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
039020/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4195,4160,4205,4120,83050,346663580,00,0.00,N,2,30,
20250417,4165,4075,4170,3950,146201,593306403,00,0.00,N,2,105,
20250416,4060,4250,4285,4035,229348,947807456,00,0.00,N,5,-220,
20250415,4280,4325,4325,4225,157643,674600723,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4195 4160 4205 4120 83050 346663580 00 0.00 N 2 30
3 20250417 4165 4075 4170 3950 146201 593306403 00 0.00 N 2 105
4 20250416 4060 4250 4285 4035 229348 947807456 00 0.00 N 5 -220
5 20250415 4280 4325 4325 4225 157643 674600723 00 0.00 N 3 0

608
039020/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190600,344868120,4195,4195,4195,4195,579
20250418,190500,344868120,4195,4195,4195,4195,0
20250418,190400,344868120,4195,4195,4195,4195,0
20250418,190300,344868120,4195,4195,4195,4195,0
20250418,190200,344868120,4195,4195,4195,4195,0
20250418,190100,344868120,4195,4195,4195,4195,0
20250418,190000,344868120,4195,4195,4195,4195,0
20250418,185900,344868120,4195,4195,4195,4195,0
20250418,185800,344868120,4195,4195,4195,4195,0
20250418,185700,344868120,4195,4195,4195,4195,0
20250418,185600,344868120,4195,4195,4195,4195,0
20250418,185500,344868120,4195,4195,4195,4195,0
20250418,185400,344868120,4195,4195,4195,4195,0
20250418,185300,344868120,4195,4195,4195,4195,0
20250418,185200,344868120,4195,4195,4195,4195,0
20250418,185100,344868120,4195,4195,4195,4195,0
20250418,185000,344868120,4195,4195,4195,4195,0
20250418,184900,344868120,4195,4195,4195,4195,0
20250418,184800,344868120,4195,4195,4195,4195,0
20250418,184700,344868120,4195,4195,4195,4195,0
20250418,184600,344868120,4195,4195,4195,4195,0
20250418,184500,344868120,4195,4195,4195,4195,0
20250418,184400,344868120,4195,4195,4195,4195,0
20250418,184300,344868120,4195,4195,4195,4195,0
20250418,184200,344868120,4195,4195,4195,4195,0
20250418,184100,344868120,4195,4195,4195,4195,0
20250418,184000,344868120,4195,4195,4195,4195,0
20250418,183900,344868120,4195,4195,4195,4195,0
20250418,183800,344868120,4195,4195,4195,4195,0
20250418,183700,344868120,4195,4195,4195,4195,0
20250418,183600,344868120,4195,4195,4195,4195,579
20250418,183500,344868120,4195,4195,4195,4195,0
20250418,183400,344868120,4195,4195,4195,4195,0
20250418,183300,344868120,4195,4195,4195,4195,0
20250418,183200,344868120,4195,4195,4195,4195,0
20250418,183100,344868120,4195,4195,4195,4195,0
20250418,183000,344868120,4195,4195,4195,4195,0
20250418,182900,344868120,4195,4195,4195,4195,0
20250418,182800,344868120,4195,4195,4195,4195,0
20250418,182700,344868120,4195,4195,4195,4195,0
20250418,182600,344868120,4195,4195,4195,4195,0
20250418,182500,344868120,4195,4195,4195,4195,0
20250418,182400,344868120,4195,4195,4195,4195,0
20250418,182300,344868120,4195,4195,4195,4195,0
20250418,182200,344868120,4195,4195,4195,4195,0
20250418,182100,344868120,4195,4195,4195,4195,0
20250418,182000,344868120,4195,4195,4195,4195,0
20250418,181900,344868120,4195,4195,4195,4195,0
20250418,181800,344868120,4195,4195,4195,4195,0
20250418,181700,344868120,4195,4195,4195,4195,0
20250418,181600,344868120,4195,4195,4195,4195,0
20250418,181500,344868120,4195,4195,4195,4195,0
20250418,181400,344868120,4195,4195,4195,4195,0
20250418,181300,344868120,4195,4195,4195,4195,0
20250418,181200,344868120,4195,4195,4195,4195,0
20250418,181100,344868120,4195,4195,4195,4195,0
20250418,181000,344868120,4195,4195,4195,4195,0
20250418,180900,344868120,4195,4195,4195,4195,0
20250418,180800,344868120,4195,4195,4195,4195,0
20250418,180700,344868120,4195,4195,4195,4195,0
20250418,180600,344868120,4195,4195,4195,4195,579
20250418,180500,344868120,4195,4195,4195,4195,0
20250418,180400,344868120,4195,4195,4195,4195,0
20250418,180300,344868120,4195,4195,4195,4195,0
20250418,180200,344868120,4195,4195,4195,4195,0
20250418,180100,344868120,4195,4195,4195,4195,0
20250418,180000,344868120,4195,4195,4195,4195,0
20250418,175900,344868120,4195,4195,4195,4195,0
20250418,175800,344868120,4195,4195,4195,4195,0
20250418,175700,344868120,4195,4195,4195,4195,0
20250418,175600,344868120,4195,4195,4195,4195,0
20250418,175500,344868120,4195,4195,4195,4195,0
20250418,175400,344868120,4195,4195,4195,4195,0
20250418,175300,344868120,4195,4195,4195,4195,0
20250418,175200,344868120,4195,4195,4195,4195,0
20250418,175100,344868120,4195,4195,4195,4195,0
20250418,175000,344868120,4195,4195,4195,4195,0
20250418,174900,344868120,4195,4195,4195,4195,0
20250418,174800,344868120,4195,4195,4195,4195,0
20250418,174700,344868120,4195,4195,4195,4195,0
20250418,174600,344868120,4195,4195,4195,4195,0
20250418,174500,344868120,4195,4195,4195,4195,0
20250418,174400,344868120,4195,4195,4195,4195,0
20250418,174300,344868120,4195,4195,4195,4195,0
20250418,174200,344868120,4195,4195,4195,4195,0
20250418,174100,344868120,4195,4195,4195,4195,0
20250418,174000,344868120,4195,4195,4195,4195,0
20250418,173900,344868120,4195,4195,4195,4195,0
20250418,173800,344868120,4195,4195,4195,4195,0
20250418,173700,344868120,4195,4195,4195,4195,0
20250418,173600,344868120,4195,4195,4195,4195,579
20250418,173500,344868120,4195,4195,4195,4195,0
20250418,173400,344868120,4195,4195,4195,4195,0
20250418,173300,344868120,4195,4195,4195,4195,0
20250418,173200,344868120,4195,4195,4195,4195,0
20250418,173100,344868120,4195,4195,4195,4195,0
20250418,173000,344868120,4195,4195,4195,4195,0
20250418,172900,344868120,4195,4195,4195,4195,0
20250418,172800,344868120,4195,4195,4195,4195,0
20250418,172700,344868120,4195,4195,4195,4195,0
20250418,172600,344868120,4195,4195,4195,4195,0
20250418,172500,344868120,4195,4195,4195,4195,0
20250418,172400,344868120,4195,4195,4195,4195,0
20250418,172300,344868120,4195,4195,4195,4195,0
20250418,172200,344868120,4195,4195,4195,4195,0
20250418,172100,344868120,4195,4195,4195,4195,0
20250418,172000,344868120,4195,4195,4195,4195,0
20250418,171900,344868120,4195,4195,4195,4195,0
20250418,171800,344868120,4195,4195,4195,4195,0
20250418,171700,344868120,4195,4195,4195,4195,0
20250418,171600,344868120,4195,4195,4195,4195,0
20250418,171500,344868120,4195,4195,4195,4195,0
20250418,171400,344868120,4195,4195,4195,4195,0
20250418,171300,344868120,4195,4195,4195,4195,0
20250418,171200,344868120,4195,4195,4195,4195,0
20250418,171100,344868120,4195,4195,4195,4195,0
20250418,171000,344868120,4195,4195,4195,4195,0
20250418,170900,344868120,4195,4195,4195,4195,0
20250418,170800,344868120,4195,4195,4195,4195,0
20250418,170700,344868120,4195,4195,4195,4195,0
20250418,170600,344868120,4195,4195,4195,4195,579
20250418,170500,344868120,4195,4195,4195,4195,0
20250418,170400,344868120,4195,4195,4195,4195,0
20250418,170300,344868120,4195,4195,4195,4195,0
20250418,170200,344868120,4195,4195,4195,4195,0
20250418,170100,344868120,4195,4195,4195,4195,0
20250418,170000,344868120,4195,4195,4195,4195,0
20250418,165900,344868120,4195,4195,4195,4195,0
20250418,165800,344868120,4195,4195,4195,4195,0
20250418,165700,344868120,4195,4195,4195,4195,0
20250418,165600,344868120,4195,4195,4195,4195,0
20250418,165500,344868120,4195,4195,4195,4195,0
20250418,165400,344868120,4195,4195,4195,4195,0
20250418,165300,344868120,4195,4195,4195,4195,0
20250418,165200,344868120,4195,4195,4195,4195,0
20250418,165100,344868120,4195,4195,4195,4195,0
20250418,165000,344868120,4195,4195,4195,4195,0
20250418,164900,344868120,4195,4195,4195,4195,0
20250418,164800,344868120,4195,4195,4195,4195,0
20250418,164700,344868120,4195,4195,4195,4195,0
20250418,164600,344868120,4195,4195,4195,4195,0
20250418,164500,344868120,4195,4195,4195,4195,0
20250418,164400,344868120,4195,4195,4195,4195,0
20250418,164300,344868120,4195,4195,4195,4195,0
20250418,164200,344868120,4195,4195,4195,4195,0
20250418,164100,344868120,4195,4195,4195,4195,0
20250418,164000,344868120,4195,4195,4195,4195,0
20250418,163900,344868120,4195,4195,4195,4195,0
20250418,163800,344868120,4195,4195,4195,4195,0
20250418,163700,344868120,4195,4195,4195,4195,0
20250418,163600,344868120,4195,4195,4195,4195,579
20250418,163500,344868120,4195,4195,4195,4195,0
20250418,163400,344868120,4195,4195,4195,4195,0
20250418,163300,344868120,4195,4195,4195,4195,0
20250418,163200,344868120,4195,4195,4195,4195,0
20250418,163100,344868120,4195,4195,4195,4195,0
20250418,163000,344868120,4195,4195,4195,4195,0
20250418,162900,344868120,4195,4195,4195,4195,0
20250418,162800,344868120,4195,4195,4195,4195,0
20250418,162700,344868120,4195,4195,4195,4195,0
20250418,162600,344868120,4195,4195,4195,4195,0
20250418,162500,344868120,4195,4195,4195,4195,0
20250418,162400,344868120,4195,4195,4195,4195,0
20250418,162300,344868120,4195,4195,4195,4195,0
20250418,162200,344868120,4195,4195,4195,4195,0
20250418,162100,344868120,4195,4195,4195,4195,0
20250418,162000,344868120,4195,4195,4195,4195,0
20250418,161900,344868120,4195,4195,4195,4195,0
20250418,161800,344868120,4195,4195,4195,4195,0
20250418,161700,344868120,4195,4195,4195,4195,0
20250418,161600,344868120,4195,4195,4195,4195,0
