
20250418,145800,312725170,9880,9880,9880,9880,132
20250418,145700,311421010,9890,9890,9890,9890,226
20250418,145600,309185870,9890,9890,9890,9890,3
20250418,145500,309156200,9910,9900,9940,9900,160
20250418,145400,307571040,9890,9890,9900,9890,124
20250418,145300,306343680,9890,9890,9890,9890,5
20250418,145200,306294230,9940,9900,9940,9890,461
20250418,145100,301726220,9880,9880,9880,9880,102
20250418,145000,300718460,9880,9880,9880,9880,100
20250418,144900,299730460,9880,9880,9880,9880,31
20250418,144800,299424180,9900,9900,9900,9900,0
20250418,144700,299424180,9900,9900,9900,9900,0
20250418,144600,299424180,9900,9880,9900,9880,132
20250418,144500,298117810,9870,9870,9870,9870,0
20250418,144400,298117810,9870,9870,9870,9870,0
20250418,144300,298117810,9870,9870,9870,9870,28
20250418,144200,297841450,9870,9870,9870,9870,1
20250418,144100,297831580,9870,9870,9870,9870,14
20250418,144000,297693400,9870,9870,9870,9870,0
20250418,143900,297693400,9870,9870,9870,9870,10
20250418,143800,297594700,9870,9860,9870,9860,183
20250418,143700,295790140,9860,9860,9860,9860,0
20250418,143600,295790140,9860,9860,9860,9860,49
20250418,143500,295307000,9860,9860,9860,9860,10
20250418,143400,295208400,9860,9860,9860,9860,1
20250418,143300,295198540,9860,9860,9860,9860,0
20250418,143200,295198540,9860,9860,9860,9860,0
20250418,143100,295198540,9860,9860,9860,9860,0
20250418,143000,295198540,9860,9860,9860,9860,51
20250418,142900,294695680,9850,9850,9850,9850,64
20250418,142800,294065280,9850,9850,9850,9850,0
20250418,142700,294065280,9850,9850,9850,9850,40
20250418,142600,293671280,9850,9850,9850,9850,0
20250418,142500,293671280,9850,9850,9850,9850,61
20250418,142400,293070430,9860,9860,9860,9860,0
20250418,142300,293070430,9860,9860,9860,9860,26
20250418,142200,292814070,9860,9860,9860,9860,0
20250418,142100,292814070,9860,9860,9860,9860,0
20250418,142000,292814070,9860,9860,9860,9860,50
20250418,141900,292321070,9860,9860,9860,9860,0
20250418,141800,292321070,9860,9860,9860,9860,5
20250418,141700,292271770,9860,9860,9860,9860,10
20250418,141600,292173170,9850,9850,9850,9850,0
20250418,141500,292173170,9850,9850,9850,9850,0
20250418,141400,292173170,9850,9860,9860,9850,3
20250418,141300,292143600,9850,9860,9860,9850,191
20250418,141200,290262240,9870,9870,9870,9870,0
20250418,141100,290262240,9870,9870,9870,9870,0
20250418,141000,290262240,9870,9870,9870,9870,48
20250418,140900,289788480,9870,9870,9870,9870,68
20250418,140800,289117320,9870,9870,9870,9870,0
20250418,140700,289117320,9870,9870,9870,9870,1
20250418,140600,289107450,9870,9870,9870,9870,0
20250418,140500,289107450,9870,9870,9870,9870,12
20250418,140400,288989010,9860,9860,9860,9860,57
20250418,140300,288426990,9860,9860,9860,9860,0
20250418,140200,288426990,9860,9860,9860,9860,0
20250418,140100,288426990,9860,9860,9860,9860,16
20250418,140000,288269230,9860,9860,9860,9860,8
20250418,135900,288190350,9860,9860,9860,9860,0
20250418,135800,288190350,9860,9860,9860,9860,0
20250418,135700,288190350,9860,9860,9860,9860,10
20250418,135600,288091750,9860,9860,9860,9860,0
20250418,135500,288091750,9860,9860,9860,9860,0
20250418,135400,288091750,9860,9860,9860,9860,7
20250418,135300,288022730,9860,9860,9860,9860,10
20250418,135200,287924130,9860,9860,9860,9860,0
20250418,135100,287924130,9860,9860,9860,9860,0
20250418,135000,287924130,9860,9860,9860,9860,28
20250418,134900,287648050,9850,9850,9850,9850,0
20250418,134800,287648050,9850,9850,9850,9850,0
20250418,134700,287648050,9850,9850,9850,9850,0
20250418,134600,287648050,9850,9850,9850,9850,200
20250418,134500,285678050,9860,9860,9860,9860,0
20250418,134400,285678050,9860,9860,9860,9860,0
20250418,134300,285678050,9860,9860,9860,9860,2
20250418,134200,285658330,9850,9850,9850,9850,159
20250418,134100,284092180,9850,9850,9850,9850,20
20250418,134000,283895180,9860,9860,9860,9860,0
20250418,133900,283895180,9860,9860,9860,9860,3
20250418,133800,283865600,9860,9860,9860,9860,0
20250418,133700,283865600,9860,9860,9860,9860,0
20250418,133600,283865600,9860,9860,9860,9860,18
20250418,133500,283688120,9860,9860,9860,9860,0
20250418,133400,283688120,9860,9860,9860,9860,2
20250418,133300,283668400,9860,9860,9860,9860,0
20250418,133200,283668400,9860,9860,9860,9860,0
20250418,133100,283668400,9860,9860,9860,9860,22
20250418,133000,283451480,9850,9850,9850,9850,0
20250418,132900,283451480,9850,9850,9850,9850,24
20250418,132800,283215080,9860,9860,9860,9860,0
20250418,132700,283215080,9860,9860,9860,9860,0
20250418,132600,283215080,9860,9860,9860,9860,0
20250418,132500,283215080,9860,9860,9860,9860,3
20250418,132400,283185500,9860,9860,9860,9860,0
20250418,132300,283185500,9860,9860,9860,9860,0
20250418,132200,283185500,9860,9860,9870,9860,456
20250418,132100,278685740,9860,9860,9860,9860,0
20250418,132000,278685740,9860,9860,9860,9860,3
20250418,131900,278656160,9860,9860,9860,9860,2
20250418,131800,278636440,9860,9860,9860,9860,110
20250418,131700,277551840,9860,9860,9860,9860,21
20250418,131600,277344780,9860,9860,9860,9860,0
20250418,131500,277344780,9860,9860,9860,9860,100
20250418,131400,276358780,9860,9860,9860,9860,2
20250418,131300,276339060,9860,9860,9860,9860,0
20250418,131200,276339060,9860,9860,9860,9860,0
20250418,131100,276339060,9860,9860,9860,9860,6
20250418,131000,276279900,9860,9860,9860,9860,2
20250418,130900,276260180,9860,9860,9860,9860,0
20250418,130800,276260180,9860,9860,9860,9860,0
20250418,130700,276260180,9860,9860,9860,9860,0
20250418,130600,276260180,9860,9860,9860,9860,0
20250418,130500,276260180,9860,9860,9860,9860,0
20250418,130400,276260180,9860,9860,9860,9860,0
20250418,130300,276260180,9860,9860,9860,9860,0
20250418,130200,276260180,9860,9860,9860,9860,0
20250418,130100,276260180,9860,9860,9860,9860,0
20250418,130000,276260180,9860,9860,9860,9860,3
20250418,125900,276230600,9860,9860,9860,9860,0
20250418,125800,276230600,9860,9860,9860,9860,0
20250418,125700,276230600,9860,9860,9860,9860,7
20250418,125600,276161580,9860,9860,9860,9860,0
20250418,125500,276161580,9860,9860,9860,9860,6
20250418,125400,276102420,9860,9860,9860,9860,0
20250418,125300,276102420,9860,9860,9860,9860,29
20250418,125200,275816480,9860,9860,9860,9860,0
20250418,125100,275816480,9860,9860,9860,9860,0
20250418,125000,275816480,9860,9860,9860,9860,18
20250418,124900,275639000,9860,9870,9870,9860,5
20250418,124800,275589680,9870,9870,9870,9870,0
20250418,124700,275589680,9870,9870,9870,9870,10
20250418,124600,275490980,9860,9860,9860,9860,0
20250418,124500,275490980,9860,9860,9860,9860,0
20250418,124400,275490980,9860,9860,9860,9860,43
20250418,124300,275067000,9860,9850,9860,9850,59
20250418,124200,274485270,9850,9850,9850,9850,0
20250418,124100,274485270,9850,9850,9850,9850,0
20250418,124000,274485270,9850,9850,9850,9850,0
20250418,123900,274485270,9850,9850,9850,9850,0
20250418,123800,274485270,9850,9850,9850,9850,129
20250418,123700,273214620,9840,9840,9840,9840,1
20250418,123600,273204780,9840,9840,9840,9840,0
20250418,123500,273204780,9840,9840,9840,9840,0
20250418,123400,273204780,9840,9840,9840,9840,0
20250418,123300,273204780,9840,9840,9840,9840,78
20250418,123200,272437260,9830,9830,9830,9830,0
20250418,123100,272437260,9830,9830,9830,9830,0
20250418,123000,272437260,9830,9830,9830,9830,0
20250418,122900,272437260,9830,9830,9830,9830,0
20250418,122800,272437260,9830,9830,9830,9830,83
20250418,122700,271621370,9830,9830,9830,9830,0