20250418,161500,344868120,4195,4195,4195,4195,0
20250418,161400,344868120,4195,4195,4195,4195,0
20250418,161300,344868120,4195,4195,4195,4195,0
20250418,161200,344868120,4195,4195,4195,4195,0
20250418,161100,344868120,4195,4195,4195,4195,0
20250418,161000,344868120,4195,4195,4195,4195,0
20250418,160900,344868120,4195,4195,4195,4195,0
20250418,160800,344868120,4195,4195,4195,4195,0
20250418,160700,344868120,4195,4195,4195,4195,0
20250418,160600,344868120,4195,4195,4195,4195,579
20250418,160500,344868120,4195,4195,4195,4195,0
20250418,160400,344868120,4195,4195,4195,4195,0
20250418,160300,344868120,4195,4195,4195,4195,0
20250418,160200,344868120,4195,4195,4195,4195,0
20250418,160100,344868120,4195,4195,4195,4195,0
20250418,160000,344868120,4195,4195,4195,4195,0
20250418,155900,344868120,4195,4195,4195,4195,0
20250418,155800,344868120,4195,4195,4195,4195,0
20250418,155700,344868120,4195,4195,4195,4195,0
20250418,155600,344868120,4195,4195,4195,4195,0
20250418,155500,344868120,4195,4195,4195,4195,0
20250418,155400,344868120,4195,4195,4195,4195,0
20250418,155300,344868120,4195,4195,4195,4195,0
20250418,155200,344868120,4195,4195,4195,4195,0
20250418,155100,344868120,4195,4195,4195,4195,0
20250418,155000,344868120,4195,4195,4195,4195,0
20250418,154900,344868120,4195,4195,4195,4195,0
20250418,154800,344868120,4195,4195,4195,4195,0
20250418,154700,344868120,4195,4195,4195,4195,0
20250418,154600,344868120,4195,4195,4195,4195,0
20250418,154500,344868120,4195,4195,4195,4195,0
20250418,154400,344868120,4195,4195,4195,4195,0
20250418,154300,344868120,4195,4195,4195,4195,0
20250418,154200,344868120,4195,4195,4195,4195,0
20250418,154100,344868120,4195,4195,4195,4195,0
20250418,154000,344868120,4195,4195,4195,4195,0
20250418,153900,344868120,4195,4195,4195,4195,0
20250418,153800,344868120,4195,4195,4195,4195,0
20250418,153700,344868120,4195,4195,4195,4195,0
20250418,153600,344868120,4195,4195,4195,4195,579
20250418,153500,344868120,4195,4195,4195,4195,0
20250418,153400,344868120,4195,4195,4195,4195,0
20250418,153300,344868120,4195,4195,4195,4195,0
20250418,153200,344868120,4195,4195,4195,4195,0
20250418,153100,344868120,4195,4195,4195,4195,0
20250418,153000,344868120,4195,4195,4195,4195,579
20250418,152900,342439215,4200,4200,4200,4200,0
20250418,152800,342439215,4200,4200,4200,4200,0
20250418,152700,342439215,4200,4200,4200,4200,0
20250418,152600,342439215,4200,4200,4200,4200,0
20250418,152500,342439215,4200,4200,4200,4200,0
20250418,152400,342439215,4200,4200,4200,4200,0
20250418,152300,342439215,4200,4200,4200,4200,0
20250418,152200,342439215,4200,4200,4200,4200,0
20250418,152100,342439215,4200,4200,4200,4200,0
20250418,152000,342439215,4200,4200,4200,4200,0
20250418,151900,342439215,4200,4195,4200,4190,264
20250418,151800,341331895,4195,4195,4195,4190,273
20250418,151700,340187785,4195,4195,4195,4195,201
20250418,151600,339344590,4205,4205,4205,4205,0
20250418,151500,339344590,4205,4205,4205,4205,60
20250418,151400,339092290,4205,4200,4205,4200,9
20250418,151300,339054450,4200,4195,4200,4190,26
20250418,151200,338945420,4200,4200,4205,4200,1002
20250418,151100,334732770,4205,4205,4205,4205,72
20250418,151000,334430010,4205,4205,4205,4205,0
20250418,150900,334430010,4205,4195,4205,4195,103
20250418,150800,333997905,4205,4205,4205,4205,0
20250418,150700,333997905,4205,4205,4205,4205,7
20250418,150600,333968470,4205,4195,4205,4195,199
20250418,150500,333133645,4200,4200,4200,4200,4
20250418,150400,333116845,4205,4205,4205,4205,2
20250418,150300,333108435,4200,4200,4200,4200,566
20250418,150200,330731235,4190,4190,4200,4190,157
20250418,150100,330072405,4200,4200,4200,4200,116
20250418,150000,329585205,4200,4200,4200,4200,1
20250418,145900,329581005,4200,4200,4200,4200,0
20250418,145800,329581005,4200,4195,4200,4195,579
20250418,145700,327149495,4200,4200,4200,4200,240
20250418,145600,326141495,4200,4190,4200,4190,22
20250418,145500,326049295,4190,4190,4190,4190,3
20250418,145400,326036725,4190,4190,4190,4190,20
20250418,145300,325952925,4200,4200,4200,4200,0
20250418,145200,325952925,4200,4200,4200,4200,0
20250418,145100,325952925,4200,4200,4200,4200,0
20250418,145000,325952925,4200,4200,4200,4200,0
20250418,144900,325952925,4200,4200,4200,4200,0
20250418,144800,325952925,4200,4200,4200,4200,10
20250418,144700,325910925,4200,4200,4200,4200,0
20250418,144600,325910925,4200,4200,4200,4200,200
20250418,144500,325070925,4200,4200,4200,4200,3
20250418,144400,325058325,4200,4200,4200,4200,165
20250418,144300,324365325,4200,4200,4200,4200,0
20250418,144200,324365325,4200,4200,4200,4200,10
20250418,144100,324323325,4200,4200,4200,4200,0
20250418,144000,324323325,4200,4195,4200,4195,591
20250418,143900,321844070,4195,4195,4195,4195,0
20250418,143800,321844070,4195,4195,4195,4195,0
20250418,143700,321844070,4195,4190,4195,4190,1066
20250418,143600,317377345,4190,4190,4190,4190,0
20250418,143500,317377345,4190,4190,4190,4190,100
20250418,143400,316958345,4190,4190,4190,4190,0
20250418,143300,316958345,4190,4190,4190,4190,0
20250418,143200,316958345,4190,4190,4190,4190,0
20250418,143100,316958345,4190,4190,4190,4190,0
20250418,143000,316958345,4190,4185,4190,4185,25
20250418,142900,316853705,4185,4185,4185,4185,70
20250418,142800,316560755,4185,4185,4185,4185,135
20250418,142700,315995780,4185,4185,4185,4185,65
20250418,142600,315723755,4185,4185,4185,4185,299
20250418,142500,314472440,4185,4190,4190,4185,302
20250418,142400,313207565,4190,4190,4190,4190,1536
20250418,142300,306771725,4190,4185,4190,4185,614
20250418,142200,304202025,4185,4185,4185,4185,1567
20250418,142100,297644130,4185,4185,4185,4185,0
20250418,142000,297644130,4185,4180,4185,4175,302
20250418,141900,296382835,4185,4185,4185,4185,2154
20250418,141800,287368345,4185,4175,4185,4175,6796
20250418,141700,258927340,4175,4175,4175,4170,495
20250418,141600,256861695,4170,4170,4170,4170,0
20250418,141500,256861695,4170,4170,4170,4170,1392
20250418,141400,251057055,4180,4180,4180,4180,1
20250418,141300,251052875,4185,4180,4185,4175,2234
20250418,141200,241714840,4185,4185,4185,4185,0
20250418,141100,241714840,4185,4185,4185,4185,36
20250418,141000,241564180,4195,4195,4195,4195,0
20250418,140900,241564180,4195,4195,4195,4195,0
20250418,140800,241564180,4195,4190,4195,4190,5
20250418,140700,241543220,4180,4190,4190,4180,395
20250418,140600,239890630,4195,4195,4195,4195,0
20250418,140500,239890630,4195,4195,4195,4195,0
20250418,140400,239890630,4195,4195,4195,4195,0
20250418,140300,239890630,4195,4195,4195,4195,0
20250418,140200,239890630,4195,4195,4195,4195,50
20250418,140100,239680880,4195,4195,4195,4195,0
20250418,140000,239680880,4195,4195,4195,4195,20
20250418,135900,239596980,4195,4195,4195,4195,0
20250418,135800,239596980,4195,4195,4195,4195,0
20250418,135700,239596980,4195,4195,4195,4195,0
20250418,135600,239596980,4195,4195,4195,4195,1
20250418,135500,239592785,4195,4195,4195,4195,0
20250418,135400,239592785,4195,4195,4195,4195,1
20250418,135300,239588590,4195,4180,4195,4180,141
20250418,135200,238999195,4195,4195,4195,4195,0
20250418,135100,238999195,4195,4195,4195,4195,0
20250418,135000,238999195,4195,4195,4195,4195,0
20250418,134900,238999195,4195,4195,4195,4195,0
20250418,134800,238999195,4195,4195,4195,4195,0
20250418,134700,238999195,4195,4195,4195,4195,0
20250418,134600,238999195,4195,4195,4195,4195,0
20250418,134500,238999195,4195,4185,4195,4185,1003
20250418,134400,234801610,4195,4195,4195,4195,25
20250418,134300,234696735,4195,4195,4195,4195,42
20250418,134200,234520545,4195,4195,4195,4195,0
20250418,134100,234520545,4195,4195,4195,4195,0
20250418,134000,234520545,4195,4195,4195,4195,30
20250418,133900,234394695,4195,4195,4195,4195,10
20250418,133800,234352745,4195,4195,4195,4195,0
20250418,133700,234352745,4195,4195,4195,4195,1
20250418,133600,234348550,4195,4195,4195,4195,0
20250418,133500,234348550,4195,4195,4195,4195,0
20250418,133400,234348550,4195,4185,4195,4185,2
20250418,133300,234340170,4195,4190,4195,4190,26
20250418,133200,234231225,4195,4195,4195,4195,200
20250418,133100,233392225,4195,4195,4195,4195,0
20250418,133000,233392225,4195,4195,4195,4195,0
20250418,132900,233392225,4195,4195,4195,4195,0
20250418,132800,233392225,4195,4195,4195,4195,1
20250418,132700,233388030,4190,4190,4190,4190,300
20250418,132600,232131030,4195,4195,4195,4195,0
20250418,132500,232131030,4195,4195,4195,4195,0
20250418,132400,232131030,4195,4195,4195,4195,0
20250418,132300,232131030,4195,4190,4195,4190,89
20250418,132200,231758115,4195,4195,4195,4195,0
20250418,132100,231758115,4195,4195,4195,4195,0
20250418,132000,231758115,4195,4195,4195,4195,0
20250418,131900,231758115,4195,4195,4195,4190,23
20250418,131800,231661735,4190,4190,4190,4190,3
20250418,131700,231649165,4195,4195,4195,4195,631
20250418,131600,229002120,4195,4195,4195,4195,51
20250418,131500,228788175,4195,4195,4195,4195,0
20250418,131400,228788175,4195,4195,4195,4195,0
20250418,131300,228788175,4195,4195,4195,4195,0
20250418,131200,228788175,4195,4195,4195,4195,0