20250418,122600,271621370,9830,9830,9830,9830,0
20250418,122500,271621370,9830,9830,9830,9830,60
20250418,122400,271031570,9850,9850,9850,9850,1
20250418,122300,271021720,9830,9830,9830,9830,0
20250418,122200,271021720,9830,9830,9830,9830,0
20250418,122100,271021720,9830,9830,9830,9830,1
20250418,122000,271011890,9850,9850,9850,9850,0
20250418,121900,271011890,9850,9850,9850,9850,8
20250418,121800,270933090,9850,9850,9850,9850,0
20250418,121700,270933090,9850,9850,9850,9850,0
20250418,121600,270933090,9850,9850,9850,9850,0
20250418,121500,270933090,9850,9850,9850,9850,2
20250418,121400,270913390,9850,9850,9850,9850,0
20250418,121300,270913390,9850,9850,9850,9850,0
20250418,121200,270913390,9850,9850,9850,9850,15
20250418,121100,270765640,9850,9850,9850,9850,30
20250418,121000,270470140,9850,9850,9850,9850,0
20250418,120900,270470140,9850,9850,9850,9850,101
20250418,120800,269475290,9820,9820,9820,9820,0
20250418,120700,269475290,9820,9820,9820,9820,0
20250418,120600,269475290,9820,9820,9820,9820,4
20250418,120500,269436010,9820,9840,9840,9820,3319
20250418,120400,236808420,9840,9840,9840,9840,0
20250418,120300,236808420,9840,9840,9840,9840,0
20250418,120200,236808420,9840,9850,9850,9840,273
20250418,120100,234120100,9850,9850,9850,9850,0
20250418,120000,234120100,9850,9850,9850,9850,0
20250418,115900,234120100,9850,9850,9850,9850,9
20250418,115800,234031450,9860,9860,9860,9860,0
20250418,115700,234031450,9860,9860,9860,9860,0
20250418,115600,234031450,9860,9860,9860,9860,0
20250418,115500,234031450,9860,9860,9860,9860,0
20250418,115400,234031450,9860,9860,9860,9860,0
20250418,115300,234031450,9860,9860,9860,9860,135
20250418,115200,232700350,9860,9840,9860,9840,89
20250418,115100,231823550,9860,9860,9860,9860,7
20250418,115000,231754530,9850,9850,9850,9850,11
20250418,114900,231646180,9860,9860,9860,9860,10
20250418,114800,231547580,9860,9860,9860,9860,0
20250418,114700,231547580,9860,9860,9860,9860,0
20250418,114600,231547580,9860,9850,9860,9850,100
20250418,114500,230562420,9870,9870,9870,9870,0
20250418,114400,230562420,9870,9870,9870,9870,0
20250418,114300,230562420,9870,9870,9870,9870,0
20250418,114200,230562420,9870,9840,9870,9840,514
20250418,114100,225494490,9840,9840,9840,9840,7
20250418,114000,225425610,9840,9840,9840,9840,55
20250418,113900,224884410,9840,9840,9840,9840,0
20250418,113800,224884410,9840,9850,9850,9840,59
20250418,113700,224303740,9850,9850,9850,9850,8
20250418,113600,224224940,9840,9840,9840,9840,30
20250418,113500,223929740,9840,9840,9840,9840,0
20250418,113400,223929740,9840,9840,9840,9840,0
20250418,113300,223929740,9840,9840,9840,9840,0
20250418,113200,223929740,9840,9840,9840,9840,0
20250418,113100,223929740,9840,9840,9840,9840,1
20250418,113000,223919900,9830,9850,9850,9830,360
20250418,112900,220378090,9840,9840,9840,9840,0
20250418,112800,220378090,9840,9840,9840,9840,0
20250418,112700,220378090,9840,9850,9850,9840,233
20250418,112600,218085350,9840,9840,9840,9840,0
20250418,112500,218085350,9840,9840,9840,9840,0
20250418,112400,218085350,9840,9840,9840,9840,0
20250418,112300,218085350,9840,9860,9860,9840,19
20250418,112200,217898030,9840,9840,9840,9840,1
20250418,112100,217888190,9860,9840,9860,9840,3
20250418,112000,217858650,9840,9840,9840,9840,0
20250418,111900,217858650,9840,9840,9840,9840,0
20250418,111800,217858650,9840,9840,9840,9840,2
20250418,111700,217838970,9850,9850,9850,9850,0
20250418,111600,217838970,9850,9850,9850,9850,0
20250418,111500,217838970,9850,9850,9850,9850,0
20250418,111400,217838970,9850,9850,9850,9850,174
20250418,111300,216125070,9830,9830,9830,9830,10
20250418,111200,216026770,9870,9870,9870,9870,0
20250418,111100,216026770,9870,9860,9870,9840,775
20250418,111000,208383390,9870,9870,9870,9870,0
20250418,110900,208383390,9870,9870,9870,9870,10
20250418,110800,208284690,9860,9860,9860,9860,45
20250418,110700,207840990,9860,9860,9860,9860,0
20250418,110600,207840990,9860,9860,9860,9860,0
20250418,110500,207840990,9860,9860,9860,9860,41
20250418,110400,207436730,9860,9860,9860,9860,26
20250418,110300,207180370,9870,9870,9870,9870,0
20250418,110200,207180370,9870,9870,9870,9870,0
20250418,110100,207180370,9870,9870,9870,9870,1
20250418,110000,207170500,9870,9870,9870,9870,0
20250418,105900,207170500,9870,9870,9870,9870,0
20250418,105800,207170500,9870,9860,9870,9860,52
20250418,105700,206657280,9870,9870,9870,9870,2
20250418,105600,206637540,9870,9870,9870,9870,10
20250418,105500,206538840,9870,9870,9870,9870,0
20250418,105400,206538840,9870,9870,9870,9870,10
20250418,105300,206440140,9870,9870,9870,9870,0
20250418,105200,206440140,9870,9860,9870,9860,233
20250418,105100,204140550,9870,9870,9870,9870,5
20250418,105000,204091200,9870,9870,9870,9870,2
20250418,104900,204071460,9860,9860,9860,9860,2
20250418,104800,204051740,9850,9850,9850,9850,0
20250418,104700,204051740,9850,9850,9850,9850,292
20250418,104600,201175540,9850,9850,9850,9850,1
20250418,104500,201165690,9840,9830,9840,9830,1267
20250418,104400,188710250,9830,9830,9830,9830,677
20250418,104300,182055340,9830,9830,9830,9830,2
20250418,104200,182035680,9830,9830,9830,9830,1
20250418,104100,182025850,9820,9820,9820,9820,91
20250418,104000,181132230,9830,9830,9830,9830,0
20250418,103900,181132230,9830,9830,9830,9830,0
20250418,103800,181132230,9830,9830,9830,9830,0
20250418,103700,181132230,9830,9830,9830,9830,0
20250418,103600,181132230,9830,9830,9830,9830,0
20250418,103500,181132230,9830,9830,9830,9830,4
20250418,103400,181092910,9830,9830,9830,9830,1
20250418,103300,181083080,9830,9830,9830,9830,319
20250418,103200,177947310,9820,9820,9820,9820,8
20250418,103100,177868750,9820,9820,9820,9820,1
20250418,103000,177858930,9830,9830,9830,9830,0
20250418,102900,177858930,9830,9820,9830,9770,701
20250418,102800,170998960,9830,9830,9830,9830,90
20250418,102700,170114260,9830,9830,9830,9830,0
20250418,102600,170114260,9830,9830,9830,9830,40
20250418,102500,169721060,9830,9830,9830,9830,2
20250418,102400,169701400,9820,9820,9820,9820,17
20250418,102300,169534460,9820,9820,9820,9820,1
20250418,102200,169524640,9790,9820,9820,9790,24
20250418,102100,169289650,9790,9790,9790,9790,5
20250418,102000,169240700,9790,9790,9790,9790,3
20250418,101900,169211330,9790,9790,9790,9790,1
20250418,101800,169201540,9790,9790,9790,9790,1
20250418,101700,169191750,9790,9790,9790,9790,395
20250418,101600,165324700,9790,9790,9790,9790,41
20250418,101500,164923310,9770,9770,9770,9770,0
20250418,101400,164923310,9770,9770,9770,9770,1
20250418,101300,164913540,9780,9790,9790,9770,422
20250418,101200,160789610,9790,9780,9790,9780,151
20250418,101100,159312660,9790,9780,9790,9780,126
20250418,101000,158080370,9790,9790,9790,9790,1
20250418,100900,158070580,9780,9780,9780,9780,132
20250418,100800,156779620,9780,9780,9780,9780,13
20250418,100700,156652480,9780,9790,9790,9780,39
20250418,100600,156271050,9790,9830,9830,9790,1395
20250418,100500,142600320,9810,9810,9810,9810,0
20250418,100400,142600320,9810,9830,9830,9810,564
20250418,100300,137064670,9830,9840,9840,9830,78
20250418,100200,136297270,9840,9840,9840,9840,0
20250418,100100,136297270,9840,9840,9840,9840,0
20250418,100000,136297270,9840,9870,9870,9840,133
20250418,095900,134986750,9870,9870,9870,9870,11
20250418,095800,134878180,9870,9870,9870,9870,51
20250418,095700,134374810,9870,9870,9870,9870,1
20250418,095600,134364940,9870,9870,9870,9870,69
20250418,095500,133683910,9870,9870,9870,9860,49
20250418,095400,133200450,9880,9880,9880,9880,15
20250418,095300,133052250,9880,9880,9880,9880,50
20250418,095200,132558250,9820,9820,9820,9820,0
20250418,095100,132558250,9820,9820,9820,9820,0
20250418,095000,132558250,9820,9870,9870,9820,440
20250418,094900,128231030,9870,9870,9870,9870,3
20250418,094800,128201420,9880,9940,9940,9850,109
20250418,094700,127118650,9940,9950,9950,9810,903
20250418,094600,118225740,9950,9930,9950,9930,44
20250418,094500,117788300,9930,9900,9950,9900,107
20250418,094400,116724130,9930,9930,9930,9930,7
20250418,094300,116654620,9900,9900,9900,9900,20
20250418,094200,116456620,9900,9900,9900,9900,3
20250418,094100,116426920,9930,9930,9930,9930,19
20250418,094000,116238250,9870,9870,9870,9870,0
20250418,093900,116238250,9870,9870,9870,9870,0
20250418,093800,116238250,9870,9870,9870,9870,0
20250418,093700,116238250,9870,9880,9930,9870,50
20250418,093600,115744570,9950,9900,9950,9900,14
20250418,093500,115605420,9900,9870,9900,9870,40
20250418,093400,115210380,9870,9860,9870,9860,6
20250418,093300,115151210,9860,9860,9860,9860,29
20250418,093200,114865270,9860,9860,9860,9860,10
20250418,093100,114766670,9860,9830,9860,9830,10
20250418,093000,114668130,9810,9830,9830,9810,1079
20250418,092900,104069320,9830,9830,9830,9830,205
20250418,092800,102054170,9840,9860,9860,9840,108
20250418,092700,100991070,9850,9850,9850,9850,0
20250418,092600,100991070,9850,9850,9850,9850,0
20250418,092500,100991070,9850,9880,9880,9850,736
20250418,092400,93737970,9890,9920,9920,9890,61
20250418,092300,93134340,9920,9920,9920,9920,0
20250418,092200,93134340,9920,9920,9920,9920,1
20250418,092100,93124420,9900,9920,9920,9900,69
20250418,092000,92441100,9920,9940,9940,9910,165
20250418,091900,90804460,9920,9920,9920,9920,141
20250418,091800,89405740,9920,9940,9940,9920,4056
20250418,091700,49169590,9950,9950,9950,9920,55
20250418,091600,48623660,9980,9980,9980,9980,5
20250418,091500,48573760,9920,9960,9960,9910,1368
20250418,091400,34993230,9980,9970,9980,9960,339
20250418,091300,31612330,9960,9940,9960,9940,1025
20250418,091200,21415230,9940,9920,9940,9920,20
20250418,091100,21216450,9940,9920,9940,9920,39
20250418,091000,20829350,9940,9940,9940,9930,19
20250418,090900,20640580,9950,9920,9950,9920,127
20250418,090800,19380680,9940,9930,9940,9930,570
20250418,090700,13717880,9940,9930,9940,9930,402
20250418,090600,9723560,9930,9930,9930,9930,8
20250418,090500,9644120,9900,9930,9930,9900,160
20250418,090400,8059800,9930,9930,9930,9930,109
20250418,090300,6977430,9930,9930,9930,9930,2
20250418,090200,6957570,9900,9920,9920,9890,33
20250418,090100,6630480,9920,9920,9920,9920,105
20250418,090000,5588880,9920,9850,9930,9850,567
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190500 353698560 9940 9940 9940 9940 1259
3 20250418 190400 353698560 9940 9940 9940 9940 0
4 20250418 190300 353698560 9940 9940 9940 9940 0
5 20250418 190200 353698560 9940 9940 9940 9940 0
6 20250418 190100 353698560 9940 9940 9940 9940 0
7 20250418 190000 353698560 9940 9940 9940 9940 0
8 20250418 185900 353698560 9940 9940 9940 9940 0
9 20250418 185800 353698560 9940 9940 9940 9940 0
10 20250418 185700 353698560 9940 9940 9940 9940 0
11 20250418 185600 353698560 9940 9940 9940 9940 0
12 20250418 185500 353698560 9940 9940 9940 9940 0
13 20250418 185400 353698560 9940 9940 9940 9940 0
14 20250418 185300 353698560 9940 9940 9940 9940 0
15 20250418 185200 353698560 9940 9940 9940 9940 0
16 20250418 185100 353698560 9940 9940 9940 9940 0
17 20250418 185000 353698560 9940 9940 9940 9940 0
18 20250418 184900 353698560 9940 9940 9940 9940 0
19 20250418 184800 353698560 9940 9940 9940 9940 0
20 20250418 184700 353698560 9940 9940 9940 9940 0
21 20250418 184600 353698560 9940 9940 9940 9940 0
22 20250418 184500 353698560 9940 9940 9940 9940 0
23 20250418 184400 353698560 9940 9940 9940 9940 0
24 20250418 184300 353698560 9940 9940 9940 9940 0
25 20250418 184200 353698560 9940 9940 9940 9940 0
26 20250418 184100 353698560 9940 9940 9940 9940 0
27 20250418 184000 353698560 9940 9940 9940 9940 0
28 20250418 183900 353698560 9940 9940 9940 9940 0
29 20250418 183800 353698560 9940 9940 9940 9940 0
30 20250418 183700 353698560 9940 9940 9940 9940 0
31 20250418 183600 353698560 9940 9940 9940 9940 0
32 20250418 183500 353698560 9940 9940 9940 9940 1259
33 20250418 183400 353698560 9940 9940 9940 9940 0
34 20250418 183300 353698560 9940 9940 9940 9940 0
35 20250418 183200 353698560 9940 9940 9940 9940 0
36 20250418 183100 353698560 9940 9940 9940 9940 0
37 20250418 183000 353698560 9940 9940 9940 9940 0
38 20250418 182900 353698560 9940 9940 9940 9940 0
39 20250418 182800 353698560 9940 9940 9940 9940 0
40 20250418 182700 353698560 9940 9940 9940 9940 0
41 20250418 182600 353698560 9940 9940 9940 9940 0
42 20250418 182500 353698560 9940 9940 9940 9940 0
43 20250418 182400 353698560 9940 9940 9940 9940 0
44 20250418 182300 353698560 9940 9940 9940 9940 0
45 20250418 182200 353698560 9940 9940 9940 9940 0
46 20250418 182100 353698560 9940 9940 9940 9940 0
47 20250418 182000 353698560 9940 9940 9940 9940 0
48 20250418 181900 353698560 9940 9940 9940 9940 0
49 20250418 181800 353698560 9940 9940 9940 9940 0
50 20250418 181700 353698560 9940 9940 9940 9940 0
51 20250418 181600 353698560 9940 9940 9940 9940 0
52 20250418 181500 353698560 9940 9940 9940 9940 0
53 20250418 181400 353698560 9940 9940 9940 9940 0
54 20250418 181300 353698560 9940 9940 9940 9940 0
55 20250418 181200 353698560 9940 9940 9940 9940 0
56 20250418 181100 353698560 9940 9940 9940 9940 0
57 20250418 181000 353698560 9940 9940 9940 9940 0
58 20250418 180900 353698560 9940 9940 9940 9940 0
59 20250418 180800 353698560 9940 9940 9940 9940 0
60 20250418 180700 353698560 9940 9940 9940 9940 0
61 20250418 180600 353698560 9940 9940 9940 9940 0
62 20250418 180500 353698560 9940 9940 9940 9940 1259
63 20250418 180400 353698560 9940 9940 9940 9940 0
64 20250418 180300 353698560 9940 9940 9940 9940 0
65 20250418 180200 353698560 9940 9940 9940 9940 0
66 20250418 180100 353698560 9940 9940 9940 9940 0
67 20250418 180000 353698560 9940 9940 9940 9940 0
68 20250418 175900 353698560 9940 9940 9940 9940 0
69 20250418 175800 353698560 9940 9940 9940 9940 0
70 20250418 175700 353698560 9940 9940 9940 9940 0
71 20250418 175600 353698560 9940 9940 9940 9940 0
72 20250418 175500 353698560 9940 9940 9940 9940 0
73 20250418 175400 353698560 9940 9940 9940 9940 0
74 20250418 175300 353698560 9940 9940 9940 9940 0
75 20250418 175200 353698560 9940 9940 9940 9940 0
76 20250418 175100 353698560 9940 9940 9940 9940 0
77 20250418 175000 353698560 9940 9940 9940 9940 0
78 20250418 174900 353698560 9940 9940 9940 9940 0
79 20250418 174800 353698560 9940 9940 9940 9940 0
80 20250418 174700 353698560 9940 9940 9940 9940 0
81 20250418 174600 353698560 9940 9940 9940 9940 0
82 20250418 174500 353698560 9940 9940 9940 9940 0
83 20250418 174400 353698560 9940 9940 9940 9940 0
84 20250418 174300 353698560 9940 9940 9940 9940 0
85 20250418 174200 353698560 9940 9940 9940 9940 0
86 20250418 174100 353698560 9940 9940 9940 9940 0
87 20250418 174000 353698560 9940 9940 9940 9940 0
88 20250418 173900 353698560 9940 9940 9940 9940 0
89 20250418 173800 353698560 9940 9940 9940 9940 0
90 20250418 173700 353698560 9940 9940 9940 9940 0
91 20250418 173600 353698560 9940 9940 9940 9940 0