20250418,131100,228788175,4195,4195,4195,4195,0
20250418,131000,228788175,4195,4195,4195,4195,0
20250418,130900,228788175,4195,4195,4195,4195,0
20250418,130800,228788175,4195,4195,4195,4195,0
20250418,130700,228788175,4195,4195,4195,4195,0
20250418,130600,228788175,4195,4195,4195,4195,200
20250418,130500,227949175,4195,4195,4195,4195,0
20250418,130400,227949175,4195,4195,4195,4195,0
20250418,130300,227949175,4195,4195,4195,4195,85
20250418,130200,227592600,4195,4195,4195,4195,0
20250418,130100,227592600,4195,4195,4195,4195,20
20250418,130000,227508700,4195,4195,4195,4195,0
20250418,125900,227508700,4195,4195,4195,4195,0
20250418,125800,227508700,4195,4195,4195,4195,1
20250418,125700,227504505,4185,4185,4185,4185,0
20250418,125600,227504505,4185,4185,4185,4185,200
20250418,125500,226667505,4190,4190,4190,4190,0
20250418,125400,226667505,4190,4190,4190,4190,352
20250418,125300,225192625,4190,4190,4190,4190,1000
20250418,125200,221002625,4190,4190,4190,4190,0
20250418,125100,221002625,4190,4195,4195,4190,650
20250418,125000,218276625,4195,4195,4195,4195,200
20250418,124900,217437625,4195,4195,4195,4195,0
20250418,124800,217437625,4195,4195,4195,4195,0
20250418,124700,217437625,4195,4195,4195,4195,327
20250418,124600,216065860,4200,4200,4200,4200,43
20250418,124500,215885260,4200,4200,4200,4200,0
20250418,124400,215885260,4200,4200,4200,4200,100
20250418,124300,215465260,4200,4200,4200,4200,700
20250418,124200,212525260,4200,4200,4200,4200,0
20250418,124100,212525260,4200,4200,4200,4200,0
20250418,124000,212525260,4200,4200,4200,4200,0
20250418,123900,212525260,4200,4200,4200,4200,0
20250418,123800,212525260,4200,4200,4200,4200,0
20250418,123700,212525260,4200,4200,4200,4200,0
20250418,123600,212525260,4200,4200,4200,4200,395
20250418,123500,210866260,4195,4195,4195,4195,200
20250418,123400,210027260,4195,4195,4195,4195,225
20250418,123300,209083385,4195,4195,4195,4195,0
20250418,123200,209083385,4195,4195,4195,4195,500
20250418,123100,206985885,4190,4190,4190,4190,148
20250418,123000,206365765,4190,4190,4190,4190,0
20250418,122900,206365765,4190,4190,4190,4190,0
20250418,122800,206365765,4190,4190,4190,4190,0
20250418,122700,206365765,4190,4190,4190,4190,0
20250418,122600,206365765,4190,4190,4190,4190,0
20250418,122500,206365765,4190,4190,4190,4190,0
20250418,122400,206365765,4190,4190,4190,4190,98
20250418,122300,205955145,4195,4195,4195,4195,0
20250418,122200,205955145,4195,4195,4195,4195,0
20250418,122100,205955145,4195,4195,4195,4195,0
20250418,122000,205955145,4195,4195,4195,4195,0
20250418,121900,205955145,4195,4195,4195,4195,0
20250418,121800,205955145,4195,4195,4195,4195,0
20250418,121700,205955145,4195,4195,4195,4195,10
20250418,121600,205913195,4195,4195,4195,4195,800
20250418,121500,202557195,4195,4195,4195,4195,0
20250418,121400,202557195,4195,4195,4195,4195,0
20250418,121300,202557195,4195,4195,4195,4195,0
20250418,121200,202557195,4195,4195,4195,4195,0
20250418,121100,202557195,4195,4195,4195,4195,0
20250418,121000,202557195,4195,4195,4195,4195,0
20250418,120900,202557195,4195,4195,4195,4195,700
20250418,120800,199620695,4190,4190,4190,4190,170
20250418,120700,198908395,4190,4190,4190,4190,0
20250418,120600,198908395,4190,4190,4190,4190,0
20250418,120500,198908395,4190,4190,4190,4190,0
20250418,120400,198908395,4190,4190,4190,4190,1
20250418,120300,198904205,4175,4175,4175,4175,0
20250418,120200,198904205,4175,4175,4175,4175,0
20250418,120100,198904205,4175,4175,4175,4175,1
20250418,120000,198900030,4190,4185,4190,4185,501
20250418,115900,196803340,4190,4190,4190,4190,0
20250418,115800,196803340,4190,4175,4190,4175,52
20250418,115700,196586210,4190,4190,4190,4190,0
20250418,115600,196586210,4190,4190,4190,4190,0
20250418,115500,196586210,4190,4190,4190,4190,1
20250418,115400,196582020,4170,4170,4170,4170,0
20250418,115300,196582020,4170,4190,4190,4170,1227
20250418,115200,191465390,4170,4170,4170,4170,0
20250418,115100,191465390,4170,4170,4170,4170,100
20250418,115000,191048390,4190,4190,4190,4190,0
20250418,114900,191048390,4190,4190,4190,4190,0
20250418,114800,191048390,4190,4190,4190,4190,0
20250418,114700,191048390,4190,4190,4190,4190,0
20250418,114600,191048390,4190,4190,4190,4190,0
20250418,114500,191048390,4190,4190,4190,4190,0
20250418,114400,191048390,4190,4190,4190,4190,100
20250418,114300,190629390,4190,4190,4190,4190,100
20250418,114200,190210390,4190,4195,4195,4185,638
20250418,114100,187540345,4190,4190,4190,4190,0
20250418,114000,187540345,4190,4190,4190,4190,400
20250418,113900,185864345,4195,4195,4200,4195,108
20250418,113800,185411270,4190,4195,4195,4190,151
20250418,113700,184778565,4200,4200,4200,4200,851
20250418,113600,181204365,4200,4195,4200,4195,4316
20250418,113500,163080275,4195,4195,4195,4195,0
20250418,113400,163080275,4195,4195,4195,4195,0
20250418,113300,163080275,4195,4195,4195,4195,0
20250418,113200,163080275,4195,4195,4195,4195,0
20250418,113100,163080275,4195,4195,4195,4195,0
20250418,113000,163080275,4195,4195,4195,4195,10
20250418,112900,163038325,4195,4195,4195,4195,0
20250418,112800,163038325,4195,4195,4195,4195,0
20250418,112700,163038325,4195,4195,4195,4195,0
20250418,112600,163038325,4195,4175,4195,4175,202
20250418,112500,162194935,4200,4200,4200,4200,0
20250418,112400,162194935,4200,4200,4200,4200,0
20250418,112300,162194935,4200,4200,4200,4200,0
20250418,112200,162194935,4200,4200,4200,4200,0
20250418,112100,162194935,4200,4200,4200,4200,0
20250418,112000,162194935,4200,4200,4200,4200,0
20250418,111900,162194935,4200,4200,4200,4200,0
20250418,111800,162194935,4200,4200,4200,4200,0
20250418,111700,162194935,4200,4200,4200,4200,0
20250418,111600,162194935,4200,4200,4200,4200,0
20250418,111500,162194935,4200,4200,4200,4200,0
20250418,111400,162194935,4200,4190,4200,4190,1848
20250418,111300,154449855,4190,4190,4190,4190,0
20250418,111200,154449855,4190,4190,4190,4190,0
20250418,111100,154449855,4190,4175,4190,4175,4115
20250418,111000,137237270,4170,4170,4170,4170,0
20250418,110900,137237270,4170,4170,4170,4170,94
20250418,110800,136845290,4170,4170,4170,4170,0
20250418,110700,136845290,4170,4165,4170,4165,8
20250418,110600,136811960,4160,4150,4160,4150,1120
20250418,110500,132158950,4150,4150,4150,4150,0
20250418,110400,132158950,4150,4150,4150,4150,0
20250418,110300,132158950,4150,4150,4150,4150,1
20250418,110200,132154800,4150,4150,4150,4150,0
20250418,110100,132154800,4150,4150,4150,4150,16
20250418,110000,132088400,4150,4150,4150,4150,0
20250418,105900,132088400,4150,4150,4150,4150,1
20250418,105800,132084250,4135,4135,4135,4135,29
20250418,105700,131964335,4150,4150,4150,4150,0
20250418,105600,131964335,4150,4145,4150,4145,91
20250418,105500,131587130,4145,4145,4145,4145,0
20250418,105400,131587130,4145,4145,4145,4145,4
20250418,105300,131570550,4145,4145,4145,4145,0
20250418,105200,131570550,4145,4140,4145,4140,157
20250418,105100,130920560,4140,4140,4140,4140,1
20250418,105000,130916420,4130,4130,4130,4130,950
20250418,104900,126992920,4130,4130,4135,4130,1225
20250418,104800,121933495,4135,4135,4135,4135,101
20250418,104700,121515860,4150,4150,4150,4150,0
20250418,104600,121515860,4150,4140,4150,4140,365
20250418,104500,120004725,4140,4140,4140,4140,15
20250418,104400,119942625,4140,4135,4140,4135,57
20250418,104300,119706925,4150,4150,4150,4150,0
20250418,104200,119706925,4150,4145,4150,4145,87
20250418,104100,119346280,4140,4140,4140,4140,182
20250418,104000,118592800,4155,4155,4155,4155,0
20250418,103900,118592800,4155,4155,4155,4155,0
20250418,103800,118592800,4155,4155,4155,4155,0
20250418,103700,118592800,4155,4155,4155,4155,2
20250418,103600,118584490,4155,4155,4155,4155,0
20250418,103500,118584490,4155,4155,4155,4155,0
20250418,103400,118584490,4155,4150,4155,4150,51
20250418,103300,118372835,4150,4150,4160,4150,73
20250418,103200,118069850,4160,4160,4160,4160,9
20250418,103100,118032410,4155,4155,4155,4155,25
20250418,103000,117928535,4155,4150,4155,4145,72
20250418,102900,117629770,4150,4150,4150,4150,0
20250418,102800,117629770,4150,4150,4150,4150,0
20250418,102700,117629770,4150,4150,4150,4150,0
20250418,102600,117629770,4150,4150,4150,4150,0
20250418,102500,117629770,4150,4145,4150,4145,13
20250418,102400,117575875,4150,4150,4150,4150,300
20250418,102300,116330875,4150,4150,4150,4150,2
20250418,102200,116322575,4145,4145,4145,4145,63
20250418,102100,116061440,4145,4145,4145,4145,1
20250418,102000,116057295,4145,4145,4145,4145,0
20250418,101900,116057295,4145,4145,4145,4145,0
20250418,101800,116057295,4145,4140,4145,4130,306
20250418,101700,114792580,4140,4140,4140,4140,0
20250418,101600,114792580,4140,4140,4140,4140,0
20250418,101500,114792580,4140,4140,4140,4140,407
20250418,101400,113107600,4140,4140,4140,4140,21
20250418,101300,113020660,4140,4140,4140,4140,1
20250418,101200,113016520,4135,4130,4135,4130,1029
20250418,101100,108766745,4130,4130,4130,4130,0
20250418,101000,108766745,4130,4130,4130,4130,111
20250418,100900,108308315,4140,4140,4140,4140,52
20250418,100800,108093035,4145,4145,4145,4145,0
20250418,100700,108093035,4145,4150,4150,4145,22
20250418,100600,108001750,4150,4150,4150,4140,54
20250418,100500,107778150,4145,4155,4155,4145,53
20250418,100400,107558315,4155,4155,4155,4155,22
20250418,100300,107466905,4155,4155,4155,4155,10
20250418,100200,107425355,4155,4140,4155,4140,520
20250418,100100,105272525,4140,4150,4150,4140,516
20250418,100000,103131670,4155,4155,4155,4155,0
20250418,095900,103131670,4155,4155,4155,4155,0
20250418,095800,103131670,4155,4155,4155,4155,3
20250418,095700,103119205,4160,4160,4160,4160,0
20250418,095600,103119205,4160,4160,4160,4160,2
20250418,095500,103110885,4165,4165,4165,4165,0
20250418,095400,103110885,4165,4160,4165,4160,315
20250418,095300,101800480,4175,4175,4175,4175,0
20250418,095200,101800480,4175,4175,4175,4160,293
20250418,095100,100581525,4155,4155,4155,4155,0
20250418,095000,100581525,4155,4155,4155,4155,79
20250418,094900,100253280,4180,4180,4180,4180,0
20250418,094800,100253280,4180,4165,4180,4155,986
20250418,094700,96147115,4185,4170,4185,4170,16
20250418,094600,96080355,4185,4175,4185,4175,486
20250418,094500,94051250,4175,4175,4175,4170,27
20250418,094400,93938590,4175,4175,4175,4175,1
20250418,094300,93934415,4175,4160,4175,4160,2268
20250418,094200,84482505,4160,4130,4160,4130,2803
20250418,094100,72870210,4145,4135,4145,4135,502
20250418,094000,70794420,4145,4140,4145,4140,1812
20250418,093900,63292505,4145,4140,4145,4140,168
20250418,093800,62596295,4140,4140,4140,4140,12
20250418,093700,62546615,4145,4145,4145,4145,10
20250418,093600,62505165,4145,4145,4145,4145,6
20250418,093500,62480295,4140,4150,4150,4135,485
20250418,093400,60474245,4150,4145,4150,4140,1602
20250418,093300,53830110,4165,4165,4165,4165,0
20250418,093200,53830110,4165,4165,4165,4165,0
20250418,093100,53830110,4165,4165,4165,4165,214
20250418,093000,52938800,4165,4160,4165,4160,2
20250418,092900,52930475,4160,4165,4165,4160,81
20250418,092800,52593510,4145,4170,4170,4145,855
20250418,092700,49040110,4170,4170,4170,4170,0
20250418,092600,49040110,4170,4170,4170,4170,30
20250418,092500,48915010,4170,4170,4170,4170,1
20250418,092400,48910840,4145,4170,4170,4145,869
20250418,092300,45302785,4185,4185,4185,4185,0
20250418,092200,45302785,4185,4165,4185,4165,13
20250418,092100,45248620,4190,4190,4190,4190,0
20250418,092000,45248620,4190,4190,4190,4190,2
20250418,091900,45240240,4170,4180,4180,4170,1131
20250418,091800,40516915,4195,4195,4195,4195,0
20250418,091700,40516915,4195,4195,4195,4195,2
20250418,091600,40508525,4200,4190,4200,4180,1539
20250418,091500,34072055,4200,4190,4200,4190,117
20250418,091400,33581805,4190,4185,4190,4185,147
20250418,091300,32965970,4185,4185,4185,4185,200
20250418,091200,32128970,4185,4185,4185,4185,1
20250418,091100,32124785,4185,4180,4185,4180,26
20250418,091000,32016095,4160,4180,4180,4160,69
20250418,090900,31728155,4180,4155,4180,4150,152
20250418,090800,31094055,4150,4125,4150,4120,1390
20250418,090700,25348985,4120,4135,4135,4120,246
20250418,090600,24334090,4140,4140,4140,4140,0
20250418,090500,24334090,4140,4145,4145,4140,794
20250418,090400,21046425,4150,4170,4170,4150,651
20250418,090300,18341570,4170,4170,4170,4170,0
20250418,090200,18341570,4170,4170,4170,4170,6
20250418,090100,18316550,4155,4185,4185,4155,2708
20250418,090000,7044990,4170,4160,4200,4160,1690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190600 344868120 4195 4195 4195 4195 579
3 20250418 190500 344868120 4195 4195 4195 4195 0
4 20250418 190400 344868120 4195 4195 4195 4195 0
5 20250418 190300 344868120 4195 4195 4195 4195 0
6 20250418 190200 344868120 4195 4195 4195 4195 0
7 20250418 190100 344868120 4195 4195 4195 4195 0
8 20250418 190000 344868120 4195 4195 4195 4195 0
9 20250418 185900 344868120 4195 4195 4195 4195 0
10 20250418 185800 344868120 4195 4195 4195 4195 0
11 20250418 185700 344868120 4195 4195 4195 4195 0
12 20250418 185600 344868120 4195 4195 4195 4195 0
13 20250418 185500 344868120 4195 4195 4195 4195 0
14 20250418 185400 344868120 4195 4195 4195 4195 0
15 20250418 185300 344868120 4195 4195 4195 4195 0
16 20250418 185200 344868120 4195 4195 4195 4195 0
17 20250418 185100 344868120 4195 4195 4195 4195 0
18 20250418 185000 344868120 4195 4195 4195 4195 0
19 20250418 184900 344868120 4195 4195 4195 4195 0
20 20250418 184800 344868120 4195 4195 4195 4195 0
21 20250418 184700 344868120 4195 4195 4195 4195 0
22 20250418 184600 344868120 4195 4195 4195 4195 0
23 20250418 184500 344868120 4195 4195 4195 4195 0
24 20250418 184400 344868120 4195 4195 4195 4195 0
25 20250418 184300 344868120 4195 4195 4195 4195 0
26 20250418 184200 344868120 4195 4195 4195 4195 0
27 20250418 184100 344868120 4195 4195 4195 4195 0
28 20250418 184000 344868120 4195 4195 4195 4195 0
29 20250418 183900 344868120 4195 4195 4195 4195 0
30 20250418 183800 344868120 4195 4195 4195 4195 0
31 20250418 183700 344868120 4195 4195 4195 4195 0
32 20250418 183600 344868120 4195 4195 4195 4195 579
33 20250418 183500 344868120 4195 4195 4195 4195 0
34 20250418 183400 344868120 4195 4195 4195 4195 0
35 20250418 183300 344868120 4195 4195 4195 4195 0
36 20250418 183200 344868120 4195 4195 4195 4195 0
37 20250418 183100 344868120 4195 4195 4195 4195 0
38 20250418 183000 344868120 4195 4195 4195 4195 0
39 20250418 182900 344868120 4195 4195 4195 4195 0
40 20250418 182800 344868120 4195 4195 4195 4195 0
41 20250418 182700 344868120 4195 4195 4195 4195 0
42 20250418 182600 344868120 4195 4195 4195 4195 0
43 20250418 182500 344868120 4195 4195 4195 4195 0
44 20250418 182400 344868120 4195 4195 4195 4195 0
45 20250418 182300 344868120 4195 4195 4195 4195 0
46 20250418 182200 344868120 4195 4195 4195 4195 0
47 20250418 182100 344868120 4195 4195 4195 4195 0
48 20250418 182000 344868120 4195 4195 4195 4195 0
49 20250418 181900 344868120 4195 4195 4195 4195 0
50 20250418 181800 344868120 4195 4195 4195 4195 0
51 20250418 181700 344868120 4195 4195 4195 4195 0
52 20250418 181600 344868120 4195 4195 4195 4195 0
53 20250418 181500 344868120 4195 4195 4195 4195 0
54 20250418 181400 344868120 4195 4195 4195 4195 0
55 20250418 181300 344868120 4195 4195 4195 4195 0
56 20250418 181200 344868120 4195 4195 4195 4195 0
57 20250418 181100 344868120 4195 4195 4195 4195 0
58 20250418 181000 344868120 4195 4195 4195 4195 0
59 20250418 180900 344868120 4195 4195 4195 4195 0
60 20250418 180800 344868120 4195 4195 4195 4195 0
61 20250418 180700 344868120 4195 4195 4195 4195 0
62 20250418 180600 344868120 4195 4195 4195 4195 579
63 20250418 180500 344868120 4195 4195 4195 4195 0
64 20250418 180400 344868120 4195 4195 4195 4195 0
65 20250418 180300 344868120 4195 4195 4195 4195 0
66 20250418 180200 344868120 4195 4195 4195 4195 0
67 20250418 180100 344868120 4195 4195 4195 4195 0
68 20250418 180000 344868120 4195 4195 4195 4195 0
69 20250418 175900 344868120 4195 4195 4195 4195 0
70 20250418 175800 344868120 4195 4195 4195 4195 0
71 20250418 175700 344868120 4195 4195 4195 4195 0
72 20250418 175600 344868120 4195 4195 4195 4195 0
73 20250418 175500 344868120 4195 4195 4195 4195 0
74 20250418 175400 344868120 4195 4195 4195 4195 0
75 20250418 175300 344868120 4195 4195 4195 4195 0
76 20250418 175200 344868120 4195 4195 4195 4195 0
77 20250418 175100 344868120 4195 4195 4195 4195 0
78 20250418 175000 344868120 4195 4195 4195 4195 0
79 20250418 174900 344868120 4195 4195 4195 4195 0
80 20250418 174800 344868120 4195 4195 4195 4195 0
81 20250418 174700 344868120 4195 4195 4195 4195 0
82 20250418 174600 344868120 4195 4195 4195 4195 0
83 20250418 174500 344868120 4195 4195 4195 4195 0
84 20250418 174400 344868120 4195 4195 4195 4195 0
85 20250418 174300 344868120 4195 4195 4195 4195 0
86 20250418 174200 344868120 4195 4195 4195 4195 0
87 20250418 174100 344868120 4195 4195 4195 4195 0
88 20250418 174000 344868120 4195 4195 4195 4195 0
89 20250418 173900 344868120 4195 4195 4195 4195 0
90 20250418 173800 344868120 4195 4195 4195 4195 0
91 20250418 173700 344868120 4195 4195 4195 4195 0
92 20250418 173600 344868120 4195 4195 4195 4195 579
93 20250418 173500 344868120 4195 4195 4195 4195 0
94 20250418 173400 344868120 4195 4195 4195 4195 0
95 20250418 173300 344868120 4195 4195 4195 4195 0
96 20250418 173200 344868120 4195 4195 4195 4195 0
97 20250418 173100 344868120 4195 4195 4195 4195 0
98 20250418 173000 344868120 4195 4195 4195 4195 0
99 20250418 172900 344868120 4195 4195 4195 4195 0
100 20250418 172800 344868120 4195 4195 4195 4195 0
101 20250418 172700 344868120 4195 4195 4195 4195 0
102 20250418 172600 344868120 4195 4195 4195 4195 0
103 20250418 172500 344868120 4195 4195 4195 4195 0
104 20250418 172400 344868120 4195 4195 4195 4195 0
105 20250418 172300 344868120 4195 4195 4195 4195 0
106 20250418 172200 344868120 4195 4195 4195 4195 0
107 20250418 172100 344868120 4195 4195 4195 4195 0
108 20250418 172000 344868120 4195 4195 4195 4195 0
109 20250418 171900 344868120 4195 4195 4195 4195 0
110 20250418 171800 344868120 4195 4195 4195 4195 0
111 20250418 171700 344868120 4195 4195 4195 4195 0