92 20250418 173500 353698560 9940 9940 9940 9940 1259
93 20250418 173400 353698560 9940 9940 9940 9940 0
94 20250418 173300 353698560 9940 9940 9940 9940 0
95 20250418 173200 353698560 9940 9940 9940 9940 0
96 20250418 173100 353698560 9940 9940 9940 9940 0
97 20250418 173000 353698560 9940 9940 9940 9940 0
98 20250418 172900 353698560 9940 9940 9940 9940 0
99 20250418 172800 353698560 9940 9940 9940 9940 0
100 20250418 172700 353698560 9940 9940 9940 9940 0
101 20250418 172600 353698560 9940 9940 9940 9940 0
102 20250418 172500 353698560 9940 9940 9940 9940 0
103 20250418 172400 353698560 9940 9940 9940 9940 0
104 20250418 172300 353698560 9940 9940 9940 9940 0
105 20250418 172200 353698560 9940 9940 9940 9940 0
106 20250418 172100 353698560 9940 9940 9940 9940 0
107 20250418 172000 353698560 9940 9940 9940 9940 0
108 20250418 171900 353698560 9940 9940 9940 9940 0
109 20250418 171800 353698560 9940 9940 9940 9940 0
110 20250418 171700 353698560 9940 9940 9940 9940 0
111 20250418 171600 353698560 9940 9940 9940 9940 0
112 20250418 171500 353698560 9940 9940 9940 9940 0
113 20250418 171400 353698560 9940 9940 9940 9940 0
114 20250418 171300 353698560 9940 9940 9940 9940 0
115 20250418 171200 353698560 9940 9940 9940 9940 0
116 20250418 171100 353698560 9940 9940 9940 9940 0
117 20250418 171000 353698560 9940 9940 9940 9940 0
118 20250418 170900 353698560 9940 9940 9940 9940 0
119 20250418 170800 353698560 9940 9940 9940 9940 0
120 20250418 170700 353698560 9940 9940 9940 9940 0
121 20250418 170600 353698560 9940 9940 9940 9940 0
122 20250418 170500 353698560 9940 9940 9940 9940 1259
123 20250418 170400 353698560 9940 9940 9940 9940 0
124 20250418 170300 353698560 9940 9940 9940 9940 0
125 20250418 170200 353698560 9940 9940 9940 9940 0
126 20250418 170100 353698560 9940 9940 9940 9940 0
127 20250418 170000 353698560 9940 9940 9940 9940 0
128 20250418 165900 353698560 9940 9940 9940 9940 0
129 20250418 165800 353698560 9940 9940 9940 9940 0
130 20250418 165700 353698560 9940 9940 9940 9940 0
131 20250418 165600 353698560 9940 9940 9940 9940 0
132 20250418 165500 353698560 9940 9940 9940 9940 0
133 20250418 165400 353698560 9940 9940 9940 9940 0
134 20250418 165300 353698560 9940 9940 9940 9940 0
135 20250418 165200 353698560 9940 9940 9940 9940 0
136 20250418 165100 353698560 9940 9940 9940 9940 0
137 20250418 165000 353698560 9940 9940 9940 9940 0
138 20250418 164900 353698560 9940 9940 9940 9940 0
139 20250418 164800 353698560 9940 9940 9940 9940 0
140 20250418 164700 353698560 9940 9940 9940 9940 0
141 20250418 164600 353698560 9940 9940 9940 9940 0
142 20250418 164500 353698560 9940 9940 9940 9940 0
143 20250418 164400 353698560 9940 9940 9940 9940 0
144 20250418 164300 353698560 9940 9940 9940 9940 0
145 20250418 164200 353698560 9940 9940 9940 9940 0
146 20250418 164100 353698560 9940 9940 9940 9940 0
147 20250418 164000 353698560 9940 9940 9940 9940 0
148 20250418 163900 353698560 9940 9940 9940 9940 0
149 20250418 163800 353698560 9940 9940 9940 9940 0
150 20250418 163700 353698560 9940 9940 9940 9940 0
151 20250418 163600 353698560 9940 9940 9940 9940 0
152 20250418 163500 353698560 9940 9940 9940 9940 1259
153 20250418 163400 353698560 9940 9940 9940 9940 0
154 20250418 163300 353698560 9940 9940 9940 9940 0
155 20250418 163200 353698560 9940 9940 9940 9940 0
156 20250418 163100 353698560 9940 9940 9940 9940 0
157 20250418 163000 353698560 9940 9940 9940 9940 0
158 20250418 162900 353698560 9940 9940 9940 9940 0
159 20250418 162800 353698560 9940 9940 9940 9940 0
160 20250418 162700 353698560 9940 9940 9940 9940 0
161 20250418 162600 353698560 9940 9940 9940 9940 0
162 20250418 162500 353698560 9940 9940 9940 9940 0
163 20250418 162400 353698560 9940 9940 9940 9940 0
164 20250418 162300 353698560 9940 9940 9940 9940 0
165 20250418 162200 353698560 9940 9940 9940 9940 0
166 20250418 162100 353698560 9940 9940 9940 9940 0
167 20250418 162000 353698560 9940 9940 9940 9940 0
168 20250418 161900 353698560 9940 9940 9940 9940 0
169 20250418 161800 353698560 9940 9940 9940 9940 0
170 20250418 161700 353698560 9940 9940 9940 9940 0
171 20250418 161600 353698560 9940 9940 9940 9940 0
172 20250418 161500 353698560 9940 9940 9940 9940 0
173 20250418 161400 353698560 9940 9940 9940 9940 0
174 20250418 161300 353698560 9940 9940 9940 9940 0
175 20250418 161200 353698560 9940 9940 9940 9940 0
176 20250418 161100 353698560 9940 9940 9940 9940 0
177 20250418 161000 353698560 9940 9940 9940 9940 0
178 20250418 160900 353698560 9940 9940 9940 9940 0
179 20250418 160800 353698560 9940 9940 9940 9940 0
180 20250418 160700 353698560 9940 9940 9940 9940 0
181 20250418 160600 353698560 9940 9940 9940 9940 0
182 20250418 160500 353698560 9940 9940 9940 9940 1259
183 20250418 160400 353698560 9940 9940 9940 9940 0
184 20250418 160300 353698560 9940 9940 9940 9940 0
185 20250418 160200 353698560 9940 9940 9940 9940 0
186 20250418 160100 353698560 9940 9940 9940 9940 0
187 20250418 160000 353698560 9940 9940 9940 9940 0
188 20250418 155900 353698560 9940 9940 9940 9940 0
189 20250418 155800 353698560 9940 9940 9940 9940 0
190 20250418 155700 353698560 9940 9940 9940 9940 0
191 20250418 155600 353698560 9940 9940 9940 9940 0
192 20250418 155500 353698560 9940 9940 9940 9940 0
193 20250418 155400 353698560 9940 9940 9940 9940 0
194 20250418 155300 353698560 9940 9940 9940 9940 0
195 20250418 155200 353698560 9940 9940 9940 9940 0
196 20250418 155100 353698560 9940 9940 9940 9940 0
197 20250418 155000 353698560 9940 9940 9940 9940 0
198 20250418 154900 353698560 9940 9940 9940 9940 0
199 20250418 154800 353698560 9940 9940 9940 9940 0
200 20250418 154700 353698560 9940 9940 9940 9940 0
201 20250418 154600 353698560 9940 9940 9940 9940 0
202 20250418 154500 353698560 9940 9940 9940 9940 0
203 20250418 154400 353698560 9940 9940 9940 9940 0
204 20250418 154300 353698560 9940 9940 9940 9940 0
205 20250418 154200 353698560 9940 9940 9940 9940 0
206 20250418 154100 353698560 9940 9940 9940 9940 0
207 20250418 154000 353698560 9940 9940 9940 9940 0
208 20250418 153900 353698560 9940 9940 9940 9940 0
209 20250418 153800 353698560 9940 9940 9940 9940 0
210 20250418 153700 353698560 9940 9940 9940 9940 0
211 20250418 153600 353698560 9940 9940 9940 9940 0
212 20250418 153500 353698560 9940 9940 9940 9940 1259
213 20250418 153400 353698560 9940 9940 9940 9940 0
214 20250418 153300 353698560 9940 9940 9940 9940 0
215 20250418 153200 353698560 9940 9940 9940 9940 0
216 20250418 153100 353698560 9940 9940 9940 9940 0
217 20250418 153000 353698560 9940 9940 9940 9940 1259
218 20250418 152900 341184100 9940 9940 9940 9940 0
219 20250418 152800 341184100 9940 9940 9940 9940 0
220 20250418 152700 341184100 9940 9940 9940 9940 0
221 20250418 152600 341184100 9940 9940 9940 9940 0
222 20250418 152500 341184100 9940 9940 9940 9940 0
223 20250418 152400 341184100 9940 9940 9940 9940 0
224 20250418 152300 341184100 9940 9940 9940 9940 0
225 20250418 152200 341184100 9940 9940 9940 9940 0
226 20250418 152100 341184100 9940 9940 9940 9940 0
227 20250418 152000 341184100 9940 9940 9940 9940 0
228 20250418 151900 341184100 9940 9940 9940 9880 597
229 20250418 151800 335270800 9890 9930 9930 9890 17
230 20250418 151700 335102450 9930 9890 9930 9890 64
231 20250418 151600 334468370 9890 9890 9930 9890 388
232 20250418 151500 330630570 9890 9890 9890 9880 74