112 20250418 171600 344868120 4195 4195 4195 4195 0
113 20250418 171500 344868120 4195 4195 4195 4195 0
114 20250418 171400 344868120 4195 4195 4195 4195 0
115 20250418 171300 344868120 4195 4195 4195 4195 0
116 20250418 171200 344868120 4195 4195 4195 4195 0
117 20250418 171100 344868120 4195 4195 4195 4195 0
118 20250418 171000 344868120 4195 4195 4195 4195 0
119 20250418 170900 344868120 4195 4195 4195 4195 0
120 20250418 170800 344868120 4195 4195 4195 4195 0
121 20250418 170700 344868120 4195 4195 4195 4195 0
122 20250418 170600 344868120 4195 4195 4195 4195 579
123 20250418 170500 344868120 4195 4195 4195 4195 0
124 20250418 170400 344868120 4195 4195 4195 4195 0
125 20250418 170300 344868120 4195 4195 4195 4195 0
126 20250418 170200 344868120 4195 4195 4195 4195 0
127 20250418 170100 344868120 4195 4195 4195 4195 0
128 20250418 170000 344868120 4195 4195 4195 4195 0
129 20250418 165900 344868120 4195 4195 4195 4195 0
130 20250418 165800 344868120 4195 4195 4195 4195 0
131 20250418 165700 344868120 4195 4195 4195 4195 0
132 20250418 165600 344868120 4195 4195 4195 4195 0
133 20250418 165500 344868120 4195 4195 4195 4195 0
134 20250418 165400 344868120 4195 4195 4195 4195 0
135 20250418 165300 344868120 4195 4195 4195 4195 0
136 20250418 165200 344868120 4195 4195 4195 4195 0
137 20250418 165100 344868120 4195 4195 4195 4195 0
138 20250418 165000 344868120 4195 4195 4195 4195 0
139 20250418 164900 344868120 4195 4195 4195 4195 0
140 20250418 164800 344868120 4195 4195 4195 4195 0
141 20250418 164700 344868120 4195 4195 4195 4195 0
142 20250418 164600 344868120 4195 4195 4195 4195 0
143 20250418 164500 344868120 4195 4195 4195 4195 0
144 20250418 164400 344868120 4195 4195 4195 4195 0
145 20250418 164300 344868120 4195 4195 4195 4195 0
146 20250418 164200 344868120 4195 4195 4195 4195 0
147 20250418 164100 344868120 4195 4195 4195 4195 0
148 20250418 164000 344868120 4195 4195 4195 4195 0
149 20250418 163900 344868120 4195 4195 4195 4195 0
150 20250418 163800 344868120 4195 4195 4195 4195 0
151 20250418 163700 344868120 4195 4195 4195 4195 0
152 20250418 163600 344868120 4195 4195 4195 4195 579
153 20250418 163500 344868120 4195 4195 4195 4195 0
154 20250418 163400 344868120 4195 4195 4195 4195 0
155 20250418 163300 344868120 4195 4195 4195 4195 0
156 20250418 163200 344868120 4195 4195 4195 4195 0
157 20250418 163100 344868120 4195 4195 4195 4195 0
158 20250418 163000 344868120 4195 4195 4195 4195 0
159 20250418 162900 344868120 4195 4195 4195 4195 0
160 20250418 162800 344868120 4195 4195 4195 4195 0
161 20250418 162700 344868120 4195 4195 4195 4195 0
162 20250418 162600 344868120 4195 4195 4195 4195 0
163 20250418 162500 344868120 4195 4195 4195 4195 0
164 20250418 162400 344868120 4195 4195 4195 4195 0
165 20250418 162300 344868120 4195 4195 4195 4195 0
166 20250418 162200 344868120 4195 4195 4195 4195 0
167 20250418 162100 344868120 4195 4195 4195 4195 0
168 20250418 162000 344868120 4195 4195 4195 4195 0
169 20250418 161900 344868120 4195 4195 4195 4195 0
170 20250418 161800 344868120 4195 4195 4195 4195 0
171 20250418 161700 344868120 4195 4195 4195 4195 0
172 20250418 161600 344868120 4195 4195 4195 4195 0
173 20250418 161500 344868120 4195 4195 4195 4195 0
174 20250418 161400 344868120 4195 4195 4195 4195 0
175 20250418 161300 344868120 4195 4195 4195 4195 0
176 20250418 161200 344868120 4195 4195 4195 4195 0
177 20250418 161100 344868120 4195 4195 4195 4195 0
178 20250418 161000 344868120 4195 4195 4195 4195 0
179 20250418 160900 344868120 4195 4195 4195 4195 0
180 20250418 160800 344868120 4195 4195 4195 4195 0
181 20250418 160700 344868120 4195 4195 4195 4195 0
182 20250418 160600 344868120 4195 4195 4195 4195 579
183 20250418 160500 344868120 4195 4195 4195 4195 0
184 20250418 160400 344868120 4195 4195 4195 4195 0
185 20250418 160300 344868120 4195 4195 4195 4195 0
186 20250418 160200 344868120 4195 4195 4195 4195 0
187 20250418 160100 344868120 4195 4195 4195 4195 0
188 20250418 160000 344868120 4195 4195 4195 4195 0
189 20250418 155900 344868120 4195 4195 4195 4195 0
190 20250418 155800 344868120 4195 4195 4195 4195 0
191 20250418 155700 344868120 4195 4195 4195 4195 0
192 20250418 155600 344868120 4195 4195 4195 4195 0
193 20250418 155500 344868120 4195 4195 4195 4195 0
194 20250418 155400 344868120 4195 4195 4195 4195 0
195 20250418 155300 344868120 4195 4195 4195 4195 0
196 20250418 155200 344868120 4195 4195 4195 4195 0
197 20250418 155100 344868120 4195 4195 4195 4195 0
198 20250418 155000 344868120 4195 4195 4195 4195 0
199 20250418 154900 344868120 4195 4195 4195 4195 0
200 20250418 154800 344868120 4195 4195 4195 4195 0
201 20250418 154700 344868120 4195 4195 4195 4195 0
202 20250418 154600 344868120 4195 4195 4195 4195 0
203 20250418 154500 344868120 4195 4195 4195 4195 0
204 20250418 154400 344868120 4195 4195 4195 4195 0
205 20250418 154300 344868120 4195 4195 4195 4195 0
206 20250418 154200 344868120 4195 4195 4195 4195 0
207 20250418 154100 344868120 4195 4195 4195 4195 0
208 20250418 154000 344868120 4195 4195 4195 4195 0
209 20250418 153900 344868120 4195 4195 4195 4195 0
210 20250418 153800 344868120 4195 4195 4195 4195 0
211 20250418 153700 344868120 4195 4195 4195 4195 0
212 20250418 153600 344868120 4195 4195 4195 4195 579
213 20250418 153500 344868120 4195 4195 4195 4195 0
214 20250418 153400 344868120 4195 4195 4195 4195 0
215 20250418 153300 344868120 4195 4195 4195 4195 0
216 20250418 153200 344868120 4195 4195 4195 4195 0
217 20250418 153100 344868120 4195 4195 4195 4195 0
218 20250418 153000 344868120 4195 4195 4195 4195 579
219 20250418 152900 342439215 4200 4200 4200 4200 0
220 20250418 152800 342439215 4200 4200 4200 4200 0
221 20250418 152700 342439215 4200 4200 4200 4200 0
222 20250418 152600 342439215 4200 4200 4200 4200 0
223 20250418 152500 342439215 4200 4200 4200 4200 0
224 20250418 152400 342439215 4200 4200 4200 4200 0
225 20250418 152300 342439215 4200 4200 4200 4200 0
226 20250418 152200 342439215 4200 4200 4200 4200 0
227 20250418 152100 342439215 4200 4200 4200 4200 0
228 20250418 152000 342439215 4200 4200 4200 4200 0
229 20250418 151900 342439215 4200 4195 4200 4190 264
230 20250418 151800 341331895 4195 4195 4195 4190 273
231 20250418 151700 340187785 4195 4195 4195 4195 201
232 20250418 151600 339344590 4205 4205 4205 4205 0
233 20250418 151500 339344590 4205 4205 4205 4205 60
234 20250418 151400 339092290 4205 4200 4205 4200 9
235 20250418 151300 339054450 4200 4195 4200 4190 26
236 20250418 151200 338945420 4200 4200 4205 4200 1002
237 20250418 151100 334732770 4205 4205 4205 4205 72
238 20250418 151000 334430010 4205 4205 4205 4205 0
239 20250418 150900 334430010 4205 4195 4205 4195 103
240 20250418 150800 333997905 4205 4205 4205 4205 0
241 20250418 150700 333997905 4205 4205 4205 4205 7
242 20250418 150600 333968470 4205 4195 4205 4195 199
243 20250418 150500 333133645 4200 4200 4200 4200 4
244 20250418 150400 333116845 4205 4205 4205 4205 2
245 20250418 150300 333108435 4200 4200 4200 4200 566
246 20250418 150200 330731235 4190 4190 4200 4190 157
247 20250418 150100 330072405 4200 4200 4200 4200 116
248 20250418 150000 329585205 4200 4200 4200 4200 1
249 20250418 145900 329581005 4200 4200 4200 4200 0
250 20250418 145800 329581005 4200 4195 4200 4195 579
251 20250418 145700 327149495 4200 4200 4200 4200 240
252 20250418 145600 326141495 4200 4190 4200 4190 22
253 20250418 145500 326049295 4190 4190 4190 4190 3
254 20250418 145400 326036725 4190 4190 4190 4190 20
255 20250418 145300 325952925 4200 4200 4200 4200 0
256 20250418 145200 325952925 4200 4200 4200 4200 0
257 20250418 145100 325952925 4200 4200 4200 4200 0
258 20250418 145000 325952925 4200 4200 4200 4200 0
259 20250418 144900 325952925 4200 4200 4200 4200 0
260 20250418 144800 325952925 4200 4200 4200 4200 10
261 20250418 144700 325910925 4200 4200 4200 4200 0
262 20250418 144600 325910925 4200 4200 4200 4200 200
263 20250418 144500 325070925 4200 4200 4200 4200 3
264 20250418 144400 325058325 4200 4200 4200 4200 165
265 20250418 144300 324365325 4200 4200 4200 4200 0
266 20250418 144200 324365325 4200 4200 4200 4200 10
267 20250418 144100 324323325 4200 4200 4200 4200 0
268 20250418 144000 324323325 4200 4195 4200 4195 591
269 20250418 143900 321844070 4195 4195 4195 4195 0
270 20250418 143800 321844070 4195 4195 4195 4195 0
271 20250418 143700 321844070 4195 4190 4195 4190 1066
272 20250418 143600 317377345 4190 4190 4190 4190 0
273 20250418 143500 317377345 4190 4190 4190 4190 100
274 20250418 143400 316958345 4190 4190 4190 4190 0
275 20250418 143300 316958345 4190 4190 4190 4190 0
276 20250418 143200 316958345 4190 4190 4190 4190 0
277 20250418 143100 316958345 4190 4190 4190 4190 0
278 20250418 143000 316958345 4190 4185 4190 4185 25
279 20250418 142900 316853705 4185 4185 4185 4185 70
280 20250418 142800 316560755 4185 4185 4185 4185 135
281 20250418 142700 315995780 4185 4185 4185 4185 65
282 20250418 142600 315723755 4185 4185 4185 4185 299
283 20250418 142500 314472440 4185 4190 4190 4185 302
284 20250418 142400 313207565 4190 4190 4190 4190 1536
285 20250418 142300 306771725 4190 4185 4190 4185 614
286 20250418 142200 304202025 4185 4185 4185 4185 1567
287 20250418 142100 297644130 4185 4185 4185 4185 0
288 20250418 142000 297644130 4185 4180 4185 4175 302
289 20250418 141900 296382835 4185 4185 4185 4185 2154
290 20250418 141800 287368345 4185 4175 4185 4175 6796
291 20250418 141700 258927340 4175 4175 4175 4170 495
292 20250418 141600 256861695 4170 4170 4170 4170 0
293 20250418 141500 256861695 4170 4170 4170 4170 1392
294 20250418 141400 251057055 4180 4180 4180 4180 1
295 20250418 141300 251052875 4185 4180 4185 4175 2234
296 20250418 141200 241714840 4185 4185 4185 4185 0
297 20250418 141100 241714840 4185 4185 4185 4185 36
298 20250418 141000 241564180 4195 4195 4195 4195 0
299 20250418 140900 241564180 4195 4195 4195 4195 0
300 20250418 140800 241564180 4195 4190 4195 4190 5
301 20250418 140700 241543220 4180 4190 4190 4180 395
302 20250418 140600 239890630 4195 4195 4195 4195 0
303 20250418 140500 239890630 4195 4195 4195 4195 0
304 20250418 140400 239890630 4195 4195 4195 4195 0
305 20250418 140300 239890630 4195 4195 4195 4195 0
306 20250418 140200 239890630 4195 4195 4195 4195 50
307 20250418 140100 239680880 4195 4195 4195 4195 0
308 20250418 140000 239680880 4195 4195 4195 4195 20
309 20250418 135900 239596980 4195 4195 4195 4195 0
310 20250418 135800 239596980 4195 4195 4195 4195 0
311 20250418 135700 239596980 4195 4195 4195 4195 0
312 20250418 135600 239596980 4195 4195 4195 4195 1
313 20250418 135500 239592785 4195 4195 4195 4195 0
314 20250418 135400 239592785 4195 4195 4195 4195 1
315 20250418 135300 239588590 4195 4180 4195 4180 141
316 20250418 135200 238999195 4195 4195 4195 4195 0
317 20250418 135100 238999195 4195 4195 4195 4195 0
318 20250418 135000 238999195 4195 4195 4195 4195 0
319 20250418 134900 238999195 4195 4195 4195 4195 0
320 20250418 134800 238999195 4195 4195 4195 4195 0
321 20250418 134700 238999195 4195 4195 4195 4195 0
322 20250418 134600 238999195 4195 4195 4195 4195 0
323 20250418 134500 238999195 4195 4185 4195 4185 1003
324 20250418 134400 234801610 4195 4195 4195 4195 25
325 20250418 134300 234696735 4195 4195 4195 4195 42
326 20250418 134200 234520545 4195 4195 4195 4195 0
327 20250418 134100 234520545 4195 4195 4195 4195 0
328 20250418 134000 234520545 4195 4195 4195 4195 30
329 20250418 133900 234394695 4195 4195 4195 4195 10
330 20250418 133800 234352745 4195 4195 4195 4195 0
331 20250418 133700 234352745 4195 4195 4195 4195 1
332 20250418 133600 234348550 4195 4195 4195 4195 0
333 20250418 133500 234348550 4195 4195 4195 4195 0
334 20250418 133400 234348550 4195 4185 4195 4185 2
335 20250418 133300 234340170 4195 4190 4195 4190 26
336 20250418 133200 234231225 4195 4195 4195 4195 200
337 20250418 133100 233392225 4195 4195 4195 4195 0
338 20250418 133000 233392225 4195 4195 4195 4195 0
339 20250418 132900 233392225 4195 4195 4195 4195 0
340 20250418 132800 233392225 4195 4195 4195 4195 1
341 20250418 132700 233388030 4190 4190 4190 4190 300
342 20250418 132600 232131030 4195 4195 4195 4195 0
343 20250418 132500 232131030 4195 4195 4195 4195 0
344 20250418 132400 232131030 4195 4195 4195 4195 0
345 20250418 132300 232131030 4195 4190 4195 4190 89
346 20250418 132200 231758115 4195 4195 4195 4195 0
347 20250418 132100 231758115 4195 4195 4195 4195 0
348 20250418 132000 231758115 4195 4195 4195 4195 0
349 20250418 131900 231758115 4195 4195 4195 4190 23
350 20250418 131800 231661735 4190 4190 4190 4190 3
351 20250418 131700 231649165 4195 4195 4195 4195 631
352 20250418 131600 229002120 4195 4195 4195 4195 51
353 20250418 131500 228788175 4195 4195 4195 4195 0
354 20250418 131400 228788175 4195 4195 4195 4195 0
355 20250418 131300 228788175 4195 4195 4195 4195 0
356 20250418 131200 228788175 4195 4195 4195 4195 0
357 20250418 131100 228788175 4195 4195 4195 4195 0
358 20250418 131000 228788175 4195 4195 4195 4195 0
359 20250418 130900 228788175 4195 4195 4195 4195 0
360 20250418 130800 228788175 4195 4195 4195 4195 0
361 20250418 130700 228788175 4195 4195 4195 4195 0
362 20250418 130600 228788175 4195 4195 4195 4195 200
363 20250418 130500 227949175 4195 4195 4195 4195 0
364 20250418 130400 227949175 4195 4195 4195 4195 0
365 20250418 130300 227949175 4195 4195 4195 4195 85
366 20250418 130200 227592600 4195 4195 4195 4195 0
367 20250418 130100 227592600 4195 4195 4195 4195 20
368 20250418 130000 227508700 4195 4195 4195 4195 0
369 20250418 125900 227508700 4195 4195 4195 4195 0
370 20250418 125800 227508700 4195 4195 4195 4195 1
371 20250418 125700 227504505 4185 4185 4185 4185 0
372 20250418 125600 227504505 4185 4185 4185 4185 200
373 20250418 125500 226667505 4190 4190 4190 4190 0
374 20250418 125400 226667505 4190 4190 4190 4190 352
375 20250418 125300 225192625 4190 4190 4190 4190 1000
376 20250418 125200 221002625 4190 4190 4190 4190 0
377 20250418 125100 221002625 4190 4195 4195 4190 650
378 20250418 125000 218276625 4195 4195 4195 4195 200
379 20250418 124900 217437625 4195 4195 4195 4195 0
380 20250418 124800 217437625 4195 4195 4195 4195 0
381 20250418 124700 217437625 4195 4195 4195 4195 327
382 20250418 124600 216065860 4200 4200 4200 4200 43
383 20250418 124500 215885260 4200 4200 4200 4200 0
384 20250418 124400 215885260 4200 4200 4200 4200 100
385 20250418 124300 215465260 4200 4200 4200 4200 700
386 20250418 124200 212525260 4200 4200 4200 4200 0
387 20250418 124100 212525260 4200 4200 4200 4200 0
388 20250418 124000 212525260 4200 4200 4200 4200 0
389 20250418 123900 212525260 4200 4200 4200 4200 0
390 20250418 123800 212525260 4200 4200 4200 4200 0
391 20250418 123700 212525260 4200 4200 4200 4200 0
392 20250418 123600 212525260 4200 4200 4200 4200 395
393 20250418 123500 210866260 4195 4195 4195 4195 200
394 20250418 123400 210027260 4195 4195 4195 4195 225
395 20250418 123300 209083385 4195 4195 4195 4195 0
396 20250418 123200 209083385 4195 4195 4195 4195 500
397 20250418 123100 206985885 4190 4190 4190 4190 148
398 20250418 123000 206365765 4190 4190 4190 4190 0
399 20250418 122900 206365765 4190 4190 4190 4190 0
400 20250418 122800 206365765 4190 4190 4190 4190 0
401 20250418 122700 206365765 4190 4190 4190 4190 0
402 20250418 122600 206365765 4190 4190 4190 4190 0
403 20250418 122500 206365765 4190 4190 4190 4190 0
404 20250418 122400 206365765 4190 4190 4190 4190 98
405 20250418 122300 205955145 4195 4195 4195 4195 0
406 20250418 122200 205955145 4195 4195 4195 4195 0
407 20250418 122100 205955145 4195 4195 4195 4195 0
408 20250418 122000 205955145 4195 4195 4195 4195 0
409 20250418 121900 205955145 4195 4195 4195 4195 0
410 20250418 121800 205955145 4195 4195 4195 4195 0
411 20250418 121700 205955145 4195 4195 4195 4195 10
412 20250418 121600 205913195 4195 4195 4195 4195 800
413 20250418 121500 202557195 4195 4195 4195 4195 0
414 20250418 121400 202557195 4195 4195 4195 4195 0
415 20250418 121300 202557195 4195 4195 4195 4195 0
416 20250418 121200 202557195 4195 4195 4195 4195 0
417 20250418 121100 202557195 4195 4195 4195 4195 0
418 20250418 121000 202557195 4195 4195 4195 4195 0
419 20250418 120900 202557195 4195 4195 4195 4195 700
420 20250418 120800 199620695 4190 4190 4190 4190 170
421 20250418 120700 198908395 4190 4190 4190 4190 0
422 20250418 120600 198908395 4190 4190 4190 4190 0
423 20250418 120500 198908395 4190 4190 4190 4190 0
424 20250418 120400 198908395 4190 4190 4190 4190 1
425 20250418 120300 198904205 4175 4175 4175 4175 0
426 20250418 120200 198904205 4175 4175 4175 4175 0
427 20250418 120100 198904205 4175 4175 4175 4175 1
428 20250418 120000 198900030 4190 4185 4190 4185 501
429 20250418 115900 196803340 4190 4190 4190 4190 0
430 20250418 115800 196803340 4190 4175 4190 4175 52
431 20250418 115700 196586210 4190 4190 4190 4190 0
432 20250418 115600 196586210 4190 4190 4190 4190 0
433 20250418 115500 196586210 4190 4190 4190 4190 1
434 20250418 115400 196582020 4170 4170 4170 4170 0
435 20250418 115300 196582020 4170 4190 4190 4170 1227
436 20250418 115200 191465390 4170 4170 4170 4170 0
437 20250418 115100 191465390 4170 4170 4170 4170 100
438 20250418 115000 191048390 4190 4190 4190 4190 0
439 20250418 114900 191048390 4190 4190 4190 4190 0
440 20250418 114800 191048390 4190 4190 4190 4190 0
441 20250418 114700 191048390 4190 4190 4190 4190 0
442 20250418 114600 191048390 4190 4190 4190 4190 0
443 20250418 114500 191048390 4190 4190 4190 4190 0
444 20250418 114400 191048390 4190 4190 4190 4190 100
445 20250418 114300 190629390 4190 4190 4190 4190 100
446 20250418 114200 190210390 4190 4195 4195 4185 638
447 20250418 114100 187540345 4190 4190 4190 4190 0
448 20250418 114000 187540345 4190 4190 4190 4190 400
449 20250418 113900 185864345 4195 4195 4200 4195 108
450 20250418 113800 185411270 4190 4195 4195 4190 151
451 20250418 113700 184778565 4200 4200 4200 4200 851