233 20250418 151400 329898740 9940 9940 9940 9880 13
234 20250418 151300 329769580 9940 9930 9940 9930 145
235 20250418 151200 328329670 9930 9880 9930 9880 500
236 20250418 151100 323387170 9870 9890 9890 9870 68
237 20250418 151000 322715650 9930 9890 9930 9890 119
238 20250418 150900 321538580 9880 9880 9880 9880 0
239 20250418 150800 321538580 9880 9880 9880 9880 150
240 20250418 150700 320056580 9880 9880 9880 9880 0
241 20250418 150600 320056580 9880 9880 9880 9880 0
242 20250418 150500 320056580 9880 9880 9880 9880 0
243 20250418 150400 320056580 9880 9880 9880 9880 100
244 20250418 150300 319068580 9880 9880 9880 9880 0
245 20250418 150200 319068580 9880 9890 9890 9880 445
246 20250418 150100 314671530 9880 9880 9880 9880 197
247 20250418 150000 312725170 9880 9880 9880 9880 0
248 20250418 145900 312725170 9880 9880 9880 9880 0
249 20250418 145800 312725170 9880 9880 9880 9880 132
250 20250418 145700 311421010 9890 9890 9890 9890 226
251 20250418 145600 309185870 9890 9890 9890 9890 3
252 20250418 145500 309156200 9910 9900 9940 9900 160
253 20250418 145400 307571040 9890 9890 9900 9890 124
254 20250418 145300 306343680 9890 9890 9890 9890 5
255 20250418 145200 306294230 9940 9900 9940 9890 461
256 20250418 145100 301726220 9880 9880 9880 9880 102
257 20250418 145000 300718460 9880 9880 9880 9880 100
258 20250418 144900 299730460 9880 9880 9880 9880 31
259 20250418 144800 299424180 9900 9900 9900 9900 0
260 20250418 144700 299424180 9900 9900 9900 9900 0
261 20250418 144600 299424180 9900 9880 9900 9880 132
262 20250418 144500 298117810 9870 9870 9870 9870 0
263 20250418 144400 298117810 9870 9870 9870 9870 0
264 20250418 144300 298117810 9870 9870 9870 9870 28
265 20250418 144200 297841450 9870 9870 9870 9870 1
266 20250418 144100 297831580 9870 9870 9870 9870 14
267 20250418 144000 297693400 9870 9870 9870 9870 0
268 20250418 143900 297693400 9870 9870 9870 9870 10
269 20250418 143800 297594700 9870 9860 9870 9860 183
270 20250418 143700 295790140 9860 9860 9860 9860 0
271 20250418 143600 295790140 9860 9860 9860 9860 49
272 20250418 143500 295307000 9860 9860 9860 9860 10
273 20250418 143400 295208400 9860 9860 9860 9860 1
274 20250418 143300 295198540 9860 9860 9860 9860 0
275 20250418 143200 295198540 9860 9860 9860 9860 0
276 20250418 143100 295198540 9860 9860 9860 9860 0
277 20250418 143000 295198540 9860 9860 9860 9860 51
278 20250418 142900 294695680 9850 9850 9850 9850 64
279 20250418 142800 294065280 9850 9850 9850 9850 0
280 20250418 142700 294065280 9850 9850 9850 9850 40
281 20250418 142600 293671280 9850 9850 9850 9850 0
282 20250418 142500 293671280 9850 9850 9850 9850 61
283 20250418 142400 293070430 9860 9860 9860 9860 0
284 20250418 142300 293070430 9860 9860 9860 9860 26
285 20250418 142200 292814070 9860 9860 9860 9860 0
286 20250418 142100 292814070 9860 9860 9860 9860 0
287 20250418 142000 292814070 9860 9860 9860 9860 50
288 20250418 141900 292321070 9860 9860 9860 9860 0
289 20250418 141800 292321070 9860 9860 9860 9860 5
290 20250418 141700 292271770 9860 9860 9860 9860 10
291 20250418 141600 292173170 9850 9850 9850 9850 0
292 20250418 141500 292173170 9850 9850 9850 9850 0
293 20250418 141400 292173170 9850 9860 9860 9850 3
294 20250418 141300 292143600 9850 9860 9860 9850 191
295 20250418 141200 290262240 9870 9870 9870 9870 0
296 20250418 141100 290262240 9870 9870 9870 9870 0
297 20250418 141000 290262240 9870 9870 9870 9870 48
298 20250418 140900 289788480 9870 9870 9870 9870 68
299 20250418 140800 289117320 9870 9870 9870 9870 0
300 20250418 140700 289117320 9870 9870 9870 9870 1
301 20250418 140600 289107450 9870 9870 9870 9870 0
302 20250418 140500 289107450 9870 9870 9870 9870 12
303 20250418 140400 288989010 9860 9860 9860 9860 57
304 20250418 140300 288426990 9860 9860 9860 9860 0
305 20250418 140200 288426990 9860 9860 9860 9860 0
306 20250418 140100 288426990 9860 9860 9860 9860 16
307 20250418 140000 288269230 9860 9860 9860 9860 8
308 20250418 135900 288190350 9860 9860 9860 9860 0
309 20250418 135800 288190350 9860 9860 9860 9860 0
310 20250418 135700 288190350 9860 9860 9860 9860 10
311 20250418 135600 288091750 9860 9860 9860 9860 0
312 20250418 135500 288091750 9860 9860 9860 9860 0
313 20250418 135400 288091750 9860 9860 9860 9860 7
314 20250418 135300 288022730 9860 9860 9860 9860 10
315 20250418 135200 287924130 9860 9860 9860 9860 0
316 20250418 135100 287924130 9860 9860 9860 9860 0
317 20250418 135000 287924130 9860 9860 9860 9860 28
318 20250418 134900 287648050 9850 9850 9850 9850 0
319 20250418 134800 287648050 9850 9850 9850 9850 0
320 20250418 134700 287648050 9850 9850 9850 9850 0
321 20250418 134600 287648050 9850 9850 9850 9850 200
322 20250418 134500 285678050 9860 9860 9860 9860 0
323 20250418 134400 285678050 9860 9860 9860 9860 0
324 20250418 134300 285678050 9860 9860 9860 9860 2
325 20250418 134200 285658330 9850 9850 9850 9850 159
326 20250418 134100 284092180 9850 9850 9850 9850 20
327 20250418 134000 283895180 9860 9860 9860 9860 0
328 20250418 133900 283895180 9860 9860 9860 9860 3
329 20250418 133800 283865600 9860 9860 9860 9860 0
330 20250418 133700 283865600 9860 9860 9860 9860 0
331 20250418 133600 283865600 9860 9860 9860 9860 18
332 20250418 133500 283688120 9860 9860 9860 9860 0
333 20250418 133400 283688120 9860 9860 9860 9860 2
334 20250418 133300 283668400 9860 9860 9860 9860 0
335 20250418 133200 283668400 9860 9860 9860 9860 0
336 20250418 133100 283668400 9860 9860 9860 9860 22
337 20250418 133000 283451480 9850 9850 9850 9850 0
338 20250418 132900 283451480 9850 9850 9850 9850 24
339 20250418 132800 283215080 9860 9860 9860 9860 0
340 20250418 132700 283215080 9860 9860 9860 9860 0
341 20250418 132600 283215080 9860 9860 9860 9860 0
342 20250418 132500 283215080 9860 9860 9860 9860 3
343 20250418 132400 283185500 9860 9860 9860 9860 0
344 20250418 132300 283185500 9860 9860 9860 9860 0
345 20250418 132200 283185500 9860 9860 9870 9860 456
346 20250418 132100 278685740 9860 9860 9860 9860 0
347 20250418 132000 278685740 9860 9860 9860 9860 3
348 20250418 131900 278656160 9860 9860 9860 9860 2
349 20250418 131800 278636440 9860 9860 9860 9860 110
350 20250418 131700 277551840 9860 9860 9860 9860 21
351 20250418 131600 277344780 9860 9860 9860 9860 0
352 20250418 131500 277344780 9860 9860 9860 9860 100
353 20250418 131400 276358780 9860 9860 9860 9860 2
354 20250418 131300 276339060 9860 9860 9860 9860 0
355 20250418 131200 276339060 9860 9860 9860 9860 0
356 20250418 131100 276339060 9860 9860 9860 9860 6
357 20250418 131000 276279900 9860 9860 9860 9860 2
358 20250418 130900 276260180 9860 9860 9860 9860 0
359 20250418 130800 276260180 9860 9860 9860 9860 0
360 20250418 130700 276260180 9860 9860 9860 9860 0
361 20250418 130600 276260180 9860 9860 9860 9860 0
362 20250418 130500 276260180 9860 9860 9860 9860 0
363 20250418 130400 276260180 9860 9860 9860 9860 0
364 20250418 130300 276260180 9860 9860 9860 9860 0
365 20250418 130200 276260180 9860 9860 9860 9860 0
366 20250418 130100 276260180 9860 9860 9860 9860 0
367 20250418 130000 276260180 9860 9860 9860 9860 3
368 20250418 125900 276230600 9860 9860 9860 9860 0
369 20250418 125800 276230600 9860 9860 9860 9860 0
370 20250418 125700 276230600 9860 9860 9860 9860 7
371 20250418 125600 276161580 9860 9860 9860 9860 0
372 20250418 125500 276161580 9860 9860 9860 9860 6