452 20250418 113600 181204365 4200 4195 4200 4195 4316
453 20250418 113500 163080275 4195 4195 4195 4195 0
454 20250418 113400 163080275 4195 4195 4195 4195 0
455 20250418 113300 163080275 4195 4195 4195 4195 0
456 20250418 113200 163080275 4195 4195 4195 4195 0
457 20250418 113100 163080275 4195 4195 4195 4195 0
458 20250418 113000 163080275 4195 4195 4195 4195 10
459 20250418 112900 163038325 4195 4195 4195 4195 0
460 20250418 112800 163038325 4195 4195 4195 4195 0
461 20250418 112700 163038325 4195 4195 4195 4195 0
462 20250418 112600 163038325 4195 4175 4195 4175 202
463 20250418 112500 162194935 4200 4200 4200 4200 0
464 20250418 112400 162194935 4200 4200 4200 4200 0
465 20250418 112300 162194935 4200 4200 4200 4200 0
466 20250418 112200 162194935 4200 4200 4200 4200 0
467 20250418 112100 162194935 4200 4200 4200 4200 0
468 20250418 112000 162194935 4200 4200 4200 4200 0
469 20250418 111900 162194935 4200 4200 4200 4200 0
470 20250418 111800 162194935 4200 4200 4200 4200 0
471 20250418 111700 162194935 4200 4200 4200 4200 0
472 20250418 111600 162194935 4200 4200 4200 4200 0
473 20250418 111500 162194935 4200 4200 4200 4200 0
474 20250418 111400 162194935 4200 4190 4200 4190 1848
475 20250418 111300 154449855 4190 4190 4190 4190 0
476 20250418 111200 154449855 4190 4190 4190 4190 0
477 20250418 111100 154449855 4190 4175 4190 4175 4115
478 20250418 111000 137237270 4170 4170 4170 4170 0
479 20250418 110900 137237270 4170 4170 4170 4170 94
480 20250418 110800 136845290 4170 4170 4170 4170 0
481 20250418 110700 136845290 4170 4165 4170 4165 8
482 20250418 110600 136811960 4160 4150 4160 4150 1120
483 20250418 110500 132158950 4150 4150 4150 4150 0
484 20250418 110400 132158950 4150 4150 4150 4150 0
485 20250418 110300 132158950 4150 4150 4150 4150 1
486 20250418 110200 132154800 4150 4150 4150 4150 0
487 20250418 110100 132154800 4150 4150 4150 4150 16
488 20250418 110000 132088400 4150 4150 4150 4150 0
489 20250418 105900 132088400 4150 4150 4150 4150 1
490 20250418 105800 132084250 4135 4135 4135 4135 29
491 20250418 105700 131964335 4150 4150 4150 4150 0
492 20250418 105600 131964335 4150 4145 4150 4145 91
493 20250418 105500 131587130 4145 4145 4145 4145 0
494 20250418 105400 131587130 4145 4145 4145 4145 4
495 20250418 105300 131570550 4145 4145 4145 4145 0
496 20250418 105200 131570550 4145 4140 4145 4140 157
497 20250418 105100 130920560 4140 4140 4140 4140 1
498 20250418 105000 130916420 4130 4130 4130 4130 950
499 20250418 104900 126992920 4130 4130 4135 4130 1225
500 20250418 104800 121933495 4135 4135 4135 4135 101
501 20250418 104700 121515860 4150 4150 4150 4150 0
502 20250418 104600 121515860 4150 4140 4150 4140 365
503 20250418 104500 120004725 4140 4140 4140 4140 15
504 20250418 104400 119942625 4140 4135 4140 4135 57
505 20250418 104300 119706925 4150 4150 4150 4150 0
506 20250418 104200 119706925 4150 4145 4150 4145 87
507 20250418 104100 119346280 4140 4140 4140 4140 182
508 20250418 104000 118592800 4155 4155 4155 4155 0
509 20250418 103900 118592800 4155 4155 4155 4155 0
510 20250418 103800 118592800 4155 4155 4155 4155 0
511 20250418 103700 118592800 4155 4155 4155 4155 2
512 20250418 103600 118584490 4155 4155 4155 4155 0
513 20250418 103500 118584490 4155 4155 4155 4155 0
514 20250418 103400 118584490 4155 4150 4155 4150 51
515 20250418 103300 118372835 4150 4150 4160 4150 73
516 20250418 103200 118069850 4160 4160 4160 4160 9
517 20250418 103100 118032410 4155 4155 4155 4155 25
518 20250418 103000 117928535 4155 4150 4155 4145 72
519 20250418 102900 117629770 4150 4150 4150 4150 0
520 20250418 102800 117629770 4150 4150 4150 4150 0
521 20250418 102700 117629770 4150 4150 4150 4150 0
522 20250418 102600 117629770 4150 4150 4150 4150 0
523 20250418 102500 117629770 4150 4145 4150 4145 13
524 20250418 102400 117575875 4150 4150 4150 4150 300
525 20250418 102300 116330875 4150 4150 4150 4150 2
526 20250418 102200 116322575 4145 4145 4145 4145 63
527 20250418 102100 116061440 4145 4145 4145 4145 1
528 20250418 102000 116057295 4145 4145 4145 4145 0
529 20250418 101900 116057295 4145 4145 4145 4145 0
530 20250418 101800 116057295 4145 4140 4145 4130 306
531 20250418 101700 114792580 4140 4140 4140 4140 0
532 20250418 101600 114792580 4140 4140 4140 4140 0
533 20250418 101500 114792580 4140 4140 4140 4140 407
534 20250418 101400 113107600 4140 4140 4140 4140 21
535 20250418 101300 113020660 4140 4140 4140 4140 1
536 20250418 101200 113016520 4135 4130 4135 4130 1029
537 20250418 101100 108766745 4130 4130 4130 4130 0
538 20250418 101000 108766745 4130 4130 4130 4130 111
539 20250418 100900 108308315 4140 4140 4140 4140 52
540 20250418 100800 108093035 4145 4145 4145 4145 0
541 20250418 100700 108093035 4145 4150 4150 4145 22
542 20250418 100600 108001750 4150 4150 4150 4140 54
543 20250418 100500 107778150 4145 4155 4155 4145 53
544 20250418 100400 107558315 4155 4155 4155 4155 22
545 20250418 100300 107466905 4155 4155 4155 4155 10
546 20250418 100200 107425355 4155 4140 4155 4140 520
547 20250418 100100 105272525 4140 4150 4150 4140 516
548 20250418 100000 103131670 4155 4155 4155 4155 0
549 20250418 095900 103131670 4155 4155 4155 4155 0
550 20250418 095800 103131670 4155 4155 4155 4155 3
551 20250418 095700 103119205 4160 4160 4160 4160 0
552 20250418 095600 103119205 4160 4160 4160 4160 2
553 20250418 095500 103110885 4165 4165 4165 4165 0
554 20250418 095400 103110885 4165 4160 4165 4160 315
555 20250418 095300 101800480 4175 4175 4175 4175 0
556 20250418 095200 101800480 4175 4175 4175 4160 293
557 20250418 095100 100581525 4155 4155 4155 4155 0
558 20250418 095000 100581525 4155 4155 4155 4155 79
559 20250418 094900 100253280 4180 4180 4180 4180 0
560 20250418 094800 100253280 4180 4165 4180 4155 986
561 20250418 094700 96147115 4185 4170 4185 4170 16
562 20250418 094600 96080355 4185 4175 4185 4175 486
563 20250418 094500 94051250 4175 4175 4175 4170 27
564 20250418 094400 93938590 4175 4175 4175 4175 1
565 20250418 094300 93934415 4175 4160 4175 4160 2268
566 20250418 094200 84482505 4160 4130 4160 4130 2803
567 20250418 094100 72870210 4145 4135 4145 4135 502
568 20250418 094000 70794420 4145 4140 4145 4140 1812
569 20250418 093900 63292505 4145 4140 4145 4140 168
570 20250418 093800 62596295 4140 4140 4140 4140 12
571 20250418 093700 62546615 4145 4145 4145 4145 10
572 20250418 093600 62505165 4145 4145 4145 4145 6
573 20250418 093500 62480295 4140 4150 4150 4135 485
574 20250418 093400 60474245 4150 4145 4150 4140 1602
575 20250418 093300 53830110 4165 4165 4165 4165 0
576 20250418 093200 53830110 4165 4165 4165 4165 0
577 20250418 093100 53830110 4165 4165 4165 4165 214
578 20250418 093000 52938800 4165 4160 4165 4160 2
579 20250418 092900 52930475 4160 4165 4165 4160 81
580 20250418 092800 52593510 4145 4170 4170 4145 855
581 20250418 092700 49040110 4170 4170 4170 4170 0
582 20250418 092600 49040110 4170 4170 4170 4170 30
583 20250418 092500 48915010 4170 4170 4170 4170 1
584 20250418 092400 48910840 4145 4170 4170 4145 869
585 20250418 092300 45302785 4185 4185 4185 4185 0
586 20250418 092200 45302785 4185 4165 4185 4165 13
587 20250418 092100 45248620 4190 4190 4190 4190 0
588 20250418 092000 45248620 4190 4190 4190 4190 2
589 20250418 091900 45240240 4170 4180 4180 4170 1131
590 20250418 091800 40516915 4195 4195 4195 4195 0
591 20250418 091700 40516915 4195 4195 4195 4195 2
592 20250418 091600 40508525 4200 4190 4200 4180 1539
593 20250418 091500 34072055 4200 4190 4200 4190 117
594 20250418 091400 33581805 4190 4185 4190 4185 147
595 20250418 091300 32965970 4185 4185 4185 4185 200
596 20250418 091200 32128970 4185 4185 4185 4185 1
597 20250418 091100 32124785 4185 4180 4185 4180 26
598 20250418 091000 32016095 4160 4180 4180 4160 69
599 20250418 090900 31728155 4180 4155 4180 4150 152
600 20250418 090800 31094055 4150 4125 4150 4120 1390
601 20250418 090700 25348985 4120 4135 4135 4120 246
602 20250418 090600 24334090 4140 4140 4140 4140 0
603 20250418 090500 24334090 4140 4145 4145 4140 794
604 20250418 090400 21046425 4150 4170 4170 4150 651
605 20250418 090300 18341570 4170 4170 4170 4170 0
606 20250418 090200 18341570 4170 4170 4170 4170 6
607 20250418 090100 18316550 4155 4185 4185 4155 2708
608 20250418 090000 7044990 4170 4160 4200 4160 1690

8
039020/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
20250418,160433,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4195,30,2,0.72,344868120,82622,56.51,4160,4205,4120,5410,2920,4165,4174.05,1.26,0,14267,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,947,-7.95,0.48,12,0.37,-528.00,8730.00,4620,20250113,-9.20,1998,20240624,109.96,4620,-9.20,20250113,2990,40.30,20250331,4620,-9.20,20250113,1998,109.96,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,2556,N,00,N