373 20250418 125400 276102420 9860 9860 9860 9860 0
374 20250418 125300 276102420 9860 9860 9860 9860 29
375 20250418 125200 275816480 9860 9860 9860 9860 0
376 20250418 125100 275816480 9860 9860 9860 9860 0
377 20250418 125000 275816480 9860 9860 9860 9860 18
378 20250418 124900 275639000 9860 9870 9870 9860 5
379 20250418 124800 275589680 9870 9870 9870 9870 0
380 20250418 124700 275589680 9870 9870 9870 9870 10
381 20250418 124600 275490980 9860 9860 9860 9860 0
382 20250418 124500 275490980 9860 9860 9860 9860 0
383 20250418 124400 275490980 9860 9860 9860 9860 43
384 20250418 124300 275067000 9860 9850 9860 9850 59
385 20250418 124200 274485270 9850 9850 9850 9850 0
386 20250418 124100 274485270 9850 9850 9850 9850 0
387 20250418 124000 274485270 9850 9850 9850 9850 0
388 20250418 123900 274485270 9850 9850 9850 9850 0
389 20250418 123800 274485270 9850 9850 9850 9850 129
390 20250418 123700 273214620 9840 9840 9840 9840 1
391 20250418 123600 273204780 9840 9840 9840 9840 0
392 20250418 123500 273204780 9840 9840 9840 9840 0
393 20250418 123400 273204780 9840 9840 9840 9840 0
394 20250418 123300 273204780 9840 9840 9840 9840 78
395 20250418 123200 272437260 9830 9830 9830 9830 0
396 20250418 123100 272437260 9830 9830 9830 9830 0
397 20250418 123000 272437260 9830 9830 9830 9830 0
398 20250418 122900 272437260 9830 9830 9830 9830 0
399 20250418 122800 272437260 9830 9830 9830 9830 83
400 20250418 122700 271621370 9830 9830 9830 9830 0
401 20250418 122600 271621370 9830 9830 9830 9830 0
402 20250418 122500 271621370 9830 9830 9830 9830 60
403 20250418 122400 271031570 9850 9850 9850 9850 1
404 20250418 122300 271021720 9830 9830 9830 9830 0
405 20250418 122200 271021720 9830 9830 9830 9830 0
406 20250418 122100 271021720 9830 9830 9830 9830 1
407 20250418 122000 271011890 9850 9850 9850 9850 0
408 20250418 121900 271011890 9850 9850 9850 9850 8
409 20250418 121800 270933090 9850 9850 9850 9850 0
410 20250418 121700 270933090 9850 9850 9850 9850 0
411 20250418 121600 270933090 9850 9850 9850 9850 0
412 20250418 121500 270933090 9850 9850 9850 9850 2
413 20250418 121400 270913390 9850 9850 9850 9850 0
414 20250418 121300 270913390 9850 9850 9850 9850 0
415 20250418 121200 270913390 9850 9850 9850 9850 15
416 20250418 121100 270765640 9850 9850 9850 9850 30
417 20250418 121000 270470140 9850 9850 9850 9850 0
418 20250418 120900 270470140 9850 9850 9850 9850 101
419 20250418 120800 269475290 9820 9820 9820 9820 0
420 20250418 120700 269475290 9820 9820 9820 9820 0
421 20250418 120600 269475290 9820 9820 9820 9820 4
422 20250418 120500 269436010 9820 9840 9840 9820 3319
423 20250418 120400 236808420 9840 9840 9840 9840 0
424 20250418 120300 236808420 9840 9840 9840 9840 0
425 20250418 120200 236808420 9840 9850 9850 9840 273
426 20250418 120100 234120100 9850 9850 9850 9850 0
427 20250418 120000 234120100 9850 9850 9850 9850 0
428 20250418 115900 234120100 9850 9850 9850 9850 9
429 20250418 115800 234031450 9860 9860 9860 9860 0
430 20250418 115700 234031450 9860 9860 9860 9860 0
431 20250418 115600 234031450 9860 9860 9860 9860 0
432 20250418 115500 234031450 9860 9860 9860 9860 0
433 20250418 115400 234031450 9860 9860 9860 9860 0
434 20250418 115300 234031450 9860 9860 9860 9860 135
435 20250418 115200 232700350 9860 9840 9860 9840 89
436 20250418 115100 231823550 9860 9860 9860 9860 7
437 20250418 115000 231754530 9850 9850 9850 9850 11
438 20250418 114900 231646180 9860 9860 9860 9860 10
439 20250418 114800 231547580 9860 9860 9860 9860 0
440 20250418 114700 231547580 9860 9860 9860 9860 0
441 20250418 114600 231547580 9860 9850 9860 9850 100
442 20250418 114500 230562420 9870 9870 9870 9870 0
443 20250418 114400 230562420 9870 9870 9870 9870 0
444 20250418 114300 230562420 9870 9870 9870 9870 0
445 20250418 114200 230562420 9870 9840 9870 9840 514
446 20250418 114100 225494490 9840 9840 9840 9840 7
447 20250418 114000 225425610 9840 9840 9840 9840 55
448 20250418 113900 224884410 9840 9840 9840 9840 0
449 20250418 113800 224884410 9840 9850 9850 9840 59
450 20250418 113700 224303740 9850 9850 9850 9850 8
451 20250418 113600 224224940 9840 9840 9840 9840 30
452 20250418 113500 223929740 9840 9840 9840 9840 0
453 20250418 113400 223929740 9840 9840 9840 9840 0
454 20250418 113300 223929740 9840 9840 9840 9840 0
455 20250418 113200 223929740 9840 9840 9840 9840 0
456 20250418 113100 223929740 9840 9840 9840 9840 1
457 20250418 113000 223919900 9830 9850 9850 9830 360
458 20250418 112900 220378090 9840 9840 9840 9840 0
459 20250418 112800 220378090 9840 9840 9840 9840 0
460 20250418 112700 220378090 9840 9850 9850 9840 233
461 20250418 112600 218085350 9840 9840 9840 9840 0
462 20250418 112500 218085350 9840 9840 9840 9840 0
463 20250418 112400 218085350 9840 9840 9840 9840 0
464 20250418 112300 218085350 9840 9860 9860 9840 19
465 20250418 112200 217898030 9840 9840 9840 9840 1
466 20250418 112100 217888190 9860 9840 9860 9840 3
467 20250418 112000 217858650 9840 9840 9840 9840 0
468 20250418 111900 217858650 9840 9840 9840 9840 0
469 20250418 111800 217858650 9840 9840 9840 9840 2
470 20250418 111700 217838970 9850 9850 9850 9850 0
471 20250418 111600 217838970 9850 9850 9850 9850 0
472 20250418 111500 217838970 9850 9850 9850 9850 0
473 20250418 111400 217838970 9850 9850 9850 9850 174
474 20250418 111300 216125070 9830 9830 9830 9830 10
475 20250418 111200 216026770 9870 9870 9870 9870 0
476 20250418 111100 216026770 9870 9860 9870 9840 775
477 20250418 111000 208383390 9870 9870 9870 9870 0
478 20250418 110900 208383390 9870 9870 9870 9870 10
479 20250418 110800 208284690 9860 9860 9860 9860 45
480 20250418 110700 207840990 9860 9860 9860 9860 0
481 20250418 110600 207840990 9860 9860 9860 9860 0
482 20250418 110500 207840990 9860 9860 9860 9860 41
483 20250418 110400 207436730 9860 9860 9860 9860 26
484 20250418 110300 207180370 9870 9870 9870 9870 0
485 20250418 110200 207180370 9870 9870 9870 9870 0
486 20250418 110100 207180370 9870 9870 9870 9870 1
487 20250418 110000 207170500 9870 9870 9870 9870 0
488 20250418 105900 207170500 9870 9870 9870 9870 0
489 20250418 105800 207170500 9870 9860 9870 9860 52
490 20250418 105700 206657280 9870 9870 9870 9870 2
491 20250418 105600 206637540 9870 9870 9870 9870 10
492 20250418 105500 206538840 9870 9870 9870 9870 0
493 20250418 105400 206538840 9870 9870 9870 9870 10
494 20250418 105300 206440140 9870 9870 9870 9870 0
495 20250418 105200 206440140 9870 9860 9870 9860 233
496 20250418 105100 204140550 9870 9870 9870 9870 5
497 20250418 105000 204091200 9870 9870 9870 9870 2
498 20250418 104900 204071460 9860 9860 9860 9860 2
499 20250418 104800 204051740 9850 9850 9850 9850 0
500 20250418 104700 204051740 9850 9850 9850 9850 292
501 20250418 104600 201175540 9850 9850 9850 9850 1
502 20250418 104500 201165690 9840 9830 9840 9830 1267
503 20250418 104400 188710250 9830 9830 9830 9830 677
504 20250418 104300 182055340 9830 9830 9830 9830 2
505 20250418 104200 182035680 9830 9830 9830 9830 1
506 20250418 104100 182025850 9820 9820 9820 9820 91
507 20250418 104000 181132230 9830 9830 9830 9830 0
508 20250418 103900 181132230 9830 9830 9830 9830 0
509 20250418 103800 181132230 9830 9830 9830 9830 0
510 20250418 103700 181132230 9830 9830 9830 9830 0
511 20250418 103600 181132230 9830 9830 9830 9830 0
512 20250418 103500 181132230 9830 9830 9830 9830 4
513 20250418 103400 181092910 9830 9830 9830 9830 1
514 20250418 103300 181083080 9830 9830 9830 9830 319
515 20250418 103200 177947310 9820 9820 9820 9820 8
516 20250418 103100 177868750 9820 9820 9820 9820 1
517 20250418 103000 177858930 9830 9830 9830 9830 0
518 20250418 102900 177858930 9830 9820 9830 9770 701
519 20250418 102800 170998960 9830 9830 9830 9830 90
520 20250418 102700 170114260 9830 9830 9830 9830 0
521 20250418 102600 170114260 9830 9830 9830 9830 40
522 20250418 102500 169721060 9830 9830 9830 9830 2
523 20250418 102400 169701400 9820 9820 9820 9820 17
524 20250418 102300 169534460 9820 9820 9820 9820 1
525 20250418 102200 169524640 9790 9820 9820 9790 24
526 20250418 102100 169289650 9790 9790 9790 9790 5
527 20250418 102000 169240700 9790 9790 9790 9790 3
528 20250418 101900 169211330 9790 9790 9790 9790 1
529 20250418 101800 169201540 9790 9790 9790 9790 1
530 20250418 101700 169191750 9790 9790 9790 9790 395
531 20250418 101600 165324700 9790 9790 9790 9790 41
532 20250418 101500 164923310 9770 9770 9770 9770 0
533 20250418 101400 164923310 9770 9770 9770 9770 1
534 20250418 101300 164913540 9780 9790 9790 9770 422
535 20250418 101200 160789610 9790 9780 9790 9780 151
536 20250418 101100 159312660 9790 9780 9790 9780 126
537 20250418 101000 158080370 9790 9790 9790 9790 1
538 20250418 100900 158070580 9780 9780 9780 9780 132
539 20250418 100800 156779620 9780 9780 9780 9780 13
540 20250418 100700 156652480 9780 9790 9790 9780 39
541 20250418 100600 156271050 9790 9830 9830 9790 1395
542 20250418 100500 142600320 9810 9810 9810 9810 0
543 20250418 100400 142600320 9810 9830 9830 9810 564
544 20250418 100300 137064670 9830 9840 9840 9830 78
545 20250418 100200 136297270 9840 9840 9840 9840 0
546 20250418 100100 136297270 9840 9840 9840 9840 0
547 20250418 100000 136297270 9840 9870 9870 9840 133
548 20250418 095900 134986750 9870 9870 9870 9870 11
549 20250418 095800 134878180 9870 9870 9870 9870 51
550 20250418 095700 134374810 9870 9870 9870 9870 1
551 20250418 095600 134364940 9870 9870 9870 9870 69
552 20250418 095500 133683910 9870 9870 9870 9860 49
553 20250418 095400 133200450 9880 9880 9880 9880 15
554 20250418 095300 133052250 9880 9880 9880 9880 50
555 20250418 095200 132558250 9820 9820 9820 9820 0
556 20250418 095100 132558250 9820 9820 9820 9820 0
557 20250418 095000 132558250 9820 9870 9870 9820 440
558 20250418 094900 128231030 9870 9870 9870 9870 3
559 20250418 094800 128201420 9880 9940 9940 9850 109
560 20250418 094700 127118650 9940 9950 9950 9810 903
561 20250418 094600 118225740 9950 9930 9950 9930 44
562 20250418 094500 117788300 9930 9900 9950 9900 107
563 20250418 094400 116724130 9930 9930 9930 9930 7
564 20250418 094300 116654620 9900 9900 9900 9900 20
565 20250418 094200 116456620 9900 9900 9900 9900 3
566 20250418 094100 116426920 9930 9930 9930 9930 19
567 20250418 094000 116238250 9870 9870 9870 9870 0
568 20250418 093900 116238250 9870 9870 9870 9870 0
569 20250418 093800 116238250 9870 9870 9870 9870 0
570 20250418 093700 116238250 9870 9880 9930 9870 50
571 20250418 093600 115744570 9950 9900 9950 9900 14
572 20250418 093500 115605420 9900 9870 9900 9870 40
573 20250418 093400 115210380 9870 9860 9870 9860 6
574 20250418 093300 115151210 9860 9860 9860 9860 29
575 20250418 093200 114865270 9860 9860 9860 9860 10
576 20250418 093100 114766670 9860 9830 9860 9830 10
577 20250418 093000 114668130 9810 9830 9830 9810 1079
578 20250418 092900 104069320 9830 9830 9830 9830 205
579 20250418 092800 102054170 9840 9860 9860 9840 108
580 20250418 092700 100991070 9850 9850 9850 9850 0
581 20250418 092600 100991070 9850 9850 9850 9850 0
582 20250418 092500 100991070 9850 9880 9880 9850 736
583 20250418 092400 93737970 9890 9920 9920 9890 61
584 20250418 092300 93134340 9920 9920 9920 9920 0
585 20250418 092200 93134340 9920 9920 9920 9920 1
586 20250418 092100 93124420 9900 9920 9920 9900 69
587 20250418 092000 92441100 9920 9940 9940 9910 165
588 20250418 091900 90804460 9920 9920 9920 9920 141
589 20250418 091800 89405740 9920 9940 9940 9920 4056
590 20250418 091700 49169590 9950 9950 9950 9920 55
591 20250418 091600 48623660 9980 9980 9980 9980 5
592 20250418 091500 48573760 9920 9960 9960 9910 1368
593 20250418 091400 34993230 9980 9970 9980 9960 339
594 20250418 091300 31612330 9960 9940 9960 9940 1025
595 20250418 091200 21415230 9940 9920 9940 9920 20
596 20250418 091100 21216450 9940 9920 9940 9920 39
597 20250418 091000 20829350 9940 9940 9940 9930 19
598 20250418 090900 20640580 9950 9920 9950 9920 127
599 20250418 090800 19380680 9940 9930 9940 9930 570
600 20250418 090700 13717880 9940 9930 9940 9930 402
601 20250418 090600 9723560 9930 9930 9930 9930 8
602 20250418 090500 9644120 9900 9930 9930 9900 160
603 20250418 090400 8059800 9930 9930 9930 9930 109
604 20250418 090300 6977430 9930 9930 9930 9930 2
605 20250418 090200 6957570 9900 9920 9920 9890 33
606 20250418 090100 6630480 9920 9920 9920 9920 105
607 20250418 090000 5588880 9920 9850 9930 9850 567

8
038390/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
20250418,160430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,50,2,0.51,361183380,36592,90.21,9850,9980,9770,12850,6930,9890,9869.10,8.72,0,-3161,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1662,8.40,0.77,12,0.22,1183.00,12899.00,14600,20250218,-31.92,7050,20240416,40.99,14600,-31.92,20250218,8500,16.94,20250116,18140,-45.20,20241104,8400,18.33,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,1053,N,00,N
20250418,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-10,5,-0.10,319068580,32345,79.74,9850,9980,9770,12850,6930,9890,9864.54,8.72,0,-2493,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1652,8.35,0.77,12,0.19,1183.00,12899.00,14600,20250218,-32.33,7050,20240416,40.14,14600,-32.33,20250218,8500,16.24,20250116,18140,-45.53,20241104,8400,17.62,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250418,140438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-30,5,-0.30,288989010,29301,72.24,9850,9980,9770,12850,6930,9890,9862.77,8.72,0,-1519,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1649,8.33,0.76,12,0.18,1183.00,12899.00,14600,20250218,-32.47,7050,20240416,39.86,14600,-32.47,20250218,8500,16.00,20250116,18140,-45.64,20241104,8400,17.38,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250418,130436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-30,5,-0.30,276260180,28010,69.05,9850,9980,9770,12850,6930,9890,9862.91,8.72,0,-1434,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1649,8.33,0.76,12,0.17,1183.00,12899.00,14600,20250218,-32.47,7050,20240416,39.86,14600,-32.47,20250218,8500,16.00,20250116,18140,-45.64,20241104,8400,17.38,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250418,120435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,-50,5,-0.51,236808420,23998,59.16,9850,9980,9770,12850,6930,9890,9867.84,8.72,0,2053,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1645,8.32,0.76,12,0.14,1183.00,12899.00,14600,20250218,-32.60,7050,20240416,39.57,14600,-32.60,20250218,8500,15.76,20250116,18140,-45.76,20241104,8400,17.14,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250418,110437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-30,5,-0.30,207436730,21017,51.81,9850,9980,9770,12850,6930,9890,9869.95,8.72,0,3191,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1649,8.33,0.76,12,0.13,1183.00,12899.00,14600,20250218,-32.47,7050,20240416,39.86,14600,-32.47,20250218,8500,16.00,20250116,18140,-45.64,20241104,8400,17.38,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250418,100436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-60,5,-0.61,137094160,13848,34.14,9850,9980,9810,12850,6930,9890,9899.92,8.72,0,4679,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1644,8.31,0.76,12,0.08,1183.00,12899.00,14600,20250218,-32.67,7050,20240416,39.43,14600,-32.67,20250218,8500,15.65,20250116,18140,-45.81,20241104,8400,17.02,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250418,090438,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,40,2,0.40,6977430,707,1.74,9850,9930,9850,12850,6930,9890,9869.07,8.72,0,105,10036,9962,9856,9782,9676,10000,9820,85,2960,500,5930,10,1,16720822,1660,8.39,0.77,12,0.00,1183.00,12899.00,14600,20250218,-31.99,7050,20240416,40.85,14600,-31.99,20250218,8500,16.82,20250116,18140,-45.26,20241104,8400,18.21,20241217,0.06,Y,038390,500,84 억,,1458840,N,N,106,N,00,N