20250418,150438,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4205,40,2,0.96,333112640,79822,54.60,4160,4205,4120,5410,2920,4165,4173.19,1.26,0,15436,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,950,-7.96,0.48,12,0.35,-528.00,8730.00,4620,20250113,-8.98,1998,20240624,110.46,4620,-8.98,20250113,2990,40.64,20250331,4620,-8.98,20250113,1998,110.46,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250418,140441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4195,30,2,0.72,239890630,57549,39.36,4160,4200,4120,5410,2920,4165,4168.46,1.26,0,13275,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,947,-7.95,0.48,12,0.25,-528.00,8730.00,4620,20250113,-9.20,1998,20240624,109.96,4620,-9.20,20250113,2990,40.30,20250331,4620,-9.20,20250113,1998,109.96,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250418,130439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4195,30,2,0.72,227949175,54699,37.41,4160,4200,4120,5410,2920,4165,4167.34,1.26,0,12397,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,947,-7.95,0.48,12,0.24,-528.00,8730.00,4620,20250113,-9.20,1998,20240624,109.96,4620,-9.20,20250113,2990,40.30,20250331,4620,-9.20,20250113,1998,109.96,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250418,120438,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4175,10,2,0.24,198904205,47774,32.68,4160,4200,4120,5410,2920,4165,4163.44,1.26,0,9467,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,943,-7.91,0.48,12,0.21,-528.00,8730.00,4620,20250113,-9.63,1998,20240624,108.96,4620,-9.63,20250113,2990,39.63,20250331,4620,-9.63,20250113,1998,108.96,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250418,110440,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4150,-15,5,-0.36,132158950,31831,21.77,4160,4200,4120,5410,2920,4165,4151.89,1.26,0,-2667,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,937,-7.86,0.48,12,0.14,-528.00,8730.00,4620,20250113,-10.17,1998,20240624,107.71,4620,-10.17,20250113,2990,38.80,20250331,4620,-10.17,20250113,1998,107.71,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250418,100439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4155,-10,5,-0.24,107558315,25882,17.70,4160,4200,4120,5410,2920,4165,4155.72,1.26,0,-4592,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,938,-7.87,0.48,12,0.11,-528.00,8730.00,4620,20250113,-10.06,1998,20240624,107.96,4620,-10.06,20250113,2990,38.96,20250331,4620,-10.06,20250113,1998,107.96,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250418,090441,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4170,5,2,0.12,18383270,4416,3.02,4160,4200,4155,5410,2920,4165,4162.88,1.26,0,-2853,4315,4240,4095,4020,3875,4277,4057,226,1245,1000,2580,5,1,22584709,942,-7.90,0.48,12,0.02,-528.00,8730.00,4620,20250113,-9.74,1998,20240624,108.71,4620,-9.74,20250113,2990,39.46,20250331,4620,-9.74,20250113,1998,108.71,20240624,1.00,Y,039020,1000,225 억,,283569,N,N,9283,N,00,N
20250417,160436,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4165,105,2,2.59,593181753,146171,63.73,4075,4170,3950,5270,2845,4060,4058.14,1.23,0,6527,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,941,-7.89,0.48,12,0.65,-528.00,8730.00,4620,20250113,-9.85,1998,20240624,108.46,4620,-9.85,20250113,2990,39.30,20250331,4620,-9.85,20250113,1998,108.46,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,9283,N,00,N
20250417,150439,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4080,20,2,0.49,487575268,120595,52.58,4075,4140,3950,5270,2845,4060,4043.08,1.23,0,14415,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,921,-7.73,0.47,12,0.53,-528.00,8730.00,4620,20250113,-11.69,1998,20240624,104.20,4620,-11.69,20250113,2990,36.45,20250331,4620,-11.69,20250113,1998,104.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,N,00,N
20250417,140442,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4060,0,3,0.00,472066363,116783,50.92,4075,4140,3950,5270,2845,4060,4042.25,1.23,0,13642,4376,4217,4126,3967,3876,4172,3922,226,1210,1000,2510,5,1,22584709,917,-7.69,0.47,12,0.52,-528.00,8730.00,4620,20250113,-12.12,1998,20240624,103.20,4620,-12.12,20250113,2990,35.79,20250331,4620,-12.12,20250113,1998,103.20,20240624,1.04,Y,039020,1000,225 억,,277080,N,N,12585,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 160433 57 100.00 KOSDAQ 종이·목재 N N N N N 4195 30 2 0.72 344868120 82622 56.51 4160 4205 4120 5410 2920 4165 4174.05 1.26 0 14267 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 947 -7.95 0.48 12 0.37 -528.00 8730.00 4620 20250113 -9.20 1998 20240624 109.96 4620 -9.20 20250113 2990 40.30 20250331 4620 -9.20 20250113 1998 109.96 20240624 1.00 Y 039020 1000 225 억 283569 N N 2556 N 00 N
3 20250418 150438 57 100.00 KOSDAQ 종이·목재 N N N N N 4205 40 2 0.96 333112640 79822 54.60 4160 4205 4120 5410 2920 4165 4173.19 1.26 0 15436 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 950 -7.96 0.48 12 0.35 -528.00 8730.00 4620 20250113 -8.98 1998 20240624 110.46 4620 -8.98 20250113 2990 40.64 20250331 4620 -8.98 20250113 1998 110.46 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
4 20250418 140441 57 100.00 KOSDAQ 종이·목재 N N N N N 4195 30 2 0.72 239890630 57549 39.36 4160 4200 4120 5410 2920 4165 4168.46 1.26 0 13275 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 947 -7.95 0.48 12 0.25 -528.00 8730.00 4620 20250113 -9.20 1998 20240624 109.96 4620 -9.20 20250113 2990 40.30 20250331 4620 -9.20 20250113 1998 109.96 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
5 20250418 130439 57 100.00 KOSDAQ 종이·목재 N N N N N 4195 30 2 0.72 227949175 54699 37.41 4160 4200 4120 5410 2920 4165 4167.34 1.26 0 12397 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 947 -7.95 0.48 12 0.24 -528.00 8730.00 4620 20250113 -9.20 1998 20240624 109.96 4620 -9.20 20250113 2990 40.30 20250331 4620 -9.20 20250113 1998 109.96 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
6 20250418 120438 57 100.00 KOSDAQ 종이·목재 N N N N N 4175 10 2 0.24 198904205 47774 32.68 4160 4200 4120 5410 2920 4165 4163.44 1.26 0 9467 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 943 -7.91 0.48 12 0.21 -528.00 8730.00 4620 20250113 -9.63 1998 20240624 108.96 4620 -9.63 20250113 2990 39.63 20250331 4620 -9.63 20250113 1998 108.96 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
7 20250418 110440 57 100.00 KOSDAQ 종이·목재 N N N N N 4150 -15 5 -0.36 132158950 31831 21.77 4160 4200 4120 5410 2920 4165 4151.89 1.26 0 -2667 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 937 -7.86 0.48 12 0.14 -528.00 8730.00 4620 20250113 -10.17 1998 20240624 107.71 4620 -10.17 20250113 2990 38.80 20250331 4620 -10.17 20250113 1998 107.71 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
8 20250418 100439 57 100.00 KOSDAQ 종이·목재 N N N N N 4155 -10 5 -0.24 107558315 25882 17.70 4160 4200 4120 5410 2920 4165 4155.72 1.26 0 -4592 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 938 -7.87 0.48 12 0.11 -528.00 8730.00 4620 20250113 -10.06 1998 20240624 107.96 4620 -10.06 20250113 2990 38.96 20250331 4620 -10.06 20250113 1998 107.96 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
9 20250418 090441 57 100.00 KOSDAQ 종이·목재 N N N N N 4170 5 2 0.12 18383270 4416 3.02 4160 4200 4155 5410 2920 4165 4162.88 1.26 0 -2853 4315 4240 4095 4020 3875 4277 4057 226 1245 1000 2580 5 1 22584709 942 -7.90 0.48 12 0.02 -528.00 8730.00 4620 20250113 -9.74 1998 20240624 108.71 4620 -9.74 20250113 2990 39.46 20250331 4620 -9.74 20250113 1998 108.71 20240624 1.00 Y 039020 1000 225 억 283569 N N 9283 N 00 N
10 20250417 160436 57 100.00 KOSDAQ 종이·목재 N N N N N 4165 105 2 2.59 593181753 146171 63.73 4075 4170 3950 5270 2845 4060 4058.14 1.23 0 6527 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 941 -7.89 0.48 12 0.65 -528.00 8730.00 4620 20250113 -9.85 1998 20240624 108.46 4620 -9.85 20250113 2990 39.30 20250331 4620 -9.85 20250113 1998 108.46 20240624 1.04 Y 039020 1000 225 억 277080 N N 9283 N 00 N
11 20250417 150439 57 100.00 KOSDAQ 종이·목재 N N N N N 4080 20 2 0.49 487575268 120595 52.58 4075 4140 3950 5270 2845 4060 4043.08 1.23 0 14415 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 921 -7.73 0.47 12 0.53 -528.00 8730.00 4620 20250113 -11.69 1998 20240624 104.20 4620 -11.69 20250113 2990 36.45 20250331 4620 -11.69 20250113 1998 104.20 20240624 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N
12 20250417 140442 57 100.00 KOSDAQ 종이·목재 N N N N N 4060 0 3 0.00 472066363 116783 50.92 4075 4140 3950 5270 2845 4060 4042.25 1.23 0 13642 4376 4217 4126 3967 3876 4172 3922 226 1210 1000 2510 5 1 22584709 917 -7.69 0.47 12 0.52 -528.00 8730.00 4620 20250113 -12.12 1998 20240624 103.20 4620 -12.12 20250113 2990 35.79 20250331 4620 -12.12 20250113 1998 103.20 20240624 1.04 Y 039020 1000 225 억 277080 N N 12585 N 00 N

1
039020/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,22584709,0,91693918540,0.00
20250415,0,22584709,0,96662554520,0.00
20250414,0,22584709,0,96662554520,0.00
20250411,0,22584709,0,97114248700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 22584709 0 91693918540 0.00
3 20250415 0 22584709 0 96662554520 0.00
4 20250414 0 22584709 0 96662554520 0.00
5 20250411 0 22584709 0 97114248700 0.00