20250417,160433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9890,110,2,1.12,395444435,40128,296.21,9750,9930,9750,12710,6850,9780,9854.58,8.60,0,21312,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1654,8.36,0.77,12,0.24,1183.00,12899.00,14600,20250218,-32.26,7050,20240416,40.28,14600,-32.26,20250218,8500,16.35,20250116,18140,-45.48,20241104,8400,17.74,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,106,N,00,N
20250417,150436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,90,2,0.92,350149025,35539,262.34,9750,9930,9750,12710,6850,9780,9852.53,8.60,0,19174,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1650,8.34,0.77,12,0.21,1183.00,12899.00,14600,20250218,-32.40,7050,20240416,40.00,14600,-32.40,20250218,8500,16.12,20250116,18140,-45.59,20241104,8400,17.50,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,N,00,N
20250417,140439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,90,2,0.92,327379665,33231,245.30,9750,9930,9750,12710,6850,9780,9851.63,8.60,0,18235,9966,9872,9786,9692,9606,9830,9650,85,2930,500,5860,10,1,16720822,1650,8.34,0.77,12,0.20,1183.00,12899.00,14600,20250218,-32.40,7050,20240416,40.00,14600,-32.40,20250218,8500,16.12,20250116,18140,-45.59,20241104,8400,17.50,20241217,0.06,Y,038390,500,84 억,,1438205,N,N,137,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 160430 57 100.00 KOSDAQ 일반서비스 N N N N N 9940 50 2 0.51 361183380 36592 90.21 9850 9980 9770 12850 6930 9890 9869.10 8.72 0 -3161 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1662 8.40 0.77 12 0.22 1183.00 12899.00 14600 20250218 -31.92 7050 20240416 40.99 14600 -31.92 20250218 8500 16.94 20250116 18140 -45.20 20241104 8400 18.33 20241217 0.06 Y 038390 500 84 억 1458840 N N 1053 N 00 N
3 20250418 150435 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 -10 5 -0.10 319068580 32345 79.74 9850 9980 9770 12850 6930 9890 9864.54 8.72 0 -2493 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1652 8.35 0.77 12 0.19 1183.00 12899.00 14600 20250218 -32.33 7050 20240416 40.14 14600 -32.33 20250218 8500 16.24 20250116 18140 -45.53 20241104 8400 17.62 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
4 20250418 140438 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 -30 5 -0.30 288989010 29301 72.24 9850 9980 9770 12850 6930 9890 9862.77 8.72 0 -1519 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1649 8.33 0.76 12 0.18 1183.00 12899.00 14600 20250218 -32.47 7050 20240416 39.86 14600 -32.47 20250218 8500 16.00 20250116 18140 -45.64 20241104 8400 17.38 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
5 20250418 130436 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 -30 5 -0.30 276260180 28010 69.05 9850 9980 9770 12850 6930 9890 9862.91 8.72 0 -1434 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1649 8.33 0.76 12 0.17 1183.00 12899.00 14600 20250218 -32.47 7050 20240416 39.86 14600 -32.47 20250218 8500 16.00 20250116 18140 -45.64 20241104 8400 17.38 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
6 20250418 120435 57 100.00 KOSDAQ 일반서비스 N N N N N 9840 -50 5 -0.51 236808420 23998 59.16 9850 9980 9770 12850 6930 9890 9867.84 8.72 0 2053 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1645 8.32 0.76 12 0.14 1183.00 12899.00 14600 20250218 -32.60 7050 20240416 39.57 14600 -32.60 20250218 8500 15.76 20250116 18140 -45.76 20241104 8400 17.14 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
7 20250418 110437 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 -30 5 -0.30 207436730 21017 51.81 9850 9980 9770 12850 6930 9890 9869.95 8.72 0 3191 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1649 8.33 0.76 12 0.13 1183.00 12899.00 14600 20250218 -32.47 7050 20240416 39.86 14600 -32.47 20250218 8500 16.00 20250116 18140 -45.64 20241104 8400 17.38 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
8 20250418 100436 57 100.00 KOSDAQ 일반서비스 N N N N N 9830 -60 5 -0.61 137094160 13848 34.14 9850 9980 9810 12850 6930 9890 9899.92 8.72 0 4679 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1644 8.31 0.76 12 0.08 1183.00 12899.00 14600 20250218 -32.67 7050 20240416 39.43 14600 -32.67 20250218 8500 15.65 20250116 18140 -45.81 20241104 8400 17.02 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
9 20250418 090438 57 100.00 KOSDAQ 일반서비스 N N N N N 9930 40 2 0.40 6977430 707 1.74 9850 9930 9850 12850 6930 9890 9869.07 8.72 0 105 10036 9962 9856 9782 9676 10000 9820 85 2960 500 5930 10 1 16720822 1660 8.39 0.77 12 0.00 1183.00 12899.00 14600 20250218 -31.99 7050 20240416 40.85 14600 -31.99 20250218 8500 16.82 20250116 18140 -45.26 20241104 8400 18.21 20241217 0.06 Y 038390 500 84 억 1458840 N N 106 N 00 N
10 20250417 160433 57 100.00 KOSDAQ 일반서비스 N N N N N 9890 110 2 1.12 395444435 40128 296.21 9750 9930 9750 12710 6850 9780 9854.58 8.60 0 21312 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1654 8.36 0.77 12 0.24 1183.00 12899.00 14600 20250218 -32.26 7050 20240416 40.28 14600 -32.26 20250218 8500 16.35 20250116 18140 -45.48 20241104 8400 17.74 20241217 0.06 Y 038390 500 84 억 1438205 N N 106 N 00 N
11 20250417 150436 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 90 2 0.92 350149025 35539 262.34 9750 9930 9750 12710 6850 9780 9852.53 8.60 0 19174 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1650 8.34 0.77 12 0.21 1183.00 12899.00 14600 20250218 -32.40 7050 20240416 40.00 14600 -32.40 20250218 8500 16.12 20250116 18140 -45.59 20241104 8400 17.50 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N
12 20250417 140439 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 90 2 0.92 327379665 33231 245.30 9750 9930 9750 12710 6850 9780 9851.63 8.60 0 18235 9966 9872 9786 9692 9606 9830 9650 85 2930 500 5860 10 1 16720822 1650 8.34 0.77 12 0.20 1183.00 12899.00 14600 20250218 -32.40 7050 20240416 40.00 14600 -32.40 20250218 8500 16.12 20250116 18140 -45.59 20241104 8400 17.50 20241217 0.06 Y 038390 500 84 억 1438205 N N 137 N 00 N

1
038390/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,16720822,0,163529639160,0.00
20250415,0,16720822,0,164031263820,0.00
20250414,0,16720822,0,161355932300,0.00
20250411,0,16720822,0,162526389840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 16720822 0 163529639160 0.00
3 20250415 0 16720822 0 164031263820 0.00
4 20250414 0 16720822 0 161355932300 0.00
5 20250411 0 16720822 0 162526389840 0.00